Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Xilinx Inc (XLNX)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XLNX 171222C00035000 C Dec 22, 2017 35.0 30.95 35.30
XLNX 171222C00040000 C Dec 22, 2017 40.0 26.00 30.40
XLNX 171222C00045000 C Dec 22, 2017 45.0 21.00 25.30
XLNX 171222C00050000 C Dec 22, 2017 50.0 15.90 20.40
XLNX 171222C00055000 C Dec 22, 2017 55.0 11.00 15.30
XLNX 171222C00058000 C Dec 22, 2017 58.0 8.20 12.40
XLNX 171222C00059000 C Dec 22, 2017 59.0 7.25 11.40
XLNX 171222C00060000 C Dec 22, 2017 60.0 5.80 10.25
XLNX 171222C00060500 C Dec 22, 2017 60.5 6.15 8.80
XLNX 171222C00061000 C Dec 22, 2017 61.0 5.65 8.30
XLNX 171222C00061500 C Dec 22, 2017 61.5 5.15 7.80
XLNX 171222C00062000 C Dec 22, 2017 62.0 4.75 7.20
XLNX 171222C00062500 C Dec 22, 2017 62.5 4.15 6.75
XLNX 171222C00063000 C Dec 22, 2017 63.0 3.65 6.30
XLNX 171222C00063500 C Dec 22, 2017 63.5 3.25 5.70
XLNX 171222C00064000 C Dec 22, 2017 64.0 2.69 5.30
XLNX 171222C00064500 C Dec 22, 2017 64.5 3.00 4.15
XLNX 171222C00065000 C Dec 22, 2017 65.0 1.73 4.75
XLNX 171222C00065500 C Dec 22, 2017 65.5 2.24 3.10
XLNX 171222C00066000 C Dec 22, 2017 66.0 1.98 2.48
XLNX 171222C00066500 C Dec 22, 2017 66.5 1.66 1.93
XLNX 171222C00067000 C Dec 22, 2017 67.0 1.28 1.47
XLNX 171222C00067500 C Dec 22, 2017 67.5 0.95 1.15
XLNX 171222C00068000 C Dec 22, 2017 68.0 0.67 0.84
XLNX 171222C00068500 C Dec 22, 2017 68.5 0.47 0.61
XLNX 171222C00069000 C Dec 22, 2017 69.0 0.30 0.43
XLNX 171222C00069500 C Dec 22, 2017 69.5 0.20 0.30
XLNX 171222C00070000 C Dec 22, 2017 70.0 0.14 0.24
XLNX 171222C00070500 C Dec 22, 2017 70.5 0.02 0.24
XLNX 171222C00071000 C Dec 22, 2017 71.0 0.00 0.22
XLNX 171222C00071500 C Dec 22, 2017 71.5 0.00 0.22
XLNX 171222C00072000 C Dec 22, 2017 72.0 0.00 0.22
XLNX 171222C00072500 C Dec 22, 2017 72.5 0.00 0.21
XLNX 171222C00073000 C Dec 22, 2017 73.0 0.00 0.15
XLNX 171222C00073500 C Dec 22, 2017 73.5 0.00 0.19
XLNX 171222C00074000 C Dec 22, 2017 74.0 0.00 0.18
XLNX 171222C00074500 C Dec 22, 2017 74.5 0.00 0.18
XLNX 171222C00075000 C Dec 22, 2017 75.0 0.00 0.17
XLNX 171222C00076000 C Dec 22, 2017 76.0 0.00 2.15
XLNX 171222C00077000 C Dec 22, 2017 77.0 0.00 0.16
XLNX 171222C00078000 C Dec 22, 2017 78.0 0.00 2.14
XLNX 171222C00079000 C Dec 22, 2017 79.0 0.00 0.64
XLNX 171222C00080000 C Dec 22, 2017 80.0 0.00 1.76
XLNX 171222C00081000 C Dec 22, 2017 81.0 0.00 0.73
XLNX 171222C00082000 C Dec 22, 2017 82.0 0.00 0.72
XLNX 171222C00085000 C Dec 22, 2017 85.0 0.00 1.78
XLNX 171222C00090000 C Dec 22, 2017 90.0 0.00 0.31
XLNX 171222C00095000 C Dec 22, 2017 95.0 0.00 1.76
XLNX 171222C00100000 C Dec 22, 2017 100.0 0.00 0.33
XLNX 171222P00035000 P Dec 22, 2017 35.0 0.00 0.24
XLNX 171222P00040000 P Dec 22, 2017 40.0 0.00 0.28
XLNX 171222P00045000 P Dec 22, 2017 45.0 0.00 0.50
XLNX 171222P00050000 P Dec 22, 2017 50.0 0.00 0.53
XLNX 171222P00055000 P Dec 22, 2017 55.0 0.00 0.29
XLNX 171222P00058000 P Dec 22, 2017 58.0 0.00 0.29
XLNX 171222P00059000 P Dec 22, 2017 59.0 0.00 0.10
XLNX 171222P00060000 P Dec 22, 2017 60.0 0.00 1.99
XLNX 171222P00060500 P Dec 22, 2017 60.5 0.00 0.11
XLNX 171222P00061000 P Dec 22, 2017 61.0 0.00 0.06
XLNX 171222P00061500 P Dec 22, 2017 61.5 0.00 0.13
XLNX 171222P00062000 P Dec 22, 2017 62.0 0.00 0.12
XLNX 171222P00062500 P Dec 22, 2017 62.5 0.00 0.12
XLNX 171222P00063000 P Dec 22, 2017 63.0 0.00 0.11
XLNX 171222P00063500 P Dec 22, 2017 63.5 0.00 0.07
XLNX 171222P00064000 P Dec 22, 2017 64.0 0.02 0.10
XLNX 171222P00064500 P Dec 22, 2017 64.5 0.00 0.15
XLNX 171222P00065000 P Dec 22, 2017 65.0 0.02 0.16
XLNX 171222P00065500 P Dec 22, 2017 65.5 0.06 0.20
XLNX 171222P00066000 P Dec 22, 2017 66.0 0.12 0.24
XLNX 171222P00066500 P Dec 22, 2017 66.5 0.20 0.31
XLNX 171222P00067000 P Dec 22, 2017 67.0 0.34 0.43
XLNX 171222P00067500 P Dec 22, 2017 67.5 0.47 0.62
XLNX 171222P00068000 P Dec 22, 2017 68.0 0.68 0.82
XLNX 171222P00068500 P Dec 22, 2017 68.5 0.91 1.13
XLNX 171222P00069000 P Dec 22, 2017 69.0 1.18 1.63
XLNX 171222P00069500 P Dec 22, 2017 69.5 1.59 1.95
XLNX 171222P00070000 P Dec 22, 2017 70.0 1.96 2.47
XLNX 171222P00070500 P Dec 22, 2017 70.5 1.23 4.25
XLNX 171222P00071000 P Dec 22, 2017 71.0 2.02 5.60
XLNX 171222P00071500 P Dec 22, 2017 71.5 1.15 5.80
XLNX 171222P00072000 P Dec 22, 2017 72.0 1.84 6.50
XLNX 171222P00072500 P Dec 22, 2017 72.5 2.33 6.95
XLNX 171222P00073000 P Dec 22, 2017 73.0 2.70 7.50
XLNX 171222P00073500 P Dec 22, 2017 73.5 3.30 7.85
XLNX 171222P00074000 P Dec 22, 2017 74.0 3.70 8.50
XLNX 171222P00074500 P Dec 22, 2017 74.5 4.30 8.85
XLNX 171222P00075000 P Dec 22, 2017 75.0 4.70 9.45
XLNX 171222P00076000 P Dec 22, 2017 76.0 5.85 10.25
XLNX 171222P00077000 P Dec 22, 2017 77.0 6.70 11.50
XLNX 171222P00078000 P Dec 22, 2017 78.0 7.90 12.50
XLNX 171222P00079000 P Dec 22, 2017 79.0 9.30 13.50
XLNX 171222P00080000 P Dec 22, 2017 80.0 10.20 14.50
XLNX 171222P00081000 P Dec 22, 2017 81.0 11.20 15.50
XLNX 171222P00082000 P Dec 22, 2017 82.0 11.70 16.10
XLNX 171222P00085000 P Dec 22, 2017 85.0 15.05 19.50
XLNX 171222P00090000 P Dec 22, 2017 90.0 20.95 24.60
XLNX 171222P00095000 P Dec 22, 2017 95.0 24.70 29.50
XLNX 171222P00100000 P Dec 22, 2017 100.0 30.80 34.60
XLNX 171229C00060000 C Dec 29, 2017 60.0 6.20 10.40
XLNX 171229C00062000 C Dec 29, 2017 62.0 4.70 7.35
XLNX 171229C00063000 C Dec 29, 2017 63.0 3.70 6.35
XLNX 171229C00064000 C Dec 29, 2017 64.0 2.37 5.40
XLNX 171229C00065000 C Dec 29, 2017 65.0 1.66 3.85
XLNX 171229C00066000 C Dec 29, 2017 66.0 1.10 2.98
XLNX 171229C00067000 C Dec 29, 2017 67.0 1.28 1.98
XLNX 171229C00068000 C Dec 29, 2017 68.0 0.54 1.12
XLNX 171229C00069000 C Dec 29, 2017 69.0 0.41 0.70
XLNX 171229C00070000 C Dec 29, 2017 70.0 0.15 0.48
XLNX 171229C00071000 C Dec 29, 2017 71.0 0.09 0.31
XLNX 171229C00072000 C Dec 29, 2017 72.0 0.10 0.52
XLNX 171229C00073000 C Dec 29, 2017 73.0 0.00 0.51
XLNX 171229C00074000 C Dec 29, 2017 74.0 0.00 0.55
XLNX 171229C00075000 C Dec 29, 2017 75.0 0.00 0.53
XLNX 171229C00076000 C Dec 29, 2017 76.0 0.00 0.57
XLNX 171229C00077000 C Dec 29, 2017 77.0 0.00 1.64
XLNX 171229C00078000 C Dec 29, 2017 78.0 0.00 4.90
XLNX 171229C00079000 C Dec 29, 2017 79.0 0.00 1.78
XLNX 171229C00080000 C Dec 29, 2017 80.0 0.00 1.77
XLNX 171229C00085000 C Dec 29, 2017 85.0 0.00 1.76
XLNX 171229C00090000 C Dec 29, 2017 90.0 0.00 2.07
XLNX 171229P00060000 P Dec 29, 2017 60.0 0.00 0.26
XLNX 171229P00062000 P Dec 29, 2017 62.0 0.00 0.42
XLNX 171229P00063000 P Dec 29, 2017 63.0 0.02 0.18
XLNX 171229P00064000 P Dec 29, 2017 64.0 0.07 0.25
XLNX 171229P00065000 P Dec 29, 2017 65.0 0.07 1.05
XLNX 171229P00066000 P Dec 29, 2017 66.0 0.25 0.44
XLNX 171229P00067000 P Dec 29, 2017 67.0 0.20 0.68
XLNX 171229P00068000 P Dec 29, 2017 68.0 0.90 1.12
XLNX 171229P00069000 P Dec 29, 2017 69.0 1.36 1.77
XLNX 171229P00070000 P Dec 29, 2017 70.0 1.78 3.65
XLNX 171229P00071000 P Dec 29, 2017 71.0 1.74 4.25
XLNX 171229P00072000 P Dec 29, 2017 72.0 2.82 5.55
XLNX 171229P00073000 P Dec 29, 2017 73.0 2.86 7.40
XLNX 171229P00074000 P Dec 29, 2017 74.0 3.70 8.50
XLNX 171229P00075000 P Dec 29, 2017 75.0 4.70 9.50
XLNX 171229P00076000 P Dec 29, 2017 76.0 6.25 10.50
XLNX 171229P00077000 P Dec 29, 2017 77.0 7.75 11.60
XLNX 171229P00078000 P Dec 29, 2017 78.0 8.25 12.50
XLNX 171229P00079000 P Dec 29, 2017 79.0 8.70 13.50
XLNX 171229P00080000 P Dec 29, 2017 80.0 10.05 14.50
XLNX 171229P00085000 P Dec 29, 2017 85.0 14.70 19.50
XLNX 171229P00090000 P Dec 29, 2017 90.0 19.70 24.50
XLNX 180105C00060000 C Jan 05, 2018 60.0 5.55 9.85
XLNX 180105C00062000 C Jan 05, 2018 62.0 3.95 7.75
XLNX 180105C00063000 C Jan 05, 2018 63.0 3.85 6.85
XLNX 180105C00064000 C Jan 05, 2018 64.0 3.90 4.80
XLNX 180105C00065000 C Jan 05, 2018 65.0 2.13 3.65
XLNX 180105C00066000 C Jan 05, 2018 66.0 1.36 2.91
XLNX 180105C00067000 C Jan 05, 2018 67.0 1.55 2.29
XLNX 180105C00068000 C Jan 05, 2018 68.0 1.01 1.74
XLNX 180105C00069000 C Jan 05, 2018 69.0 0.63 1.17
XLNX 180105C00070000 C Jan 05, 2018 70.0 0.32 0.84
XLNX 180105C00071000 C Jan 05, 2018 71.0 0.11 0.73
XLNX 180105C00072000 C Jan 05, 2018 72.0 0.04 0.51
XLNX 180105C00073000 C Jan 05, 2018 73.0 0.08 0.57
XLNX 180105C00074000 C Jan 05, 2018 74.0 0.00 1.37
XLNX 180105C00075000 C Jan 05, 2018 75.0 0.00 1.84
XLNX 180105C00076000 C Jan 05, 2018 76.0 0.00 1.55
XLNX 180105C00077000 C Jan 05, 2018 77.0 0.00 0.55
XLNX 180105C00078000 C Jan 05, 2018 78.0 0.00 0.53
XLNX 180105C00079000 C Jan 05, 2018 79.0 0.00 0.54
XLNX 180105C00080000 C Jan 05, 2018 80.0 0.00 1.78
XLNX 180105C00085000 C Jan 05, 2018 85.0 0.00 1.84
XLNX 180105C00090000 C Jan 05, 2018 90.0 0.00 0.59
XLNX 180105P00060000 P Jan 05, 2018 60.0 0.03 0.44
XLNX 180105P00062000 P Jan 05, 2018 62.0 0.04 0.42
XLNX 180105P00063000 P Jan 05, 2018 63.0 0.07 0.26
XLNX 180105P00064000 P Jan 05, 2018 64.0 0.16 0.32
XLNX 180105P00065000 P Jan 05, 2018 65.0 0.26 0.56
XLNX 180105P00066000 P Jan 05, 2018 66.0 0.39 0.79
XLNX 180105P00067000 P Jan 05, 2018 67.0 0.59 1.11
XLNX 180105P00068000 P Jan 05, 2018 68.0 0.89 1.59
XLNX 180105P00069000 P Jan 05, 2018 69.0 1.75 2.15
XLNX 180105P00070000 P Jan 05, 2018 70.0 1.93 3.05
XLNX 180105P00071000 P Jan 05, 2018 71.0 2.50 3.75
XLNX 180105P00072000 P Jan 05, 2018 72.0 3.70 4.75
XLNX 180105P00073000 P Jan 05, 2018 73.0 4.35 6.65
XLNX 180105P00074000 P Jan 05, 2018 74.0 4.75 7.60
XLNX 180105P00075000 P Jan 05, 2018 75.0 5.70 8.55
XLNX 180105P00076000 P Jan 05, 2018 76.0 5.70 10.50
XLNX 180105P00077000 P Jan 05, 2018 77.0 6.70 11.50
XLNX 180105P00078000 P Jan 05, 2018 78.0 7.70 12.50
XLNX 180105P00079000 P Jan 05, 2018 79.0 8.70 13.50
XLNX 180105P00080000 P Jan 05, 2018 80.0 9.70 14.50
XLNX 180105P00085000 P Jan 05, 2018 85.0 14.70 19.50
XLNX 180105P00090000 P Jan 05, 2018 90.0 19.70 24.50
XLNX 180112C00060000 C Jan 12, 2018 60.0 6.40 9.85
XLNX 180112C00062000 C Jan 12, 2018 62.0 4.45 8.40
XLNX 180112C00063000 C Jan 12, 2018 63.0 4.20 6.95
XLNX 180112C00064000 C Jan 12, 2018 64.0 3.25 4.65
XLNX 180112C00065000 C Jan 12, 2018 65.0 3.50 3.90
XLNX 180112C00066000 C Jan 12, 2018 66.0 2.76 3.10
XLNX 180112C00067000 C Jan 12, 2018 67.0 2.04 2.54
XLNX 180112C00068000 C Jan 12, 2018 68.0 1.49 1.86
XLNX 180112C00069000 C Jan 12, 2018 69.0 1.04 1.32
XLNX 180112C00070000 C Jan 12, 2018 70.0 0.72 1.09
XLNX 180112C00071000 C Jan 12, 2018 71.0 0.50 0.98
XLNX 180112C00072000 C Jan 12, 2018 72.0 0.34 0.73
XLNX 180112C00073000 C Jan 12, 2018 73.0 0.00 0.55
XLNX 180112C00074000 C Jan 12, 2018 74.0 0.08 0.52
XLNX 180112C00075000 C Jan 12, 2018 75.0 0.00 0.62
XLNX 180112C00076000 C Jan 12, 2018 76.0 0.00 0.59
XLNX 180112C00077000 C Jan 12, 2018 77.0 0.00 0.54
XLNX 180112C00080000 C Jan 12, 2018 80.0 0.00 0.58
XLNX 180112P00060000 P Jan 12, 2018 60.0 0.00 0.44
XLNX 180112P00062000 P Jan 12, 2018 62.0 0.16 0.30
XLNX 180112P00063000 P Jan 12, 2018 63.0 0.21 0.45
XLNX 180112P00064000 P Jan 12, 2018 64.0 0.35 0.50
XLNX 180112P00065000 P Jan 12, 2018 65.0 0.50 0.70
XLNX 180112P00066000 P Jan 12, 2018 66.0 0.75 1.07
XLNX 180112P00067000 P Jan 12, 2018 67.0 1.07 1.37
XLNX 180112P00068000 P Jan 12, 2018 68.0 1.51 1.85
XLNX 180112P00069000 P Jan 12, 2018 69.0 2.03 2.39
XLNX 180112P00070000 P Jan 12, 2018 70.0 2.71 3.25
XLNX 180112P00071000 P Jan 12, 2018 71.0 3.45 3.95
XLNX 180112P00072000 P Jan 12, 2018 72.0 3.75 4.75
XLNX 180112P00073000 P Jan 12, 2018 73.0 4.85 5.70
XLNX 180112P00074000 P Jan 12, 2018 74.0 5.65 7.65
XLNX 180112P00075000 P Jan 12, 2018 75.0 5.55 9.00
XLNX 180112P00076000 P Jan 12, 2018 76.0 6.45 9.95
XLNX 180112P00077000 P Jan 12, 2018 77.0 6.80 11.25
XLNX 180112P00080000 P Jan 12, 2018 80.0 9.70 14.35
XLNX 180119C00023000 C Jan 19, 2018 23.0 43.65 47.35
XLNX 180119C00025000 C Jan 19, 2018 25.0 41.65 45.40
XLNX 180119C00028000 C Jan 19, 2018 28.0 38.10 42.10
XLNX 180119C00030000 C Jan 19, 2018 30.0 36.75 40.40
XLNX 180119C00033000 C Jan 19, 2018 33.0 33.10 37.35
XLNX 180119C00035000 C Jan 19, 2018 35.0 30.80 35.40
XLNX 180119C00038000 C Jan 19, 2018 38.0 28.05 32.35
XLNX 180119C00040000 C Jan 19, 2018 40.0 26.20 30.40
XLNX 180119C00043000 C Jan 19, 2018 43.0 23.75 27.40
XLNX 180119C00045000 C Jan 19, 2018 45.0 21.10 25.35
XLNX 180119C00047000 C Jan 19, 2018 47.0 19.05 23.40
XLNX 180119C00050000 C Jan 19, 2018 50.0 16.05 20.40
XLNX 180119C00052500 C Jan 19, 2018 52.5 13.45 17.90
XLNX 180119C00055000 C Jan 19, 2018 55.0 11.35 14.80
XLNX 180119C00057500 C Jan 19, 2018 57.5 8.45 12.80
XLNX 180119C00060000 C Jan 19, 2018 60.0 6.50 8.85
XLNX 180119C00062500 C Jan 19, 2018 62.5 5.50 6.45
XLNX 180119C00065000 C Jan 19, 2018 65.0 3.75 4.20
XLNX 180119C00067500 C Jan 19, 2018 67.5 2.10 2.27
XLNX 180119C00070000 C Jan 19, 2018 70.0 1.02 1.15
XLNX 180119C00072500 C Jan 19, 2018 72.5 0.47 0.55
XLNX 180119C00075000 C Jan 19, 2018 75.0 0.23 0.33
XLNX 180119C00077500 C Jan 19, 2018 77.5 0.10 0.18
XLNX 180119C00080000 C Jan 19, 2018 80.0 0.05 0.21
XLNX 180119C00082500 C Jan 19, 2018 82.5 0.00 0.15
XLNX 180119C00085000 C Jan 19, 2018 85.0 0.00 0.24
XLNX 180119C00090000 C Jan 19, 2018 90.0 0.02 0.23
XLNX 180119C00095000 C Jan 19, 2018 95.0 0.00 0.30
XLNX 180119C00100000 C Jan 19, 2018 100.0 0.00 1.77
XLNX 180119C00105000 C Jan 19, 2018 105.0 0.00 1.77
XLNX 180119P00023000 P Jan 19, 2018 23.0 0.00 0.16
XLNX 180119P00025000 P Jan 19, 2018 25.0 0.00 1.75
XLNX 180119P00028000 P Jan 19, 2018 28.0 0.00 1.76
XLNX 180119P00030000 P Jan 19, 2018 30.0 0.00 0.14
XLNX 180119P00033000 P Jan 19, 2018 33.0 0.00 0.16
XLNX 180119P00035000 P Jan 19, 2018 35.0 0.00 0.47
XLNX 180119P00038000 P Jan 19, 2018 38.0 0.00 1.77
XLNX 180119P00040000 P Jan 19, 2018 40.0 0.00 0.12
XLNX 180119P00043000 P Jan 19, 2018 43.0 0.00 0.15
XLNX 180119P00045000 P Jan 19, 2018 45.0 0.00 0.18
XLNX 180119P00047000 P Jan 19, 2018 47.0 0.00 1.80
XLNX 180119P00050000 P Jan 19, 2018 50.0 0.00 0.18
XLNX 180119P00052500 P Jan 19, 2018 52.5 0.05 1.82
XLNX 180119P00055000 P Jan 19, 2018 55.0 0.03 0.14
XLNX 180119P00057500 P Jan 19, 2018 57.5 0.02 0.16
XLNX 180119P00060000 P Jan 19, 2018 60.0 0.12 0.26
XLNX 180119P00062500 P Jan 19, 2018 62.5 0.27 0.46
XLNX 180119P00065000 P Jan 19, 2018 65.0 0.65 0.83
XLNX 180119P00067500 P Jan 19, 2018 67.5 1.51 1.70
XLNX 180119P00070000 P Jan 19, 2018 70.0 2.92 3.10
XLNX 180119P00072500 P Jan 19, 2018 72.5 4.70 5.45
XLNX 180119P00075000 P Jan 19, 2018 75.0 6.35 7.55
XLNX 180119P00077500 P Jan 19, 2018 77.5 7.65 11.40
XLNX 180119P00080000 P Jan 19, 2018 80.0 9.80 14.35
XLNX 180119P00082500 P Jan 19, 2018 82.5 12.90 15.90
XLNX 180119P00085000 P Jan 19, 2018 85.0 14.70 19.50
XLNX 180119P00090000 P Jan 19, 2018 90.0 20.90 24.60
XLNX 180119P00095000 P Jan 19, 2018 95.0 25.75 29.60
XLNX 180119P00100000 P Jan 19, 2018 100.0 30.90 34.60
XLNX 180119P00105000 P Jan 19, 2018 105.0 35.15 39.40
XLNX 180126C00060000 C Jan 26, 2018 60.0 7.10 10.15
XLNX 180126C00062000 C Jan 26, 2018 62.0 5.15 8.35
XLNX 180126C00063000 C Jan 26, 2018 63.0 3.65 8.05
XLNX 180126C00064000 C Jan 26, 2018 64.0 2.98 7.50
XLNX 180126C00065000 C Jan 26, 2018 65.0 3.50 5.75
XLNX 180126C00066000 C Jan 26, 2018 66.0 2.69 5.25
XLNX 180126C00067000 C Jan 26, 2018 67.0 2.86 3.45
XLNX 180126C00068000 C Jan 26, 2018 68.0 2.31 2.97
XLNX 180126C00069000 C Jan 26, 2018 69.0 1.86 2.53
XLNX 180126C00070000 C Jan 26, 2018 70.0 1.44 2.15
XLNX 180126C00071000 C Jan 26, 2018 71.0 1.19 1.80
XLNX 180126C00072000 C Jan 26, 2018 72.0 0.96 1.49
XLNX 180126C00073000 C Jan 26, 2018 73.0 0.64 1.18
XLNX 180126C00074000 C Jan 26, 2018 74.0 0.52 0.98
XLNX 180126C00075000 C Jan 26, 2018 75.0 0.30 0.77
XLNX 180126C00080000 C Jan 26, 2018 80.0 0.01 0.58
XLNX 180126P00060000 P Jan 26, 2018 60.0 0.30 0.48
XLNX 180126P00062000 P Jan 26, 2018 62.0 0.47 0.76
XLNX 180126P00063000 P Jan 26, 2018 63.0 0.65 1.03
XLNX 180126P00064000 P Jan 26, 2018 64.0 0.87 1.21
XLNX 180126P00065000 P Jan 26, 2018 65.0 1.14 1.50
XLNX 180126P00066000 P Jan 26, 2018 66.0 1.40 1.87
XLNX 180126P00067000 P Jan 26, 2018 67.0 1.78 2.31
XLNX 180126P00068000 P Jan 26, 2018 68.0 2.27 2.78
XLNX 180126P00069000 P Jan 26, 2018 69.0 2.80 3.35
XLNX 180126P00070000 P Jan 26, 2018 70.0 3.50 4.00
XLNX 180126P00071000 P Jan 26, 2018 71.0 2.96 4.80
XLNX 180126P00072000 P Jan 26, 2018 72.0 4.85 5.45
XLNX 180126P00073000 P Jan 26, 2018 73.0 3.40 7.90
XLNX 180126P00074000 P Jan 26, 2018 74.0 5.00 8.10
XLNX 180126P00075000 P Jan 26, 2018 75.0 5.80 9.20
XLNX 180126P00080000 P Jan 26, 2018 80.0 9.70 14.25
XLNX 180316C00035000 C Mar 16, 2018 35.0 31.10 35.00
XLNX 180316C00040000 C Mar 16, 2018 40.0 26.30 29.70
XLNX 180316C00045000 C Mar 16, 2018 45.0 20.95 25.30
XLNX 180316C00050000 C Mar 16, 2018 50.0 16.55 19.75
XLNX 180316C00052500 C Mar 16, 2018 52.5 13.55 18.20
XLNX 180316C00055000 C Mar 16, 2018 55.0 11.10 15.00
XLNX 180316C00057500 C Mar 16, 2018 57.5 10.75 11.55
XLNX 180316C00060000 C Mar 16, 2018 60.0 8.55 9.30
XLNX 180316C00062500 C Mar 16, 2018 62.5 6.55 7.30
XLNX 180316C00065000 C Mar 16, 2018 65.0 4.85 5.40
XLNX 180316C00067500 C Mar 16, 2018 67.5 3.60 3.85
XLNX 180316C00070000 C Mar 16, 2018 70.0 2.43 2.73
XLNX 180316C00072500 C Mar 16, 2018 72.5 1.61 1.84
XLNX 180316C00075000 C Mar 16, 2018 75.0 1.02 1.23
XLNX 180316C00077500 C Mar 16, 2018 77.5 0.60 0.81
XLNX 180316C00080000 C Mar 16, 2018 80.0 0.35 0.58
XLNX 180316C00082500 C Mar 16, 2018 82.5 0.21 0.38
XLNX 180316C00085000 C Mar 16, 2018 85.0 0.15 0.27
XLNX 180316C00090000 C Mar 16, 2018 90.0 0.06 0.19
XLNX 180316C00095000 C Mar 16, 2018 95.0 0.02 0.20
XLNX 180316C00100000 C Mar 16, 2018 100.0 0.00 0.15
XLNX 180316C00105000 C Mar 16, 2018 105.0 0.00 0.27
XLNX 180316P00035000 P Mar 16, 2018 35.0 0.00 0.16
XLNX 180316P00040000 P Mar 16, 2018 40.0 0.00 0.22
XLNX 180316P00045000 P Mar 16, 2018 45.0 0.07 0.19
XLNX 180316P00050000 P Mar 16, 2018 50.0 0.10 0.26
XLNX 180316P00052500 P Mar 16, 2018 52.5 0.23 0.31
XLNX 180316P00055000 P Mar 16, 2018 55.0 0.32 0.43
XLNX 180316P00057500 P Mar 16, 2018 57.5 0.50 0.65
XLNX 180316P00060000 P Mar 16, 2018 60.0 0.86 1.00
XLNX 180316P00062500 P Mar 16, 2018 62.5 1.35 1.57
XLNX 180316P00065000 P Mar 16, 2018 65.0 2.11 2.31
XLNX 180316P00067500 P Mar 16, 2018 67.5 3.20 3.40
XLNX 180316P00070000 P Mar 16, 2018 70.0 4.40 4.90
XLNX 180316P00072500 P Mar 16, 2018 72.5 6.00 6.75
XLNX 180316P00075000 P Mar 16, 2018 75.0 7.90 8.85
XLNX 180316P00077500 P Mar 16, 2018 77.5 9.75 10.65
XLNX 180316P00080000 P Mar 16, 2018 80.0 12.15 12.90
XLNX 180316P00082500 P Mar 16, 2018 82.5 13.25 16.75
XLNX 180316P00085000 P Mar 16, 2018 85.0 14.90 19.35
XLNX 180316P00090000 P Mar 16, 2018 90.0 20.05 24.60
XLNX 180316P00095000 P Mar 16, 2018 95.0 25.50 28.95
XLNX 180316P00100000 P Mar 16, 2018 100.0 29.95 34.50
XLNX 180316P00105000 P Mar 16, 2018 105.0 35.05 39.40
XLNX 180615C00045000 C Jun 15, 2018 45.0 21.20 25.75
XLNX 180615C00050000 C Jun 15, 2018 50.0 16.30 20.75
XLNX 180615C00055000 C Jun 15, 2018 55.0 13.75 14.35
XLNX 180615C00060000 C Jun 15, 2018 60.0 9.65 10.55
XLNX 180615C00062500 C Jun 15, 2018 62.5 7.90 8.65
XLNX 180615C00065000 C Jun 15, 2018 65.0 6.50 6.85
XLNX 180615C00067500 C Jun 15, 2018 67.5 5.00 5.50
XLNX 180615C00070000 C Jun 15, 2018 70.0 3.95 4.30
XLNX 180615C00072500 C Jun 15, 2018 72.5 2.98 3.30
XLNX 180615C00075000 C Jun 15, 2018 75.0 2.12 2.57
XLNX 180615C00077500 C Jun 15, 2018 77.5 1.56 2.04
XLNX 180615C00080000 C Jun 15, 2018 80.0 1.20 1.55
XLNX 180615C00082500 C Jun 15, 2018 82.5 0.52 1.07
XLNX 180615C00085000 C Jun 15, 2018 85.0 0.61 0.80
XLNX 180615C00090000 C Jun 15, 2018 90.0 0.24 0.46
XLNX 180615C00095000 C Jun 15, 2018 95.0 0.09 0.28
XLNX 180615C00100000 C Jun 15, 2018 100.0 0.07 0.22
XLNX 180615C00105000 C Jun 15, 2018 105.0 0.00 0.26
XLNX 180615P00045000 P Jun 15, 2018 45.0 0.29 0.46
XLNX 180615P00050000 P Jun 15, 2018 50.0 0.55 0.72
XLNX 180615P00055000 P Jun 15, 2018 55.0 1.03 1.26
XLNX 180615P00060000 P Jun 15, 2018 60.0 1.97 2.29
XLNX 180615P00062500 P Jun 15, 2018 62.5 2.65 3.05
XLNX 180615P00065000 P Jun 15, 2018 65.0 3.65 4.00
XLNX 180615P00067500 P Jun 15, 2018 67.5 4.70 5.10
XLNX 180615P00070000 P Jun 15, 2018 70.0 6.00 6.40
XLNX 180615P00072500 P Jun 15, 2018 72.5 7.50 8.00
XLNX 180615P00075000 P Jun 15, 2018 75.0 9.15 9.90
XLNX 180615P00077500 P Jun 15, 2018 77.5 10.95 11.85
XLNX 180615P00080000 P Jun 15, 2018 80.0 12.90 13.85
XLNX 180615P00082500 P Jun 15, 2018 82.5 15.15 15.90
XLNX 180615P00085000 P Jun 15, 2018 85.0 16.55 19.35
XLNX 180615P00090000 P Jun 15, 2018 90.0 20.10 24.70
XLNX 180615P00095000 P Jun 15, 2018 95.0 24.90 29.45
XLNX 180615P00100000 P Jun 15, 2018 100.0 30.00 34.50
XLNX 180615P00105000 P Jun 15, 2018 105.0 34.75 39.30
XLNX 190118C00030000 C Jan 18, 2019 30.0 35.70 40.50
XLNX 190118C00035000 C Jan 18, 2019 35.0 31.00 35.80
XLNX 190118C00040000 C Jan 18, 2019 40.0 26.30 31.00
XLNX 190118C00045000 C Jan 18, 2019 45.0 21.90 26.50
XLNX 190118C00050000 C Jan 18, 2019 50.0 18.10 21.15
XLNX 190118C00052500 C Jan 18, 2019 52.5 16.50 18.10
XLNX 190118C00055000 C Jan 18, 2019 55.0 15.40 16.15
XLNX 190118C00057500 C Jan 18, 2019 57.5 13.30 14.30
XLNX 190118C00060000 C Jan 18, 2019 60.0 10.70 12.70
XLNX 190118C00062500 C Jan 18, 2019 62.5 10.20 11.10
XLNX 190118C00065000 C Jan 18, 2019 65.0 8.95 9.65
XLNX 190118C00067500 C Jan 18, 2019 67.5 6.40 8.30
XLNX 190118C00070000 C Jan 18, 2019 70.0 5.20 7.00
XLNX 190118C00072500 C Jan 18, 2019 72.5 5.15 6.05
XLNX 190118C00075000 C Jan 18, 2019 75.0 4.45 5.20
XLNX 190118C00077500 C Jan 18, 2019 77.5 2.48 4.50
XLNX 190118C00080000 C Jan 18, 2019 80.0 2.51 4.75
XLNX 190118C00082500 C Jan 18, 2019 82.5 1.22 4.10
XLNX 190118C00085000 C Jan 18, 2019 85.0 1.77 2.65
XLNX 190118C00090000 C Jan 18, 2019 90.0 0.89 2.49
XLNX 190118C00095000 C Jan 18, 2019 95.0 0.89 1.27
XLNX 190118C00100000 C Jan 18, 2019 100.0 0.50 1.30
XLNX 190118C00105000 C Jan 18, 2019 105.0 0.37 1.18
XLNX 190118C00110000 C Jan 18, 2019 110.0 0.20 1.06
XLNX 190118P00030000 P Jan 18, 2019 30.0 0.24 1.08
XLNX 190118P00035000 P Jan 18, 2019 35.0 0.38 0.90
XLNX 190118P00040000 P Jan 18, 2019 40.0 0.64 1.26
XLNX 190118P00045000 P Jan 18, 2019 45.0 1.01 1.69
XLNX 190118P00050000 P Jan 18, 2019 50.0 1.48 2.17
XLNX 190118P00052500 P Jan 18, 2019 52.5 2.11 2.71
XLNX 190118P00055000 P Jan 18, 2019 55.0 2.59 3.05
XLNX 190118P00057500 P Jan 18, 2019 57.5 3.35 3.80
XLNX 190118P00060000 P Jan 18, 2019 60.0 4.10 4.50
XLNX 190118P00062500 P Jan 18, 2019 62.5 5.05 5.50
XLNX 190118P00065000 P Jan 18, 2019 65.0 5.95 6.65
XLNX 190118P00067500 P Jan 18, 2019 67.5 7.10 8.90
XLNX 190118P00070000 P Jan 18, 2019 70.0 8.35 10.15
XLNX 190118P00072500 P Jan 18, 2019 72.5 9.65 10.60
XLNX 190118P00075000 P Jan 18, 2019 75.0 11.25 13.15
XLNX 190118P00077500 P Jan 18, 2019 77.5 12.80 13.85
XLNX 190118P00080000 P Jan 18, 2019 80.0 14.65 15.75
XLNX 190118P00082500 P Jan 18, 2019 82.5 16.40 18.45
XLNX 190118P00085000 P Jan 18, 2019 85.0 18.50 19.75
XLNX 190118P00090000 P Jan 18, 2019 90.0 22.65 23.80
XLNX 190118P00095000 P Jan 18, 2019 95.0 26.25 28.95
XLNX 190118P00100000 P Jan 18, 2019 100.0 30.00 34.80
XLNX 190118P00105000 P Jan 18, 2019 105.0 35.00 39.60
XLNX 190118P00110000 P Jan 18, 2019 110.0 40.00 44.60
XLNX 200117C00035000 C Jan 17, 2020 35.0 31.00 36.00
XLNX 200117C00040000 C Jan 17, 2020 40.0 26.50 31.50
XLNX 200117C00045000 C Jan 17, 2020 45.0 23.15 27.45
XLNX 200117C00050000 C Jan 17, 2020 50.0 19.45 23.25
XLNX 200117C00055000 C Jan 17, 2020 55.0 16.90 19.40
XLNX 200117C00060000 C Jan 17, 2020 60.0 14.05 16.25
XLNX 200117C00062500 C Jan 17, 2020 62.5 12.70 14.90
XLNX 200117C00065000 C Jan 17, 2020 65.0 11.40 13.45
XLNX 200117C00067500 C Jan 17, 2020 67.5 10.40 11.75
XLNX 200117C00070000 C Jan 17, 2020 70.0 9.10 10.65
XLNX 200117C00072500 C Jan 17, 2020 72.5 8.20 9.20
XLNX 200117C00075000 C Jan 17, 2020 75.0 6.95 8.65
XLNX 200117C00077500 C Jan 17, 2020 77.5 6.30 7.75
XLNX 200117C00080000 C Jan 17, 2020 80.0 5.15 6.65
XLNX 200117C00082500 C Jan 17, 2020 82.5 5.05 6.10
XLNX 200117C00085000 C Jan 17, 2020 85.0 4.40 5.40
XLNX 200117C00090000 C Jan 17, 2020 90.0 2.93 3.95
XLNX 200117C00095000 C Jan 17, 2020 95.0 2.60 3.20
XLNX 200117C00100000 C Jan 17, 2020 100.0 2.05 2.84
XLNX 200117C00105000 C Jan 17, 2020 105.0 1.25 2.24
XLNX 200117C00110000 C Jan 17, 2020 110.0 1.10 1.71
XLNX 200117P00035000 P Jan 17, 2020 35.0 1.05 2.89
XLNX 200117P00040000 P Jan 17, 2020 40.0 1.61 2.72
XLNX 200117P00045000 P Jan 17, 2020 45.0 2.18 3.05
XLNX 200117P00050000 P Jan 17, 2020 50.0 3.50 4.05
XLNX 200117P00055000 P Jan 17, 2020 55.0 4.75 5.40
XLNX 200117P00060000 P Jan 17, 2020 60.0 6.15 7.20
XLNX 200117P00062500 P Jan 17, 2020 62.5 7.10 8.30
XLNX 200117P00065000 P Jan 17, 2020 65.0 8.50 9.25
XLNX 200117P00067500 P Jan 17, 2020 67.5 9.40 10.55
XLNX 200117P00070000 P Jan 17, 2020 70.0 10.90 11.75
XLNX 200117P00072500 P Jan 17, 2020 72.5 11.80 13.20
XLNX 200117P00075000 P Jan 17, 2020 75.0 13.25 16.60
XLNX 200117P00077500 P Jan 17, 2020 77.5 14.90 17.10
XLNX 200117P00080000 P Jan 17, 2020 80.0 16.40 18.45
XLNX 200117P00082500 P Jan 17, 2020 82.5 18.50 19.60
XLNX 200117P00085000 P Jan 17, 2020 85.0 19.85 21.80
XLNX 200117P00090000 P Jan 17, 2020 90.0 23.35 25.60
XLNX 200117P00095000 P Jan 17, 2020 95.0 27.60 29.70
XLNX 200117P00100000 P Jan 17, 2020 100.0 31.40 34.05
XLNX 200117P00105000 P Jan 17, 2020 105.0 35.25 39.60
XLNX 200117P00110000 P Jan 17, 2020 110.0 40.00 45.00
OPRA data is delayed 15 minutes.