Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-12-30)Premium Content

Xilinx Inc (XLNX)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XLNX 170127C00030000 C 01/27/17 30.0 26.55 29.80
XLNX 170127C00035000 C 01/27/17 35.0 20.60 25.15
XLNX 170127C00040000 C 01/27/17 40.0 15.60 20.25
XLNX 170127C00045000 C 01/27/17 45.0 10.60 15.25
XLNX 170127C00048000 C 01/27/17 48.0 7.50 11.85
XLNX 170127C00049000 C 01/27/17 49.0 6.80 10.85
XLNX 170127C00049500 C 01/27/17 49.5 6.30 10.35
XLNX 170127C00050000 C 01/27/17 50.0 5.75 9.85
XLNX 170127C00050500 C 01/27/17 50.5 5.25 9.35
XLNX 170127C00051000 C 01/27/17 51.0 5.50 8.90
XLNX 170127C00051500 C 01/27/17 51.5 5.20 8.40
XLNX 170127C00052000 C 01/27/17 52.0 4.70 7.90
XLNX 170127C00052500 C 01/27/17 52.5 4.25 7.50
XLNX 170127C00053000 C 01/27/17 53.0 3.55 6.95
XLNX 170127C00053500 C 01/27/17 53.5 3.10 6.50
XLNX 170127C00054000 C 01/27/17 54.0 2.56 6.05
XLNX 170127C00054500 C 01/27/17 54.5 2.43 4.70
XLNX 170127C00055000 C 01/27/17 55.0 2.93 3.85
XLNX 170127C00055500 C 01/27/17 55.5 1.37 3.60
XLNX 170127C00056000 C 01/27/17 56.0 2.48 2.95
XLNX 170127C00056500 C 01/27/17 56.5 2.22 2.32
XLNX 170127C00057000 C 01/27/17 57.0 1.90 2.01
XLNX 170127C00057500 C 01/27/17 57.5 1.60 1.80
XLNX 170127C00058000 C 01/27/17 58.0 1.36 1.45
XLNX 170127C00058500 C 01/27/17 58.5 1.13 1.22
XLNX 170127C00059000 C 01/27/17 59.0 0.94 1.02
XLNX 170127C00059500 C 01/27/17 59.5 0.75 0.85
XLNX 170127C00060000 C 01/27/17 60.0 0.62 0.70
XLNX 170127C00060500 C 01/27/17 60.5 0.49 0.60
XLNX 170127C00061000 C 01/27/17 61.0 0.39 0.47
XLNX 170127C00061500 C 01/27/17 61.5 0.30 0.38
XLNX 170127C00062000 C 01/27/17 62.0 0.23 0.34
XLNX 170127C00062500 C 01/27/17 62.5 0.15 0.25
XLNX 170127C00063000 C 01/27/17 63.0 0.13 0.27
XLNX 170127C00063500 C 01/27/17 63.5 0.00 0.37
XLNX 170127C00064000 C 01/27/17 64.0 0.00 0.20
XLNX 170127C00064500 C 01/27/17 64.5 0.00 2.29
XLNX 170127C00065000 C 01/27/17 65.0 0.05 0.31
XLNX 170127C00065500 C 01/27/17 65.5 0.00 0.80
XLNX 170127C00066000 C 01/27/17 66.0 0.00 1.20
XLNX 170127C00066500 C 01/27/17 66.5 0.00 1.18
XLNX 170127C00067500 C 01/27/17 67.5 0.00 0.50
XLNX 170127C00070000 C 01/27/17 70.0 0.00 1.12
XLNX 170127C00075000 C 01/27/17 75.0 0.00 0.50
XLNX 170127C00080000 C 01/27/17 80.0 0.00 0.50
XLNX 170127C00085000 C 01/27/17 85.0 0.00 0.49
XLNX 170127P00030000 P 01/27/17 30.0 0.00 0.48
XLNX 170127P00035000 P 01/27/17 35.0 0.00 0.50
XLNX 170127P00040000 P 01/27/17 40.0 0.00 0.50
XLNX 170127P00045000 P 01/27/17 45.0 0.00 1.07
XLNX 170127P00048000 P 01/27/17 48.0 0.00 0.50
XLNX 170127P00049000 P 01/27/17 49.0 0.00 0.50
XLNX 170127P00049500 P 01/27/17 49.5 0.00 0.50
XLNX 170127P00050000 P 01/27/17 50.0 0.00 0.49
XLNX 170127P00050500 P 01/27/17 50.5 0.00 0.50
XLNX 170127P00051000 P 01/27/17 51.0 0.00 0.49
XLNX 170127P00051500 P 01/27/17 51.5 0.00 0.49
XLNX 170127P00052000 P 01/27/17 52.0 0.00 0.47
XLNX 170127P00052500 P 01/27/17 52.5 0.01 0.44
XLNX 170127P00053000 P 01/27/17 53.0 0.00 0.21
XLNX 170127P00053500 P 01/27/17 53.5 0.02 0.23
XLNX 170127P00054000 P 01/27/17 54.0 0.12 0.24
XLNX 170127P00054500 P 01/27/17 54.5 0.23 0.31
XLNX 170127P00055000 P 01/27/17 55.0 0.30 0.40
XLNX 170127P00055500 P 01/27/17 55.5 0.40 0.51
XLNX 170127P00056000 P 01/27/17 56.0 0.53 0.63
XLNX 170127P00056500 P 01/27/17 56.5 0.67 0.79
XLNX 170127P00057000 P 01/27/17 57.0 0.85 0.98
XLNX 170127P00057500 P 01/27/17 57.5 1.07 1.18
XLNX 170127P00058000 P 01/27/17 58.0 1.31 1.43
XLNX 170127P00058500 P 01/27/17 58.5 1.59 1.70
XLNX 170127P00059000 P 01/27/17 59.0 1.88 1.99
XLNX 170127P00059500 P 01/27/17 59.5 2.21 2.32
XLNX 170127P00060000 P 01/27/17 60.0 2.56 2.67
XLNX 170127P00060500 P 01/27/17 60.5 2.81 3.10
XLNX 170127P00061000 P 01/27/17 61.0 2.98 3.65
XLNX 170127P00061500 P 01/27/17 61.5 2.16 5.35
XLNX 170127P00062000 P 01/27/17 62.0 2.68 5.65
XLNX 170127P00062500 P 01/27/17 62.5 3.30 6.65
XLNX 170127P00063000 P 01/27/17 63.0 4.05 7.20
XLNX 170127P00063500 P 01/27/17 63.5 3.90 7.30
XLNX 170127P00064000 P 01/27/17 64.0 4.40 7.80
XLNX 170127P00064500 P 01/27/17 64.5 4.75 8.25
XLNX 170127P00065000 P 01/27/17 65.0 5.35 8.70
XLNX 170127P00065500 P 01/27/17 65.5 5.65 9.20
XLNX 170127P00066000 P 01/27/17 66.0 6.15 9.65
XLNX 170127P00066500 P 01/27/17 66.5 6.50 10.50
XLNX 170127P00067500 P 01/27/17 67.5 7.55 11.50
XLNX 170127P00070000 P 01/27/17 70.0 10.05 14.00
XLNX 170127P00075000 P 01/27/17 75.0 14.75 19.30
XLNX 170127P00080000 P 01/27/17 80.0 19.75 24.35
XLNX 170127P00085000 P 01/27/17 85.0 25.30 28.55
XLNX 170203C00045000 C 02/03/17 45.0 11.50 15.00
XLNX 170203C00049000 C 02/03/17 49.0 6.70 11.00
XLNX 170203C00049500 C 02/03/17 49.5 6.25 10.40
XLNX 170203C00050000 C 02/03/17 50.0 5.75 10.05
XLNX 170203C00050500 C 02/03/17 50.5 5.25 9.45
XLNX 170203C00051000 C 02/03/17 51.0 5.45 9.10
XLNX 170203C00051500 C 02/03/17 51.5 5.00 8.45
XLNX 170203C00052000 C 02/03/17 52.0 4.10 8.15
XLNX 170203C00052500 C 02/03/17 52.5 4.10 7.60
XLNX 170203C00053000 C 02/03/17 53.0 3.70 7.15
XLNX 170203C00053500 C 02/03/17 53.5 3.95 6.70
XLNX 170203C00054000 C 02/03/17 54.0 3.95 5.70
XLNX 170203C00054500 C 02/03/17 54.5 2.99 5.00
XLNX 170203C00055000 C 02/03/17 55.0 1.88 3.70
XLNX 170203C00055500 C 02/03/17 55.5 2.70 3.25
XLNX 170203C00056000 C 02/03/17 56.0 2.69 2.91
XLNX 170203C00056500 C 02/03/17 56.5 2.38 2.52
XLNX 170203C00057000 C 02/03/17 57.0 2.03 2.23
XLNX 170203C00057500 C 02/03/17 57.5 1.73 2.00
XLNX 170203C00058000 C 02/03/17 58.0 1.54 1.65
XLNX 170203C00058500 C 02/03/17 58.5 1.29 1.42
XLNX 170203C00059000 C 02/03/17 59.0 1.08 1.22
XLNX 170203C00059500 C 02/03/17 59.5 0.93 1.03
XLNX 170203C00060000 C 02/03/17 60.0 0.78 0.87
XLNX 170203C00060500 C 02/03/17 60.5 0.64 0.73
XLNX 170203C00061000 C 02/03/17 61.0 0.52 0.61
XLNX 170203C00061500 C 02/03/17 61.5 0.42 0.51
XLNX 170203C00062000 C 02/03/17 62.0 0.33 0.44
XLNX 170203C00062500 C 02/03/17 62.5 0.23 0.36
XLNX 170203C00063000 C 02/03/17 63.0 0.16 0.54
XLNX 170203C00063500 C 02/03/17 63.5 0.11 0.49
XLNX 170203C00064000 C 02/03/17 64.0 0.00 0.40
XLNX 170203C00064500 C 02/03/17 64.5 0.00 0.42
XLNX 170203C00065000 C 02/03/17 65.0 0.00 0.31
XLNX 170203C00065500 C 02/03/17 65.5 0.00 0.83
XLNX 170203C00066000 C 02/03/17 66.0 0.01 0.47
XLNX 170203C00066500 C 02/03/17 66.5 0.01 0.49
XLNX 170203C00067500 C 02/03/17 67.5 0.00 0.50
XLNX 170203C00070000 C 02/03/17 70.0 0.00 0.49
XLNX 170203P00045000 P 02/03/17 45.0 0.00 1.10
XLNX 170203P00049000 P 02/03/17 49.0 0.00 1.13
XLNX 170203P00049500 P 02/03/17 49.5 0.00 1.14
XLNX 170203P00050000 P 02/03/17 50.0 0.00 1.15
XLNX 170203P00050500 P 02/03/17 50.5 0.00 1.17
XLNX 170203P00051000 P 02/03/17 51.0 0.00 0.41
XLNX 170203P00051500 P 02/03/17 51.5 0.00 0.84
XLNX 170203P00052000 P 02/03/17 52.0 0.00 0.62
XLNX 170203P00052500 P 02/03/17 52.5 0.00 0.86
XLNX 170203P00053000 P 02/03/17 53.0 0.00 0.53
XLNX 170203P00053500 P 02/03/17 53.5 0.19 0.31
XLNX 170203P00054000 P 02/03/17 54.0 0.26 0.35
XLNX 170203P00054500 P 02/03/17 54.5 0.34 0.45
XLNX 170203P00055000 P 02/03/17 55.0 0.43 0.56
XLNX 170203P00055500 P 02/03/17 55.5 0.52 0.69
XLNX 170203P00056000 P 02/03/17 56.0 0.71 0.80
XLNX 170203P00056500 P 02/03/17 56.5 0.83 0.96
XLNX 170203P00057000 P 02/03/17 57.0 1.04 1.17
XLNX 170203P00057500 P 02/03/17 57.5 1.25 1.36
XLNX 170203P00058000 P 02/03/17 58.0 1.43 1.67
XLNX 170203P00058500 P 02/03/17 58.5 1.75 1.89
XLNX 170203P00059000 P 02/03/17 59.0 2.03 2.18
XLNX 170203P00059500 P 02/03/17 59.5 2.34 2.51
XLNX 170203P00060000 P 02/03/17 60.0 2.72 2.85
XLNX 170203P00060500 P 02/03/17 60.5 2.86 3.95
XLNX 170203P00061000 P 02/03/17 61.0 3.00 3.70
XLNX 170203P00061500 P 02/03/17 61.5 2.45 5.10
XLNX 170203P00062000 P 02/03/17 62.0 2.77 4.85
XLNX 170203P00062500 P 02/03/17 62.5 2.91 6.70
XLNX 170203P00063000 P 02/03/17 63.0 3.30 5.85
XLNX 170203P00063500 P 02/03/17 63.5 3.95 7.40
XLNX 170203P00064000 P 02/03/17 64.0 4.30 7.65
XLNX 170203P00064500 P 02/03/17 64.5 4.70 8.25
XLNX 170203P00065000 P 02/03/17 65.0 5.30 8.70
XLNX 170203P00065500 P 02/03/17 65.5 5.70 9.20
XLNX 170203P00066000 P 02/03/17 66.0 6.10 9.65
XLNX 170203P00066500 P 02/03/17 66.5 6.60 10.55
XLNX 170203P00067500 P 02/03/17 67.5 7.55 11.55
XLNX 170203P00070000 P 02/03/17 70.0 11.00 13.10
XLNX 170210C00045000 C 02/10/17 45.0 12.20 14.40
XLNX 170210C00050000 C 02/10/17 50.0 6.35 9.90
XLNX 170210C00051000 C 02/10/17 51.0 6.35 8.95
XLNX 170210C00052000 C 02/10/17 52.0 5.40 7.60
XLNX 170210C00053500 C 02/10/17 53.5 4.30 6.45
XLNX 170210C00054000 C 02/10/17 54.0 2.84 4.85
XLNX 170210C00054500 C 02/10/17 54.5 3.45 4.15
XLNX 170210C00055000 C 02/10/17 55.0 2.50 4.15
XLNX 170210C00055500 C 02/10/17 55.5 1.75 4.20
XLNX 170210C00056000 C 02/10/17 56.0 2.84 2.96
XLNX 170210C00056500 C 02/10/17 56.5 2.51 2.64
XLNX 170210C00057000 C 02/10/17 57.0 2.20 2.33
XLNX 170210C00057500 C 02/10/17 57.5 1.91 2.04
XLNX 170210C00058000 C 02/10/17 58.0 1.65 1.78
XLNX 170210C00058500 C 02/10/17 58.5 1.43 1.52
XLNX 170210C00059000 C 02/10/17 59.0 1.18 1.32
XLNX 170210C00059500 C 02/10/17 59.5 1.04 1.16
XLNX 170210C00060000 C 02/10/17 60.0 0.88 1.00
XLNX 170210C00060500 C 02/10/17 60.5 0.73 0.83
XLNX 170210C00061000 C 02/10/17 61.0 0.60 0.74
XLNX 170210C00061500 C 02/10/17 61.5 0.49 0.65
XLNX 170210C00062000 C 02/10/17 62.0 0.38 0.49
XLNX 170210C00062500 C 02/10/17 62.5 0.32 0.43
XLNX 170210C00063000 C 02/10/17 63.0 0.00 0.36
XLNX 170210C00063500 C 02/10/17 63.5 0.08 0.31
XLNX 170210C00064000 C 02/10/17 64.0 0.18 0.26
XLNX 170210C00064500 C 02/10/17 64.5 0.09 0.24
XLNX 170210C00065000 C 02/10/17 65.0 0.01 0.32
XLNX 170210C00065500 C 02/10/17 65.5 0.01 0.44
XLNX 170210C00066000 C 02/10/17 66.0 0.00 0.44
XLNX 170210C00066500 C 02/10/17 66.5 0.00 0.49
XLNX 170210C00067000 C 02/10/17 67.0 0.00 0.49
XLNX 170210C00067500 C 02/10/17 67.5 0.00 0.50
XLNX 170210C00068000 C 02/10/17 68.0 0.00 0.50
XLNX 170210C00070000 C 02/10/17 70.0 0.00 0.49
XLNX 170210P00045000 P 02/10/17 45.0 0.00 0.49
XLNX 170210P00050000 P 02/10/17 50.0 0.01 0.47
XLNX 170210P00051000 P 02/10/17 51.0 0.01 0.43
XLNX 170210P00052000 P 02/10/17 52.0 0.01 0.31
XLNX 170210P00053500 P 02/10/17 53.5 0.31 0.41
XLNX 170210P00054000 P 02/10/17 54.0 0.37 0.48
XLNX 170210P00054500 P 02/10/17 54.5 0.48 0.57
XLNX 170210P00055000 P 02/10/17 55.0 0.59 0.68
XLNX 170210P00055500 P 02/10/17 55.5 0.70 0.81
XLNX 170210P00056000 P 02/10/17 56.0 0.86 0.96
XLNX 170210P00056500 P 02/10/17 56.5 1.03 1.12
XLNX 170210P00057000 P 02/10/17 57.0 1.23 1.31
XLNX 170210P00057500 P 02/10/17 57.5 1.45 1.52
XLNX 170210P00058000 P 02/10/17 58.0 1.69 1.76
XLNX 170210P00058500 P 02/10/17 58.5 1.96 2.03
XLNX 170210P00059000 P 02/10/17 59.0 2.25 2.33
XLNX 170210P00059500 P 02/10/17 59.5 2.55 2.64
XLNX 170210P00060000 P 02/10/17 60.0 2.91 3.05
XLNX 170210P00060500 P 02/10/17 60.5 3.15 4.40
XLNX 170210P00061000 P 02/10/17 61.0 3.50 4.55
XLNX 170210P00061500 P 02/10/17 61.5 4.00 4.20
XLNX 170210P00062000 P 02/10/17 62.0 4.25 5.50
XLNX 170210P00062500 P 02/10/17 62.5 4.40 5.15
XLNX 170210P00063000 P 02/10/17 63.0 5.15 5.95
XLNX 170210P00063500 P 02/10/17 63.5 5.10 7.90
XLNX 170210P00064000 P 02/10/17 64.0 5.60 7.00
XLNX 170210P00064500 P 02/10/17 64.5 5.95 8.45
XLNX 170210P00065000 P 02/10/17 65.0 5.35 8.80
XLNX 170210P00065500 P 02/10/17 65.5 5.90 9.30
XLNX 170210P00066000 P 02/10/17 66.0 6.30 10.10
XLNX 170210P00066500 P 02/10/17 66.5 6.60 10.60
XLNX 170210P00067000 P 02/10/17 67.0 7.20 11.05
XLNX 170210P00067500 P 02/10/17 67.5 7.75 11.55
XLNX 170210P00068000 P 02/10/17 68.0 8.25 12.00
XLNX 170210P00070000 P 02/10/17 70.0 11.20 12.85
XLNX 170217C00045000 C 02/17/17 45.0 12.20 13.95
XLNX 170217C00050000 C 02/17/17 50.0 6.30 9.80
XLNX 170217C00052500 C 02/17/17 52.5 5.20 6.90
XLNX 170217C00055000 C 02/17/17 55.0 3.55 3.85
XLNX 170217C00057500 C 02/17/17 57.5 2.03 2.14
XLNX 170217C00060000 C 02/17/17 60.0 1.00 1.11
XLNX 170217C00062500 C 02/17/17 62.5 0.45 0.52
XLNX 170217C00065000 C 02/17/17 65.0 0.13 0.30
XLNX 170217C00067500 C 02/17/17 67.5 0.05 0.47
XLNX 170217C00070000 C 02/17/17 70.0 0.00 0.48
XLNX 170217C00075000 C 02/17/17 75.0 0.00 0.77
XLNX 170217C00080000 C 02/17/17 80.0 0.00 0.78
XLNX 170217C00085000 C 02/17/17 85.0 0.00 0.76
XLNX 170217C00090000 C 02/17/17 90.0 0.00 0.49
XLNX 170217P00045000 P 02/17/17 45.0 0.00 0.77
XLNX 170217P00050000 P 02/17/17 50.0 0.00 0.48
XLNX 170217P00052500 P 02/17/17 52.5 0.29 0.44
XLNX 170217P00055000 P 02/17/17 55.0 0.64 0.82
XLNX 170217P00057500 P 02/17/17 57.5 1.58 1.68
XLNX 170217P00060000 P 02/17/17 60.0 2.96 3.40
XLNX 170217P00062500 P 02/17/17 62.5 4.50 5.55
XLNX 170217P00065000 P 02/17/17 65.0 6.55 8.65
XLNX 170217P00067500 P 02/17/17 67.5 8.90 11.35
XLNX 170217P00070000 P 02/17/17 70.0 10.10 14.05
XLNX 170217P00075000 P 02/17/17 75.0 17.05 17.30
XLNX 170217P00080000 P 02/17/17 80.0 19.95 24.35
XLNX 170217P00085000 P 02/17/17 85.0 24.95 29.35
XLNX 170217P00090000 P 02/17/17 90.0 30.50 33.40
XLNX 170224C00045000 C 02/24/17 45.0 11.70 14.85
XLNX 170224C00050000 C 02/24/17 50.0 6.55 9.95
XLNX 170224C00051000 C 02/24/17 51.0 6.25 9.00
XLNX 170224C00052000 C 02/24/17 52.0 5.45 8.10
XLNX 170224C00053000 C 02/24/17 53.0 3.85 6.95
XLNX 170224C00054000 C 02/24/17 54.0 4.00 6.20
XLNX 170224C00054500 C 02/24/17 54.5 3.40 6.10
XLNX 170224C00055000 C 02/24/17 55.0 2.81 5.55
XLNX 170224C00055500 C 02/24/17 55.5 3.25 4.95
XLNX 170224C00056000 C 02/24/17 56.0 2.99 3.15
XLNX 170224C00056500 C 02/24/17 56.5 2.67 2.83
XLNX 170224C00057000 C 02/24/17 57.0 2.35 2.52
XLNX 170224C00057500 C 02/24/17 57.5 2.09 2.28
XLNX 170224C00058000 C 02/24/17 58.0 1.83 1.98
XLNX 170224C00058500 C 02/24/17 58.5 1.60 1.70
XLNX 170224C00059000 C 02/24/17 59.0 1.40 1.49
XLNX 170224C00059500 C 02/24/17 59.5 1.22 1.34
XLNX 170224C00060000 C 02/24/17 60.0 1.03 1.14
XLNX 170224C00060500 C 02/24/17 60.5 0.88 1.06
XLNX 170224C00061000 C 02/24/17 61.0 0.76 0.91
XLNX 170224C00061500 C 02/24/17 61.5 0.64 0.80
XLNX 170224C00062000 C 02/24/17 62.0 0.52 0.68
XLNX 170224C00062500 C 02/24/17 62.5 0.43 0.61
XLNX 170224C00063000 C 02/24/17 63.0 0.36 0.48
XLNX 170224C00063500 C 02/24/17 63.5 0.27 0.45
XLNX 170224C00064000 C 02/24/17 64.0 0.20 0.41
XLNX 170224C00064500 C 02/24/17 64.5 0.19 0.39
XLNX 170224C00065000 C 02/24/17 65.0 0.15 0.35
XLNX 170224C00065500 C 02/24/17 65.5 0.10 0.38
XLNX 170224C00066000 C 02/24/17 66.0 0.03 0.43
XLNX 170224C00066500 C 02/24/17 66.5 0.01 0.46
XLNX 170224C00070000 C 02/24/17 70.0 0.00 0.48
XLNX 170224C00075000 C 02/24/17 75.0 0.00 0.50
XLNX 170224C00080000 C 02/24/17 80.0 0.00 0.49
XLNX 170224P00045000 P 02/24/17 45.0 0.00 0.50
XLNX 170224P00050000 P 02/24/17 50.0 0.00 0.45
XLNX 170224P00051000 P 02/24/17 51.0 0.08 0.37
XLNX 170224P00052000 P 02/24/17 52.0 0.26 0.43
XLNX 170224P00053000 P 02/24/17 53.0 0.39 0.49
XLNX 170224P00054000 P 02/24/17 54.0 0.55 0.65
XLNX 170224P00054500 P 02/24/17 54.5 0.65 0.75
XLNX 170224P00055000 P 02/24/17 55.0 0.77 0.87
XLNX 170224P00055500 P 02/24/17 55.5 0.92 1.01
XLNX 170224P00056000 P 02/24/17 56.0 0.98 1.18
XLNX 170224P00056500 P 02/24/17 56.5 1.23 1.36
XLNX 170224P00057000 P 02/24/17 57.0 1.45 1.56
XLNX 170224P00057500 P 02/24/17 57.5 1.67 1.78
XLNX 170224P00058000 P 02/24/17 58.0 1.91 2.03
XLNX 170224P00058500 P 02/24/17 58.5 2.19 2.29
XLNX 170224P00059000 P 02/24/17 59.0 2.47 2.58
XLNX 170224P00059500 P 02/24/17 59.5 2.72 3.20
XLNX 170224P00060000 P 02/24/17 60.0 3.00 3.55
XLNX 170224P00060500 P 02/24/17 60.5 3.40 4.05
XLNX 170224P00061000 P 02/24/17 61.0 3.60 4.40
XLNX 170224P00061500 P 02/24/17 61.5 3.75 6.30
XLNX 170224P00062000 P 02/24/17 62.0 4.20 5.20
XLNX 170224P00062500 P 02/24/17 62.5 3.45 6.50
XLNX 170224P00063000 P 02/24/17 63.0 3.90 6.35
XLNX 170224P00063500 P 02/24/17 63.5 4.35 6.85
XLNX 170224P00064000 P 02/24/17 64.0 4.75 8.45
XLNX 170224P00064500 P 02/24/17 64.5 5.00 8.65
XLNX 170224P00065000 P 02/24/17 65.0 5.60 9.25
XLNX 170224P00065500 P 02/24/17 65.5 5.95 9.70
XLNX 170224P00066000 P 02/24/17 66.0 6.40 10.25
XLNX 170224P00066500 P 02/24/17 66.5 6.90 10.25
XLNX 170224P00070000 P 02/24/17 70.0 10.25 14.10
XLNX 170224P00075000 P 02/24/17 75.0 14.90 19.25
XLNX 170224P00080000 P 02/24/17 80.0 20.20 24.35
XLNX 170303C00051000 C 03/03/17 51.0 6.10 8.80
XLNX 170303C00051500 C 03/03/17 51.5 5.30 8.60
XLNX 170303C00052000 C 03/03/17 52.0 5.25 8.15
XLNX 170303C00052500 C 03/03/17 52.5 4.50 7.40
XLNX 170303C00053000 C 03/03/17 53.0 4.00 7.25
XLNX 170303C00053500 C 03/03/17 53.5 3.70 6.85
XLNX 170303C00054000 C 03/03/17 54.0 4.00 6.45
XLNX 170303C00054500 C 03/03/17 54.5 2.86 5.90
XLNX 170303C00055000 C 03/03/17 55.0 3.55 5.75
XLNX 170303C00055500 C 03/03/17 55.5 3.30 4.95
XLNX 170303C00056000 C 03/03/17 56.0 3.00 3.30
XLNX 170303C00056500 C 03/03/17 56.5 2.70 2.92
XLNX 170303C00057000 C 03/03/17 57.0 2.40 2.62
XLNX 170303C00057500 C 03/03/17 57.5 2.11 2.33
XLNX 170303C00058000 C 03/03/17 58.0 1.88 2.07
XLNX 170303C00058500 C 03/03/17 58.5 1.66 1.83
XLNX 170303C00059000 C 03/03/17 59.0 1.44 1.63
XLNX 170303C00059500 C 03/03/17 59.5 1.27 1.43
XLNX 170303C00060000 C 03/03/17 60.0 1.13 1.26
XLNX 170303C00060500 C 03/03/17 60.5 0.95 1.14
XLNX 170303C00061000 C 03/03/17 61.0 0.81 1.00
XLNX 170303C00061500 C 03/03/17 61.5 0.69 0.88
XLNX 170303C00062000 C 03/03/17 62.0 0.60 0.77
XLNX 170303C00062500 C 03/03/17 62.5 0.50 0.67
XLNX 170303C00063000 C 03/03/17 63.0 0.41 0.60
XLNX 170303C00063500 C 03/03/17 63.5 0.30 0.53
XLNX 170303C00064000 C 03/03/17 64.0 0.25 0.48
XLNX 170303C00064500 C 03/03/17 64.5 0.20 0.42
XLNX 170303C00065000 C 03/03/17 65.0 0.21 0.39
XLNX 170303C00065500 C 03/03/17 65.5 0.18 0.36
XLNX 170303C00066000 C 03/03/17 66.0 0.14 0.41
XLNX 170303C00066500 C 03/03/17 66.5 0.12 0.44
XLNX 170303P00051000 P 03/03/17 51.0 0.21 0.40
XLNX 170303P00051500 P 03/03/17 51.5 0.25 0.44
XLNX 170303P00052000 P 03/03/17 52.0 0.30 0.50
XLNX 170303P00052500 P 03/03/17 52.5 0.39 0.56
XLNX 170303P00053000 P 03/03/17 53.0 0.43 0.62
XLNX 170303P00053500 P 03/03/17 53.5 0.51 0.68
XLNX 170303P00054000 P 03/03/17 54.0 0.62 0.80
XLNX 170303P00054500 P 03/03/17 54.5 0.73 0.90
XLNX 170303P00055000 P 03/03/17 55.0 0.86 1.03
XLNX 170303P00055500 P 03/03/17 55.5 1.02 1.18
XLNX 170303P00056000 P 03/03/17 56.0 1.23 1.37
XLNX 170303P00056500 P 03/03/17 56.5 1.36 1.53
XLNX 170303P00057000 P 03/03/17 57.0 1.59 1.75
XLNX 170303P00057500 P 03/03/17 57.5 1.82 1.99
XLNX 170303P00058000 P 03/03/17 58.0 2.05 2.25
XLNX 170303P00058500 P 03/03/17 58.5 2.35 2.54
XLNX 170303P00059000 P 03/03/17 59.0 2.63 3.10
XLNX 170303P00059500 P 03/03/17 59.5 2.94 3.35
XLNX 170303P00060000 P 03/03/17 60.0 3.25 3.80
XLNX 170303P00060500 P 03/03/17 60.5 3.50 4.40
XLNX 170303P00061000 P 03/03/17 61.0 3.55 5.30
XLNX 170303P00061500 P 03/03/17 61.5 3.85 6.55
XLNX 170303P00062000 P 03/03/17 62.0 3.15 6.65
XLNX 170303P00062500 P 03/03/17 62.5 3.55 6.65
XLNX 170303P00063000 P 03/03/17 63.0 3.85 7.25
XLNX 170303P00063500 P 03/03/17 63.5 4.55 6.95
XLNX 170303P00064000 P 03/03/17 64.0 4.95 7.45
XLNX 170303P00064500 P 03/03/17 64.5 5.40 8.65
XLNX 170303P00065000 P 03/03/17 65.0 5.85 9.00
XLNX 170303P00065500 P 03/03/17 65.5 6.30 9.65
XLNX 170303P00066000 P 03/03/17 66.0 6.75 10.15
XLNX 170303P00066500 P 03/03/17 66.5 8.05 10.30
XLNX 170317C00024000 C 03/17/17 24.0 32.80 34.80
XLNX 170317C00025000 C 03/17/17 25.0 30.65 35.05
XLNX 170317C00026000 C 03/17/17 26.0 29.65 34.05
XLNX 170317C00027000 C 03/17/17 27.0 28.65 33.05
XLNX 170317C00028000 C 03/17/17 28.0 27.65 32.05
XLNX 170317C00029000 C 03/17/17 29.0 26.65 31.05
XLNX 170317C00030000 C 03/17/17 30.0 25.60 29.95
XLNX 170317C00031000 C 03/17/17 31.0 24.60 28.95
XLNX 170317C00032000 C 03/17/17 32.0 23.65 28.05
XLNX 170317C00033000 C 03/17/17 33.0 22.60 26.95
XLNX 170317C00034000 C 03/17/17 34.0 21.60 25.95
XLNX 170317C00035000 C 03/17/17 35.0 20.50 24.85
XLNX 170317C00036000 C 03/17/17 36.0 19.70 24.00
XLNX 170317C00037000 C 03/17/17 37.0 18.60 22.90
XLNX 170317C00038000 C 03/17/17 38.0 17.65 22.00
XLNX 170317C00039000 C 03/17/17 39.0 16.65 20.95
XLNX 170317C00040000 C 03/17/17 40.0 16.90 18.95
XLNX 170317C00041000 C 03/17/17 41.0 14.65 19.00
XLNX 170317C00042000 C 03/17/17 42.0 13.65 18.00
XLNX 170317C00043000 C 03/17/17 43.0 12.65 17.00
XLNX 170317C00044000 C 03/17/17 44.0 11.70 16.00
XLNX 170317C00045000 C 03/17/17 45.0 11.85 13.95
XLNX 170317C00046000 C 03/17/17 46.0 9.70 14.05
XLNX 170317C00047000 C 03/17/17 47.0 9.85 12.00
XLNX 170317C00048000 C 03/17/17 48.0 8.70 11.05
XLNX 170317C00049000 C 03/17/17 49.0 8.60 10.05
XLNX 170317C00050000 C 03/17/17 50.0 6.90 9.10
XLNX 170317C00052500 C 03/17/17 52.5 5.40 6.65
XLNX 170317C00055000 C 03/17/17 55.0 3.80 4.20
XLNX 170317C00057500 C 03/17/17 57.5 2.50 2.61
XLNX 170317C00060000 C 03/17/17 60.0 1.43 1.49
XLNX 170317C00062500 C 03/17/17 62.5 0.70 0.87
XLNX 170317C00065000 C 03/17/17 65.0 0.34 0.45
XLNX 170317C00067500 C 03/17/17 67.5 0.11 0.45
XLNX 170317C00070000 C 03/17/17 70.0 0.07 0.24
XLNX 170317C00075000 C 03/17/17 75.0 0.00 0.28
XLNX 170317C00080000 C 03/17/17 80.0 0.00 0.25
XLNX 170317C00085000 C 03/17/17 85.0 0.00 0.21
XLNX 170317C00090000 C 03/17/17 90.0 0.00 0.18
XLNX 170317P00024000 P 03/17/17 24.0 0.00 0.05
XLNX 170317P00025000 P 03/17/17 25.0 0.00 0.05
XLNX 170317P00026000 P 03/17/17 26.0 0.00 0.05
XLNX 170317P00027000 P 03/17/17 27.0 0.00 0.05
XLNX 170317P00028000 P 03/17/17 28.0 0.00 2.05
XLNX 170317P00029000 P 03/17/17 29.0 0.00 0.25
XLNX 170317P00030000 P 03/17/17 30.0 0.00 0.13
XLNX 170317P00031000 P 03/17/17 31.0 0.00 1.59
XLNX 170317P00032000 P 03/17/17 32.0 0.00 0.06
XLNX 170317P00033000 P 03/17/17 33.0 0.00 0.13
XLNX 170317P00034000 P 03/17/17 34.0 0.00 0.08
XLNX 170317P00035000 P 03/17/17 35.0 0.00 0.09
XLNX 170317P00036000 P 03/17/17 36.0 0.00 0.10
XLNX 170317P00037000 P 03/17/17 37.0 0.00 0.12
XLNX 170317P00038000 P 03/17/17 38.0 0.02 0.14
XLNX 170317P00039000 P 03/17/17 39.0 0.00 0.16
XLNX 170317P00040000 P 03/17/17 40.0 0.00 0.21
XLNX 170317P00041000 P 03/17/17 41.0 0.00 0.20
XLNX 170317P00042000 P 03/17/17 42.0 0.00 0.22
XLNX 170317P00043000 P 03/17/17 43.0 0.00 0.24
XLNX 170317P00044000 P 03/17/17 44.0 0.00 0.26
XLNX 170317P00045000 P 03/17/17 45.0 0.00 0.29
XLNX 170317P00046000 P 03/17/17 46.0 0.00 0.32
XLNX 170317P00047000 P 03/17/17 47.0 0.05 0.34
XLNX 170317P00048000 P 03/17/17 48.0 0.05 0.39
XLNX 170317P00049000 P 03/17/17 49.0 0.03 0.49
XLNX 170317P00050000 P 03/17/17 50.0 0.23 0.49
XLNX 170317P00052500 P 03/17/17 52.5 0.61 0.72
XLNX 170317P00055000 P 03/17/17 55.0 1.22 1.30
XLNX 170317P00057500 P 03/17/17 57.5 2.12 2.28
XLNX 170317P00060000 P 03/17/17 60.0 3.60 4.00
XLNX 170317P00062500 P 03/17/17 62.5 5.30 5.90
XLNX 170317P00065000 P 03/17/17 65.0 7.00 8.10
XLNX 170317P00067500 P 03/17/17 67.5 9.05 11.90
XLNX 170317P00070000 P 03/17/17 70.0 10.50 14.50
XLNX 170317P00075000 P 03/17/17 75.0 15.55 19.35
XLNX 170317P00080000 P 03/17/17 80.0 20.35 24.35
XLNX 170317P00085000 P 03/17/17 85.0 25.40 29.25
XLNX 170317P00090000 P 03/17/17 90.0 30.90 32.90
XLNX 170616C00030000 C 06/16/17 30.0 26.60 29.15
XLNX 170616C00035000 C 06/16/17 35.0 20.70 25.00
XLNX 170616C00040000 C 06/16/17 40.0 15.70 19.95
XLNX 170616C00041000 C 06/16/17 41.0 14.70 18.95
XLNX 170616C00042000 C 06/16/17 42.0 13.80 18.00
XLNX 170616C00043000 C 06/16/17 43.0 12.70 17.05
XLNX 170616C00044000 C 06/16/17 44.0 12.75 15.50
XLNX 170616C00045000 C 06/16/17 45.0 12.70 14.15
XLNX 170616C00046000 C 06/16/17 46.0 11.80 13.25
XLNX 170616C00047000 C 06/16/17 47.0 9.85 12.35
XLNX 170616C00048000 C 06/16/17 48.0 10.10 11.55
XLNX 170616C00049000 C 06/16/17 49.0 9.15 10.85
XLNX 170616C00050000 C 06/16/17 50.0 8.55 9.75
XLNX 170616C00052500 C 06/16/17 52.5 6.60 7.50
XLNX 170616C00055000 C 06/16/17 55.0 5.05 5.45
XLNX 170616C00057500 C 06/16/17 57.5 3.65 4.00
XLNX 170616C00060000 C 06/16/17 60.0 2.64 2.85
XLNX 170616C00062500 C 06/16/17 62.5 1.76 1.99
XLNX 170616C00065000 C 06/16/17 65.0 1.08 1.35
XLNX 170616C00067500 C 06/16/17 67.5 0.76 0.91
XLNX 170616C00070000 C 06/16/17 70.0 0.43 0.63
XLNX 170616C00075000 C 06/16/17 75.0 0.11 0.44
XLNX 170616C00080000 C 06/16/17 80.0 0.00 0.36
XLNX 170616C00085000 C 06/16/17 85.0 0.00 0.27
XLNX 170616C00090000 C 06/16/17 90.0 0.00 0.23
XLNX 170616P00030000 P 06/16/17 30.0 0.00 0.22
XLNX 170616P00035000 P 06/16/17 35.0 0.00 0.35
XLNX 170616P00040000 P 06/16/17 40.0 0.03 0.49
XLNX 170616P00041000 P 06/16/17 41.0 0.13 0.52
XLNX 170616P00042000 P 06/16/17 42.0 0.11 0.59
XLNX 170616P00043000 P 06/16/17 43.0 0.17 0.67
XLNX 170616P00044000 P 06/16/17 44.0 0.33 0.62
XLNX 170616P00045000 P 06/16/17 45.0 0.40 0.65
XLNX 170616P00046000 P 06/16/17 46.0 0.50 0.74
XLNX 170616P00047000 P 06/16/17 47.0 0.62 0.85
XLNX 170616P00048000 P 06/16/17 48.0 0.74 1.00
XLNX 170616P00049000 P 06/16/17 49.0 0.90 1.13
XLNX 170616P00050000 P 06/16/17 50.0 1.11 1.26
XLNX 170616P00052500 P 06/16/17 52.5 1.72 1.84
XLNX 170616P00055000 P 06/16/17 55.0 2.52 2.69
XLNX 170616P00057500 P 06/16/17 57.5 3.55 3.85
XLNX 170616P00060000 P 06/16/17 60.0 4.95 5.40
XLNX 170616P00062500 P 06/16/17 62.5 6.55 7.15
XLNX 170616P00065000 P 06/16/17 65.0 8.40 9.05
XLNX 170616P00067500 P 06/16/17 67.5 10.10 11.40
XLNX 170616P00070000 P 06/16/17 70.0 12.20 13.55
XLNX 170616P00075000 P 06/16/17 75.0 15.90 18.25
XLNX 170616P00080000 P 06/16/17 80.0 20.55 24.50
XLNX 170616P00085000 P 06/16/17 85.0 25.40 29.35
XLNX 170616P00090000 P 06/16/17 90.0 30.80 33.65
XLNX 180119C00023000 C 01/19/18 23.0 32.50 36.55
XLNX 180119C00025000 C 01/19/18 25.0 30.60 35.25
XLNX 180119C00028000 C 01/19/18 28.0 27.50 32.20
XLNX 180119C00030000 C 01/19/18 30.0 26.65 29.55
XLNX 180119C00033000 C 01/19/18 33.0 22.50 27.40
XLNX 180119C00035000 C 01/19/18 35.0 20.50 25.40
XLNX 180119C00038000 C 01/19/18 38.0 18.20 21.65
XLNX 180119C00040000 C 01/19/18 40.0 16.45 19.90
XLNX 180119C00043000 C 01/19/18 43.0 14.85 17.35
XLNX 180119C00045000 C 01/19/18 45.0 13.65 15.75
XLNX 180119C00047000 C 01/19/18 47.0 10.45 13.55
XLNX 180119C00050000 C 01/19/18 50.0 10.05 11.30
XLNX 180119C00052500 C 01/19/18 52.5 8.45 9.65
XLNX 180119C00055000 C 01/19/18 55.0 6.85 8.00
XLNX 180119C00057500 C 01/19/18 57.5 5.60 6.30
XLNX 180119C00060000 C 01/19/18 60.0 4.50 5.35
XLNX 180119C00062500 C 01/19/18 62.5 3.50 4.70
XLNX 180119C00065000 C 01/19/18 65.0 2.45 3.50
XLNX 180119C00067500 C 01/19/18 67.5 2.13 2.97
XLNX 180119C00070000 C 01/19/18 70.0 1.60 2.36
XLNX 180119C00075000 C 01/19/18 75.0 0.75 1.67
XLNX 180119C00080000 C 01/19/18 80.0 0.51 0.98
XLNX 180119C00085000 C 01/19/18 85.0 0.15 0.74
XLNX 180119C00090000 C 01/19/18 90.0 0.00 0.48
XLNX 180119P00023000 P 01/19/18 23.0 0.00 0.35
XLNX 180119P00025000 P 01/19/18 25.0 0.00 0.42
XLNX 180119P00028000 P 01/19/18 28.0 0.00 0.54
XLNX 180119P00030000 P 01/19/18 30.0 0.04 0.62
XLNX 180119P00033000 P 01/19/18 33.0 0.14 0.81
XLNX 180119P00035000 P 01/19/18 35.0 0.23 0.96
XLNX 180119P00038000 P 01/19/18 38.0 0.51 1.19
XLNX 180119P00040000 P 01/19/18 40.0 0.70 1.40
XLNX 180119P00043000 P 01/19/18 43.0 1.12 1.91
XLNX 180119P00045000 P 01/19/18 45.0 1.63 2.34
XLNX 180119P00047000 P 01/19/18 47.0 1.97 2.35
XLNX 180119P00050000 P 01/19/18 50.0 2.51 3.55
XLNX 180119P00052500 P 01/19/18 52.5 3.40 4.25
XLNX 180119P00055000 P 01/19/18 55.0 4.35 5.40
XLNX 180119P00057500 P 01/19/18 57.5 5.50 6.65
XLNX 180119P00060000 P 01/19/18 60.0 6.80 7.95
XLNX 180119P00062500 P 01/19/18 62.5 8.20 9.50
XLNX 180119P00065000 P 01/19/18 65.0 9.70 11.20
XLNX 180119P00067500 P 01/19/18 67.5 11.85 13.05
XLNX 180119P00070000 P 01/19/18 70.0 13.85 14.80
XLNX 180119P00075000 P 01/19/18 75.0 17.05 19.55
XLNX 180119P00080000 P 01/19/18 80.0 20.90 25.35
XLNX 180119P00085000 P 01/19/18 85.0 25.50 29.95
XLNX 180119P00090000 P 01/19/18 90.0 30.45 33.60
XLNX 190118C00030000 C 01/18/19 30.0 25.70 30.40
XLNX 190118C00035000 C 01/18/19 35.0 21.00 25.80
XLNX 190118C00040000 C 01/18/19 40.0 17.20 21.05
XLNX 190118C00045000 C 01/18/19 45.0 13.40 16.35
XLNX 190118C00050000 C 01/18/19 50.0 11.20 13.05
XLNX 190118C00052500 C 01/18/19 52.5 9.95 11.65
XLNX 190118C00055000 C 01/18/19 55.0 8.55 10.30
XLNX 190118C00057500 C 01/18/19 57.5 7.60 9.00
XLNX 190118C00060000 C 01/18/19 60.0 6.50 7.90
XLNX 190118C00062500 C 01/18/19 62.5 5.05 6.95
XLNX 190118C00065000 C 01/18/19 65.0 4.10 6.00
XLNX 190118C00067500 C 01/18/19 67.5 3.35 5.25
XLNX 190118C00070000 C 01/18/19 70.0 2.97 4.50
XLNX 190118C00075000 C 01/18/19 75.0 1.89 3.30
XLNX 190118C00080000 C 01/18/19 80.0 0.95 2.24
XLNX 190118C00085000 C 01/18/19 85.0 0.67 1.25
XLNX 190118C00090000 C 01/18/19 90.0 0.21 1.28
XLNX 190118P00030000 P 01/18/19 30.0 0.49 1.34
XLNX 190118P00035000 P 01/18/19 35.0 1.05 2.00
XLNX 190118P00040000 P 01/18/19 40.0 1.87 2.84
XLNX 190118P00045000 P 01/18/19 45.0 3.10 4.10
XLNX 190118P00050000 P 01/18/19 50.0 4.60 5.75
XLNX 190118P00052500 P 01/18/19 52.5 5.60 6.75
XLNX 190118P00055000 P 01/18/19 55.0 6.60 7.80
XLNX 190118P00057500 P 01/18/19 57.5 7.80 9.05
XLNX 190118P00060000 P 01/18/19 60.0 9.10 10.35
XLNX 190118P00062500 P 01/18/19 62.5 10.45 11.75
XLNX 190118P00065000 P 01/18/19 65.0 12.00 13.30
XLNX 190118P00067500 P 01/18/19 67.5 13.60 15.15
XLNX 190118P00070000 P 01/18/19 70.0 15.30 17.25
XLNX 190118P00075000 P 01/18/19 75.0 17.65 20.65
XLNX 190118P00080000 P 01/18/19 80.0 22.05 25.80
XLNX 190118P00085000 P 01/18/19 85.0 26.40 30.20
XLNX 190118P00090000 P 01/18/19 90.0 30.70 34.80

OPRA data is delayed 15 minutes.