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 (2017-09-29)Premium Content

Xilinx Inc (XLNX)
As of Oct 18 2017 12:20PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XLNX 171020C00045000 C 10/20/17 45.0 25.60 28.95
XLNX 171020C00050000 C 10/20/17 50.0 20.20 23.95
XLNX 171020C00052500 C 10/20/17 52.5 18.50 21.45
XLNX 171020C00055000 C 10/20/17 55.0 15.75 18.95
XLNX 171020C00056000 C 10/20/17 56.0 14.00 18.30
XLNX 171020C00057000 C 10/20/17 57.0 13.00 17.30
XLNX 171020C00057500 C 10/20/17 57.5 12.95 16.45
XLNX 171020C00058000 C 10/20/17 58.0 12.00 16.30
XLNX 171020C00059000 C 10/20/17 59.0 12.85 15.30
XLNX 171020C00059500 C 10/20/17 59.5 11.30 14.80
XLNX 171020C00060000 C 10/20/17 60.0 11.50 12.75
XLNX 171020C00060500 C 10/20/17 60.5 9.50 13.80
XLNX 171020C00061000 C 10/20/17 61.0 10.40 13.30
XLNX 171020C00061500 C 10/20/17 61.5 8.55 12.75
XLNX 171020C00062000 C 10/20/17 62.0 8.25 12.10
XLNX 171020C00062500 C 10/20/17 62.5 9.40 10.90
XLNX 171020C00063000 C 10/20/17 63.0 8.55 11.25
XLNX 171020C00063500 C 10/20/17 63.5 7.85 10.80
XLNX 171020C00064000 C 10/20/17 64.0 7.65 10.30
XLNX 171020C00064500 C 10/20/17 64.5 5.50 9.85
XLNX 171020C00065000 C 10/20/17 65.0 7.00 7.30
XLNX 171020C00065500 C 10/20/17 65.5 6.50 8.65
XLNX 171020C00066000 C 10/20/17 66.0 5.95 7.65
XLNX 171020C00066500 C 10/20/17 66.5 5.55 5.95
XLNX 171020C00067000 C 10/20/17 67.0 5.05 5.35
XLNX 171020C00067500 C 10/20/17 67.5 4.55 4.75
XLNX 171020C00068000 C 10/20/17 68.0 4.10 4.20
XLNX 171020C00068500 C 10/20/17 68.5 3.55 3.70
XLNX 171020C00069000 C 10/20/17 69.0 3.10 3.25
XLNX 171020C00069500 C 10/20/17 69.5 2.59 2.74
XLNX 171020C00070000 C 10/20/17 70.0 2.10 2.24
XLNX 171020C00070500 C 10/20/17 70.5 1.64 1.77
XLNX 171020C00071000 C 10/20/17 71.0 1.21 1.31
XLNX 171020C00071500 C 10/20/17 71.5 0.81 0.91
XLNX 171020C00072000 C 10/20/17 72.0 0.50 0.59
XLNX 171020C00072500 C 10/20/17 72.5 0.29 0.36
XLNX 171020C00073000 C 10/20/17 73.0 0.17 0.23
XLNX 171020C00073500 C 10/20/17 73.5 0.11 0.19
XLNX 171020C00074000 C 10/20/17 74.0 0.09 0.22
XLNX 171020C00074500 C 10/20/17 74.5 0.06 1.45
XLNX 171020C00075000 C 10/20/17 75.0 0.06 0.21
XLNX 171020C00076000 C 10/20/17 76.0 0.04 0.10
XLNX 171020C00077000 C 10/20/17 77.0 0.04 0.19
XLNX 171020C00077500 C 10/20/17 77.5 0.04 0.17
XLNX 171020C00078000 C 10/20/17 78.0 0.02 0.17
XLNX 171020C00079000 C 10/20/17 79.0 0.01 0.17
XLNX 171020C00080000 C 10/20/17 80.0 0.00 0.16
XLNX 171020C00081000 C 10/20/17 81.0 0.00 0.74
XLNX 171020C00082000 C 10/20/17 82.0 0.00 0.74
XLNX 171020C00083000 C 10/20/17 83.0 0.00 0.74
XLNX 171020C00085000 C 10/20/17 85.0 0.00 0.70
XLNX 171020C00090000 C 10/20/17 90.0 0.00 0.75
XLNX 171020C00095000 C 10/20/17 95.0 0.00 0.75
XLNX 171020P00045000 P 10/20/17 45.0 0.00 0.58
XLNX 171020P00050000 P 10/20/17 50.0 0.00 0.59
XLNX 171020P00052500 P 10/20/17 52.5 0.00 0.75
XLNX 171020P00055000 P 10/20/17 55.0 0.00 0.75
XLNX 171020P00056000 P 10/20/17 56.0 0.00 0.75
XLNX 171020P00057000 P 10/20/17 57.0 0.00 0.75
XLNX 171020P00057500 P 10/20/17 57.5 0.00 0.75
XLNX 171020P00058000 P 10/20/17 58.0 0.00 0.75
XLNX 171020P00059000 P 10/20/17 59.0 0.00 0.75
XLNX 171020P00059500 P 10/20/17 59.5 0.00 0.75
XLNX 171020P00060000 P 10/20/17 60.0 0.00 0.70
XLNX 171020P00060500 P 10/20/17 60.5 0.00 0.75
XLNX 171020P00061000 P 10/20/17 61.0 0.00 0.75
XLNX 171020P00061500 P 10/20/17 61.5 0.00 0.75
XLNX 171020P00062000 P 10/20/17 62.0 0.00 0.75
XLNX 171020P00062500 P 10/20/17 62.5 0.00 0.19
XLNX 171020P00063000 P 10/20/17 63.0 0.00 0.75
XLNX 171020P00063500 P 10/20/17 63.5 0.00 0.75
XLNX 171020P00064000 P 10/20/17 64.0 0.00 0.75
XLNX 171020P00064500 P 10/20/17 64.5 0.00 0.75
XLNX 171020P00065000 P 10/20/17 65.0 0.00 0.32
XLNX 171020P00065500 P 10/20/17 65.5 0.00 0.75
XLNX 171020P00066000 P 10/20/17 66.0 0.00 0.54
XLNX 171020P00066500 P 10/20/17 66.5 0.00 0.75
XLNX 171020P00067000 P 10/20/17 67.0 0.00 0.14
XLNX 171020P00067500 P 10/20/17 67.5 0.00 0.15
XLNX 171020P00068000 P 10/20/17 68.0 0.00 0.09
XLNX 171020P00068500 P 10/20/17 68.5 0.00 0.14
XLNX 171020P00069000 P 10/20/17 69.0 0.00 0.15
XLNX 171020P00069500 P 10/20/17 69.5 0.00 0.15
XLNX 171020P00070000 P 10/20/17 70.0 0.01 0.11
XLNX 171020P00070500 P 10/20/17 70.5 0.04 0.15
XLNX 171020P00071000 P 10/20/17 71.0 0.09 0.15
XLNX 171020P00071500 P 10/20/17 71.5 0.18 0.25
XLNX 171020P00072000 P 10/20/17 72.0 0.36 0.44
XLNX 171020P00072500 P 10/20/17 72.5 0.64 0.72
XLNX 171020P00073000 P 10/20/17 73.0 1.00 1.29
XLNX 171020P00073500 P 10/20/17 73.5 1.43 2.18
XLNX 171020P00074000 P 10/20/17 74.0 1.88 2.26
XLNX 171020P00074500 P 10/20/17 74.5 2.36 2.98
XLNX 171020P00075000 P 10/20/17 75.0 2.71 3.75
XLNX 171020P00076000 P 10/20/17 76.0 3.85 4.00
XLNX 171020P00077000 P 10/20/17 77.0 4.85 5.00
XLNX 171020P00077500 P 10/20/17 77.5 5.30 6.90
XLNX 171020P00078000 P 10/20/17 78.0 5.80 6.00
XLNX 171020P00079000 P 10/20/17 79.0 4.75 8.95
XLNX 171020P00080000 P 10/20/17 80.0 7.20 9.60
XLNX 171020P00081000 P 10/20/17 81.0 7.30 11.10
XLNX 171020P00082000 P 10/20/17 82.0 7.70 11.95
XLNX 171020P00083000 P 10/20/17 83.0 8.75 13.05
XLNX 171020P00085000 P 10/20/17 85.0 11.20 14.70
XLNX 171020P00090000 P 10/20/17 90.0 15.95 19.75
XLNX 171020P00095000 P 10/20/17 95.0 20.70 25.00
XLNX 171027C00040000 C 10/27/17 40.0 30.35 34.00
XLNX 171027C00045000 C 10/27/17 45.0 25.30 28.95
XLNX 171027C00050000 C 10/27/17 50.0 20.35 24.10
XLNX 171027C00055000 C 10/27/17 55.0 16.05 18.95
XLNX 171027C00057000 C 10/27/17 57.0 14.00 17.05
XLNX 171027C00058000 C 10/27/17 58.0 13.05 16.05
XLNX 171027C00059000 C 10/27/17 59.0 12.15 15.15
XLNX 171027C00060000 C 10/27/17 60.0 11.55 14.20
XLNX 171027C00061000 C 10/27/17 61.0 10.60 13.15
XLNX 171027C00062000 C 10/27/17 62.0 9.50 12.35
XLNX 171027C00063000 C 10/27/17 63.0 8.75 11.00
XLNX 171027C00064000 C 10/27/17 64.0 7.90 9.85
XLNX 171027C00065000 C 10/27/17 65.0 6.90 8.65
XLNX 171027C00066000 C 10/27/17 66.0 5.95 7.90
XLNX 171027C00067000 C 10/27/17 67.0 5.35 6.70
XLNX 171027C00068000 C 10/27/17 68.0 4.20 5.65
XLNX 171027C00069000 C 10/27/17 69.0 3.75 3.95
XLNX 171027C00070000 C 10/27/17 70.0 3.05 3.20
XLNX 171027C00071000 C 10/27/17 71.0 2.44 2.59
XLNX 171027C00072000 C 10/27/17 72.0 1.91 2.06
XLNX 171027C00073000 C 10/27/17 73.0 1.48 1.63
XLNX 171027C00074000 C 10/27/17 74.0 1.14 1.28
XLNX 171027C00075000 C 10/27/17 75.0 0.88 1.03
XLNX 171027C00076000 C 10/27/17 76.0 0.67 0.76
XLNX 171027C00077000 C 10/27/17 77.0 0.52 0.55
XLNX 171027C00078000 C 10/27/17 78.0 0.38 0.47
XLNX 171027C00079000 C 10/27/17 79.0 0.31 0.37
XLNX 171027C00080000 C 10/27/17 80.0 0.26 0.30
XLNX 171027C00085000 C 10/27/17 85.0 0.10 0.21
XLNX 171027C00090000 C 10/27/17 90.0 0.04 0.18
XLNX 171027C00095000 C 10/27/17 95.0 0.00 0.70
XLNX 171027C00100000 C 10/27/17 100.0 0.00 0.69
XLNX 171027P00040000 P 10/27/17 40.0 0.00 0.75
XLNX 171027P00045000 P 10/27/17 45.0 0.00 0.75
XLNX 171027P00050000 P 10/27/17 50.0 0.00 0.75
XLNX 171027P00055000 P 10/27/17 55.0 0.00 0.69
XLNX 171027P00057000 P 10/27/17 57.0 0.00 0.50
XLNX 171027P00058000 P 10/27/17 58.0 0.00 0.44
XLNX 171027P00059000 P 10/27/17 59.0 0.02 0.20
XLNX 171027P00060000 P 10/27/17 60.0 0.03 0.21
XLNX 171027P00061000 P 10/27/17 61.0 0.04 0.21
XLNX 171027P00062000 P 10/27/17 62.0 0.05 0.19
XLNX 171027P00063000 P 10/27/17 63.0 0.08 0.22
XLNX 171027P00064000 P 10/27/17 64.0 0.10 0.24
XLNX 171027P00065000 P 10/27/17 65.0 0.15 0.24
XLNX 171027P00066000 P 10/27/17 66.0 0.20 0.27
XLNX 171027P00067000 P 10/27/17 67.0 0.30 0.36
XLNX 171027P00068000 P 10/27/17 68.0 0.43 0.51
XLNX 171027P00069000 P 10/27/17 69.0 0.64 0.73
XLNX 171027P00070000 P 10/27/17 70.0 0.92 1.03
XLNX 171027P00071000 P 10/27/17 71.0 1.29 1.43
XLNX 171027P00072000 P 10/27/17 72.0 1.76 1.94
XLNX 171027P00073000 P 10/27/17 73.0 2.33 2.46
XLNX 171027P00074000 P 10/27/17 74.0 2.97 3.10
XLNX 171027P00075000 P 10/27/17 75.0 3.70 3.90
XLNX 171027P00076000 P 10/27/17 76.0 4.50 4.65
XLNX 171027P00077000 P 10/27/17 77.0 5.05 6.40
XLNX 171027P00078000 P 10/27/17 78.0 6.00 7.70
XLNX 171027P00079000 P 10/27/17 79.0 6.85 8.50
XLNX 171027P00080000 P 10/27/17 80.0 7.55 9.55
XLNX 171027P00085000 P 10/27/17 85.0 12.05 14.90
XLNX 171027P00090000 P 10/27/17 90.0 16.35 20.05
XLNX 171027P00095000 P 10/27/17 95.0 20.70 25.00
XLNX 171027P00100000 P 10/27/17 100.0 26.20 29.80
XLNX 171103C00040000 C 11/03/17 40.0 30.30 34.00
XLNX 171103C00045000 C 11/03/17 45.0 25.30 29.05
XLNX 171103C00050000 C 11/03/17 50.0 20.25 24.10
XLNX 171103C00055000 C 11/03/17 55.0 14.95 19.35
XLNX 171103C00060000 C 11/03/17 60.0 10.45 14.15
XLNX 171103C00062000 C 11/03/17 62.0 8.50 12.10
XLNX 171103C00063000 C 11/03/17 63.0 7.30 11.15
XLNX 171103C00064000 C 11/03/17 64.0 6.55 10.25
XLNX 171103C00065000 C 11/03/17 65.0 5.65 9.30
XLNX 171103C00066000 C 11/03/17 66.0 4.70 8.30
XLNX 171103C00067000 C 11/03/17 67.0 3.85 7.45
XLNX 171103C00068000 C 11/03/17 68.0 3.15 6.60
XLNX 171103C00069000 C 11/03/17 69.0 3.70 5.10
XLNX 171103C00070000 C 11/03/17 70.0 3.15 3.55
XLNX 171103C00071000 C 11/03/17 71.0 2.56 2.83
XLNX 171103C00072000 C 11/03/17 72.0 2.05 2.28
XLNX 171103C00073000 C 11/03/17 73.0 1.60 1.87
XLNX 171103C00074000 C 11/03/17 74.0 1.25 1.48
XLNX 171103C00075000 C 11/03/17 75.0 0.94 1.10
XLNX 171103C00076000 C 11/03/17 76.0 0.73 0.91
XLNX 171103C00077000 C 11/03/17 77.0 0.48 0.70
XLNX 171103C00078000 C 11/03/17 78.0 0.42 0.55
XLNX 171103C00079000 C 11/03/17 79.0 0.30 0.43
XLNX 171103C00080000 C 11/03/17 80.0 0.24 0.36
XLNX 171103C00085000 C 11/03/17 85.0 0.00 0.75
XLNX 171103C00090000 C 11/03/17 90.0 0.00 0.72
XLNX 171103C00095000 C 11/03/17 95.0 0.00 0.71
XLNX 171103C00100000 C 11/03/17 100.0 0.00 0.71
XLNX 171103P00040000 P 11/03/17 40.0 0.00 0.68
XLNX 171103P00045000 P 11/03/17 45.0 0.00 0.68
XLNX 171103P00050000 P 11/03/17 50.0 0.00 0.69
XLNX 171103P00055000 P 11/03/17 55.0 0.00 0.70
XLNX 171103P00060000 P 11/03/17 60.0 0.03 0.29
XLNX 171103P00062000 P 11/03/17 62.0 0.00 0.75
XLNX 171103P00063000 P 11/03/17 63.0 0.06 0.38
XLNX 171103P00064000 P 11/03/17 64.0 0.10 0.40
XLNX 171103P00065000 P 11/03/17 65.0 0.19 0.41
XLNX 171103P00066000 P 11/03/17 66.0 0.28 0.45
XLNX 171103P00067000 P 11/03/17 67.0 0.37 0.81
XLNX 171103P00068000 P 11/03/17 68.0 0.54 0.77
XLNX 171103P00069000 P 11/03/17 69.0 0.77 1.02
XLNX 171103P00070000 P 11/03/17 70.0 1.06 1.29
XLNX 171103P00071000 P 11/03/17 71.0 1.44 1.69
XLNX 171103P00072000 P 11/03/17 72.0 1.91 2.15
XLNX 171103P00073000 P 11/03/17 73.0 2.43 2.75
XLNX 171103P00074000 P 11/03/17 74.0 3.05 3.30
XLNX 171103P00075000 P 11/03/17 75.0 3.60 5.45
XLNX 171103P00076000 P 11/03/17 76.0 4.40 5.80
XLNX 171103P00077000 P 11/03/17 77.0 5.20 6.35
XLNX 171103P00078000 P 11/03/17 78.0 4.60 8.05
XLNX 171103P00079000 P 11/03/17 79.0 5.40 9.10
XLNX 171103P00080000 P 11/03/17 80.0 7.60 10.00
XLNX 171103P00085000 P 11/03/17 85.0 11.10 15.00
XLNX 171103P00090000 P 11/03/17 90.0 15.75 20.00
XLNX 171103P00095000 P 11/03/17 95.0 21.05 24.85
XLNX 171103P00100000 P 11/03/17 100.0 26.05 29.70
XLNX 171110C00040000 C 11/10/17 40.0 30.30 34.05
XLNX 171110C00045000 C 11/10/17 45.0 25.10 29.15
XLNX 171110C00050000 C 11/10/17 50.0 20.30 24.05
XLNX 171110C00055000 C 11/10/17 55.0 15.25 19.10
XLNX 171110C00060000 C 11/10/17 60.0 10.55 14.05
XLNX 171110C00063000 C 11/10/17 63.0 8.55 11.30
XLNX 171110C00064000 C 11/10/17 64.0 7.70 9.65
XLNX 171110C00065000 C 11/10/17 65.0 6.95 7.95
XLNX 171110C00066000 C 11/10/17 66.0 6.10 6.90
XLNX 171110C00067000 C 11/10/17 67.0 5.20 6.80
XLNX 171110C00068000 C 11/10/17 68.0 3.10 5.90
XLNX 171110C00069000 C 11/10/17 69.0 3.70 5.25
XLNX 171110C00070000 C 11/10/17 70.0 3.20 3.55
XLNX 171110C00071000 C 11/10/17 71.0 2.68 2.93
XLNX 171110C00072000 C 11/10/17 72.0 2.15 2.38
XLNX 171110C00073000 C 11/10/17 73.0 1.71 1.92
XLNX 171110C00074000 C 11/10/17 74.0 1.22 1.55
XLNX 171110C00075000 C 11/10/17 75.0 1.04 1.21
XLNX 171110C00076000 C 11/10/17 76.0 0.79 0.96
XLNX 171110C00077000 C 11/10/17 77.0 0.62 0.80
XLNX 171110C00078000 C 11/10/17 78.0 0.45 0.65
XLNX 171110C00079000 C 11/10/17 79.0 0.34 0.47
XLNX 171110C00080000 C 11/10/17 80.0 0.25 0.37
XLNX 171110C00085000 C 11/10/17 85.0 0.00 0.75
XLNX 171110C00090000 C 11/10/17 90.0 0.00 0.72
XLNX 171110C00095000 C 11/10/17 95.0 0.00 0.71
XLNX 171110C00100000 C 11/10/17 100.0 0.00 0.71
XLNX 171110P00040000 P 11/10/17 40.0 0.00 0.75
XLNX 171110P00045000 P 11/10/17 45.0 0.00 0.75
XLNX 171110P00050000 P 11/10/17 50.0 0.00 0.75
XLNX 171110P00055000 P 11/10/17 55.0 0.00 0.71
XLNX 171110P00060000 P 11/10/17 60.0 0.04 0.23
XLNX 171110P00063000 P 11/10/17 63.0 0.14 0.24
XLNX 171110P00064000 P 11/10/17 64.0 0.19 0.31
XLNX 171110P00065000 P 11/10/17 65.0 0.26 0.40
XLNX 171110P00066000 P 11/10/17 66.0 0.38 0.51
XLNX 171110P00067000 P 11/10/17 67.0 0.54 0.71
XLNX 171110P00068000 P 11/10/17 68.0 0.74 0.91
XLNX 171110P00069000 P 11/10/17 69.0 1.00 1.21
XLNX 171110P00070000 P 11/10/17 70.0 1.32 1.57
XLNX 171110P00071000 P 11/10/17 71.0 1.74 1.99
XLNX 171110P00072000 P 11/10/17 72.0 2.23 2.49
XLNX 171110P00073000 P 11/10/17 73.0 2.78 3.05
XLNX 171110P00074000 P 11/10/17 74.0 3.40 3.65
XLNX 171110P00075000 P 11/10/17 75.0 3.85 4.45
XLNX 171110P00076000 P 11/10/17 76.0 4.70 5.90
XLNX 171110P00077000 P 11/10/17 77.0 5.45 7.00
XLNX 171110P00078000 P 11/10/17 78.0 6.30 7.70
XLNX 171110P00079000 P 11/10/17 79.0 7.15 8.90
XLNX 171110P00080000 P 11/10/17 80.0 8.10 9.90
XLNX 171110P00085000 P 11/10/17 85.0 11.45 15.15
XLNX 171110P00090000 P 11/10/17 90.0 16.35 20.00
XLNX 171110P00095000 P 11/10/17 95.0 21.35 25.00
XLNX 171110P00100000 P 11/10/17 100.0 26.05 30.05
XLNX 171117C00045000 C 11/17/17 45.0 26.40 29.30
XLNX 171117C00050000 C 11/17/17 50.0 21.50 24.00
XLNX 171117C00055000 C 11/17/17 55.0 15.05 19.35
XLNX 171117C00060000 C 11/17/17 60.0 11.75 13.60
XLNX 171117C00062500 C 11/17/17 62.5 9.65 10.10
XLNX 171117C00065000 C 11/17/17 65.0 7.30 7.60
XLNX 171117C00067500 C 11/17/17 67.5 5.25 5.40
XLNX 171117C00070000 C 11/17/17 70.0 3.45 3.60
XLNX 171117C00072500 C 11/17/17 72.5 2.08 2.22
XLNX 171117C00075000 C 11/17/17 75.0 1.17 1.27
XLNX 171117C00077500 C 11/17/17 77.5 0.63 0.72
XLNX 171117C00080000 C 11/17/17 80.0 0.34 0.41
XLNX 171117C00085000 C 11/17/17 85.0 0.12 0.18
XLNX 171117C00090000 C 11/17/17 90.0 0.05 0.12
XLNX 171117C00095000 C 11/17/17 95.0 0.02 0.20
XLNX 171117C00100000 C 11/17/17 100.0 0.00 0.70
XLNX 171117P00045000 P 11/17/17 45.0 0.00 0.75
XLNX 171117P00050000 P 11/17/17 50.0 0.00 0.75
XLNX 171117P00055000 P 11/17/17 55.0 0.02 0.19
XLNX 171117P00060000 P 11/17/17 60.0 0.11 0.17
XLNX 171117P00062500 P 11/17/17 62.5 0.20 0.24
XLNX 171117P00065000 P 11/17/17 65.0 0.37 0.45
XLNX 171117P00067500 P 11/17/17 67.5 0.79 0.87
XLNX 171117P00070000 P 11/17/17 70.0 1.54 1.65
XLNX 171117P00072500 P 11/17/17 72.5 2.67 2.82
XLNX 171117P00075000 P 11/17/17 75.0 4.30 4.45
XLNX 171117P00077500 P 11/17/17 77.5 6.25 6.40
XLNX 171117P00080000 P 11/17/17 80.0 8.35 8.70
XLNX 171117P00085000 P 11/17/17 85.0 12.10 14.05
XLNX 171117P00090000 P 11/17/17 90.0 16.40 20.05
XLNX 171117P00095000 P 11/17/17 95.0 21.35 25.15
XLNX 171117P00100000 P 11/17/17 100.0 25.95 30.30
XLNX 171124C00040000 C 11/24/17 40.0 30.30 34.10
XLNX 171124C00045000 C 11/24/17 45.0 25.30 29.10
XLNX 171124C00050000 C 11/24/17 50.0 20.15 24.00
XLNX 171124C00055000 C 11/24/17 55.0 15.35 19.15
XLNX 171124C00060000 C 11/24/17 60.0 11.45 14.05
XLNX 171124C00064000 C 11/24/17 64.0 7.75 10.45
XLNX 171124C00065000 C 11/24/17 65.0 7.20 8.45
XLNX 171124C00066000 C 11/24/17 66.0 6.45 7.15
XLNX 171124C00067000 C 11/24/17 67.0 5.60 6.00
XLNX 171124C00068000 C 11/24/17 68.0 4.80 5.15
XLNX 171124C00069000 C 11/24/17 69.0 4.10 4.45
XLNX 171124C00070000 C 11/24/17 70.0 3.45 3.75
XLNX 171124C00071000 C 11/24/17 71.0 2.89 3.10
XLNX 171124C00072000 C 11/24/17 72.0 2.34 2.63
XLNX 171124C00073000 C 11/24/17 73.0 1.92 2.19
XLNX 171124C00074000 C 11/24/17 74.0 1.54 1.79
XLNX 171124C00075000 C 11/24/17 75.0 1.22 1.47
XLNX 171124C00076000 C 11/24/17 76.0 0.97 1.18
XLNX 171124C00077000 C 11/24/17 77.0 0.76 0.94
XLNX 171124C00078000 C 11/24/17 78.0 0.59 0.76
XLNX 171124C00079000 C 11/24/17 79.0 0.46 0.61
XLNX 171124C00080000 C 11/24/17 80.0 0.34 0.50
XLNX 171124C00085000 C 11/24/17 85.0 0.10 0.23
XLNX 171124C00090000 C 11/24/17 90.0 0.00 0.74
XLNX 171124C00095000 C 11/24/17 95.0 0.00 0.71
XLNX 171124C00100000 C 11/24/17 100.0 0.00 0.70
XLNX 171124P00040000 P 11/24/17 40.0 0.00 0.68
XLNX 171124P00045000 P 11/24/17 45.0 0.00 0.69
XLNX 171124P00050000 P 11/24/17 50.0 0.00 0.70
XLNX 171124P00055000 P 11/24/17 55.0 0.00 0.72
XLNX 171124P00060000 P 11/24/17 60.0 0.09 0.25
XLNX 171124P00064000 P 11/24/17 64.0 0.30 0.44
XLNX 171124P00065000 P 11/24/17 65.0 0.41 0.76
XLNX 171124P00066000 P 11/24/17 66.0 0.54 0.71
XLNX 171124P00067000 P 11/24/17 67.0 0.70 0.92
XLNX 171124P00068000 P 11/24/17 68.0 0.94 1.20
XLNX 171124P00069000 P 11/24/17 69.0 1.22 1.48
XLNX 171124P00070000 P 11/24/17 70.0 1.55 1.91
XLNX 171124P00071000 P 11/24/17 71.0 1.98 2.32
XLNX 171124P00072000 P 11/24/17 72.0 2.47 2.79
XLNX 171124P00073000 P 11/24/17 73.0 3.00 3.25
XLNX 171124P00074000 P 11/24/17 74.0 3.60 3.90
XLNX 171124P00075000 P 11/24/17 75.0 4.30 4.60
XLNX 171124P00076000 P 11/24/17 76.0 5.00 5.55
XLNX 171124P00077000 P 11/24/17 77.0 5.75 6.15
XLNX 171124P00078000 P 11/24/17 78.0 6.60 7.35
XLNX 171124P00079000 P 11/24/17 79.0 7.45 9.10
XLNX 171124P00080000 P 11/24/17 80.0 7.95 10.00
XLNX 171124P00085000 P 11/24/17 85.0 12.45 15.15
XLNX 171124P00090000 P 11/24/17 90.0 16.45 20.05
XLNX 171124P00095000 P 11/24/17 95.0 21.35 25.30
XLNX 171124P00100000 P 11/24/17 100.0 26.05 30.00
XLNX 171201C00066000 C 12/01/17 66.0 6.55 7.45
XLNX 171201C00067000 C 12/01/17 67.0 5.70 6.10
XLNX 171201C00068000 C 12/01/17 68.0 4.95 5.35
XLNX 171201C00069000 C 12/01/17 69.0 4.25 4.55
XLNX 171201C00070000 C 12/01/17 70.0 3.60 3.95
XLNX 171201C00071000 C 12/01/17 71.0 3.00 3.30
XLNX 171201C00072000 C 12/01/17 72.0 2.54 2.78
XLNX 171201C00073000 C 12/01/17 73.0 2.06 2.30
XLNX 171201C00074000 C 12/01/17 74.0 1.72 1.93
XLNX 171201C00075000 C 12/01/17 75.0 1.38 1.62
XLNX 171201C00076000 C 12/01/17 76.0 1.10 1.37
XLNX 171201C00077000 C 12/01/17 77.0 0.86 1.08
XLNX 171201C00078000 C 12/01/17 78.0 0.68 0.87
XLNX 171201C00079000 C 12/01/17 79.0 0.54 0.71
XLNX 171201C00080000 C 12/01/17 80.0 0.41 0.59
XLNX 171201P00066000 P 12/01/17 66.0 0.67 0.89
XLNX 171201P00067000 P 12/01/17 67.0 0.85 1.04
XLNX 171201P00068000 P 12/01/17 68.0 1.10 1.29
XLNX 171201P00069000 P 12/01/17 69.0 1.39 1.60
XLNX 171201P00070000 P 12/01/17 70.0 1.70 1.99
XLNX 171201P00071000 P 12/01/17 71.0 2.13 2.43
XLNX 171201P00072000 P 12/01/17 72.0 2.61 2.86
XLNX 171201P00073000 P 12/01/17 73.0 3.15 3.45
XLNX 171201P00074000 P 12/01/17 74.0 3.80 4.05
XLNX 171201P00075000 P 12/01/17 75.0 4.40 4.70
XLNX 171201P00076000 P 12/01/17 76.0 5.05 7.10
XLNX 171201P00077000 P 12/01/17 77.0 5.80 7.75
XLNX 171201P00078000 P 12/01/17 78.0 6.70 7.10
XLNX 171201P00079000 P 12/01/17 79.0 7.50 9.25
XLNX 171201P00080000 P 12/01/17 80.0 8.40 8.85
XLNX 171215C00040000 C 12/15/17 40.0 31.55 34.00
XLNX 171215C00045000 C 12/15/17 45.0 26.90 28.25
XLNX 171215C00050000 C 12/15/17 50.0 21.05 22.50
XLNX 171215C00052500 C 12/15/17 52.5 18.90 20.25
XLNX 171215C00055000 C 12/15/17 55.0 16.55 18.45
XLNX 171215C00057500 C 12/15/17 57.5 14.25 16.05
XLNX 171215C00060000 C 12/15/17 60.0 11.90 13.65
XLNX 171215C00062500 C 12/15/17 62.5 9.45 10.50
XLNX 171215C00065000 C 12/15/17 65.0 7.45 8.00
XLNX 171215C00067500 C 12/15/17 67.5 5.60 5.80
XLNX 171215C00070000 C 12/15/17 70.0 3.95 4.10
XLNX 171215C00072500 C 12/15/17 72.5 2.65 2.77
XLNX 171215C00075000 C 12/15/17 75.0 1.70 1.79
XLNX 171215C00077500 C 12/15/17 77.5 1.02 1.12
XLNX 171215C00080000 C 12/15/17 80.0 0.62 0.68
XLNX 171215C00085000 C 12/15/17 85.0 0.22 0.29
XLNX 171215C00090000 C 12/15/17 90.0 0.10 0.17
XLNX 171215C00095000 C 12/15/17 95.0 0.05 0.12
XLNX 171215P00040000 P 12/15/17 40.0 0.00 0.07
XLNX 171215P00045000 P 12/15/17 45.0 0.00 0.15
XLNX 171215P00050000 P 12/15/17 50.0 0.00 0.25
XLNX 171215P00052500 P 12/15/17 52.5 0.04 0.10
XLNX 171215P00055000 P 12/15/17 55.0 0.08 0.14
XLNX 171215P00057500 P 12/15/17 57.5 0.13 0.19
XLNX 171215P00060000 P 12/15/17 60.0 0.22 0.27
XLNX 171215P00062500 P 12/15/17 62.5 0.40 0.47
XLNX 171215P00065000 P 12/15/17 65.0 0.69 0.79
XLNX 171215P00067500 P 12/15/17 67.5 1.23 1.31
XLNX 171215P00070000 P 12/15/17 70.0 2.08 2.16
XLNX 171215P00072500 P 12/15/17 72.5 3.25 3.40
XLNX 171215P00075000 P 12/15/17 75.0 4.75 4.90
XLNX 171215P00077500 P 12/15/17 77.5 6.60 6.75
XLNX 171215P00080000 P 12/15/17 80.0 8.60 9.10
XLNX 171215P00085000 P 12/15/17 85.0 13.15 13.70
XLNX 171215P00090000 P 12/15/17 90.0 17.90 19.10
XLNX 171215P00095000 P 12/15/17 95.0 22.90 23.95
XLNX 180119C00023000 C 01/19/18 23.0 47.00 50.85
XLNX 180119C00025000 C 01/19/18 25.0 46.05 48.75
XLNX 180119C00028000 C 01/19/18 28.0 43.20 46.00
XLNX 180119C00030000 C 01/19/18 30.0 41.05 43.95
XLNX 180119C00033000 C 01/19/18 33.0 38.25 40.95
XLNX 180119C00035000 C 01/19/18 35.0 36.45 39.10
XLNX 180119C00038000 C 01/19/18 38.0 33.45 35.95
XLNX 180119C00040000 C 01/19/18 40.0 31.25 33.85
XLNX 180119C00043000 C 01/19/18 43.0 28.35 30.95
XLNX 180119C00045000 C 01/19/18 45.0 26.60 28.65
XLNX 180119C00047000 C 01/19/18 47.0 24.50 26.95
XLNX 180119C00050000 C 01/19/18 50.0 21.90 23.15
XLNX 180119C00052500 C 01/19/18 52.5 19.35 21.05
XLNX 180119C00055000 C 01/19/18 55.0 16.40 19.00
XLNX 180119C00057500 C 01/19/18 57.5 14.55 16.10
XLNX 180119C00060000 C 01/19/18 60.0 12.25 13.35
XLNX 180119C00062500 C 01/19/18 62.5 10.15 10.35
XLNX 180119C00065000 C 01/19/18 65.0 8.10 8.30
XLNX 180119C00067500 C 01/19/18 67.5 6.25 6.40
XLNX 180119C00070000 C 01/19/18 70.0 4.65 4.80
XLNX 180119C00072500 C 01/19/18 72.5 3.30 3.45
XLNX 180119C00075000 C 01/19/18 75.0 2.31 2.43
XLNX 180119C00077500 C 01/19/18 77.5 1.53 1.67
XLNX 180119C00080000 C 01/19/18 80.0 1.01 1.09
XLNX 180119C00085000 C 01/19/18 85.0 0.43 0.51
XLNX 180119C00090000 C 01/19/18 90.0 0.22 0.27
XLNX 180119C00095000 C 01/19/18 95.0 0.13 0.20
XLNX 180119P00023000 P 01/19/18 23.0 0.00 0.05
XLNX 180119P00025000 P 01/19/18 25.0 0.00 0.05
XLNX 180119P00028000 P 01/19/18 28.0 0.00 0.05
XLNX 180119P00030000 P 01/19/18 30.0 0.00 0.05
XLNX 180119P00033000 P 01/19/18 33.0 0.00 0.06
XLNX 180119P00035000 P 01/19/18 35.0 0.00 0.08
XLNX 180119P00038000 P 01/19/18 38.0 0.00 0.12
XLNX 180119P00040000 P 01/19/18 40.0 0.00 0.15
XLNX 180119P00043000 P 01/19/18 43.0 0.00 0.21
XLNX 180119P00045000 P 01/19/18 45.0 0.00 0.25
XLNX 180119P00047000 P 01/19/18 47.0 0.00 0.29
XLNX 180119P00050000 P 01/19/18 50.0 0.07 0.13
XLNX 180119P00052500 P 01/19/18 52.5 0.11 0.18
XLNX 180119P00055000 P 01/19/18 55.0 0.17 0.23
XLNX 180119P00057500 P 01/19/18 57.5 0.27 0.34
XLNX 180119P00060000 P 01/19/18 60.0 0.45 0.49
XLNX 180119P00062500 P 01/19/18 62.5 0.72 0.77
XLNX 180119P00065000 P 01/19/18 65.0 1.14 1.22
XLNX 180119P00067500 P 01/19/18 67.5 1.77 1.86
XLNX 180119P00070000 P 01/19/18 70.0 2.64 2.76
XLNX 180119P00072500 P 01/19/18 72.5 3.80 3.90
XLNX 180119P00075000 P 01/19/18 75.0 5.25 5.45
XLNX 180119P00077500 P 01/19/18 77.5 7.00 7.20
XLNX 180119P00080000 P 01/19/18 80.0 9.00 9.15
XLNX 180119P00085000 P 01/19/18 85.0 13.25 14.75
XLNX 180119P00090000 P 01/19/18 90.0 17.10 20.05
XLNX 180119P00095000 P 01/19/18 95.0 22.45 24.60
XLNX 180316C00035000 C 03/16/18 35.0 35.35 39.30
XLNX 180316C00040000 C 03/16/18 40.0 30.35 33.95
XLNX 180316C00045000 C 03/16/18 45.0 26.65 28.60
XLNX 180316C00050000 C 03/16/18 50.0 20.55 24.10
XLNX 180316C00052500 C 03/16/18 52.5 18.80 21.75
XLNX 180316C00055000 C 03/16/18 55.0 17.20 18.05
XLNX 180316C00057500 C 03/16/18 57.5 15.00 15.50
XLNX 180316C00060000 C 03/16/18 60.0 12.85 13.95
XLNX 180316C00062500 C 03/16/18 62.5 10.75 11.25
XLNX 180316C00065000 C 03/16/18 65.0 8.85 9.15
XLNX 180316C00067500 C 03/16/18 67.5 7.10 7.45
XLNX 180316C00070000 C 03/16/18 70.0 5.65 5.85
XLNX 180316C00072500 C 03/16/18 72.5 4.35 4.55
XLNX 180316C00075000 C 03/16/18 75.0 3.25 3.50
XLNX 180316C00077500 C 03/16/18 77.5 2.41 2.69
XLNX 180316C00080000 C 03/16/18 80.0 1.70 1.96
XLNX 180316C00085000 C 03/16/18 85.0 0.80 1.07
XLNX 180316C00090000 C 03/16/18 90.0 0.35 0.75
XLNX 180316C00095000 C 03/16/18 95.0 0.12 0.43
XLNX 180316P00035000 P 03/16/18 35.0 0.00 0.10
XLNX 180316P00040000 P 03/16/18 40.0 0.05 0.21
XLNX 180316P00045000 P 03/16/18 45.0 0.13 0.28
XLNX 180316P00050000 P 03/16/18 50.0 0.27 0.42
XLNX 180316P00052500 P 03/16/18 52.5 0.38 0.55
XLNX 180316P00055000 P 03/16/18 55.0 0.52 0.71
XLNX 180316P00057500 P 03/16/18 57.5 0.74 1.02
XLNX 180316P00060000 P 03/16/18 60.0 1.04 1.39
XLNX 180316P00062500 P 03/16/18 62.5 1.44 1.63
XLNX 180316P00065000 P 03/16/18 65.0 2.02 2.23
XLNX 180316P00067500 P 03/16/18 67.5 2.75 2.97
XLNX 180316P00070000 P 03/16/18 70.0 3.75 3.95
XLNX 180316P00072500 P 03/16/18 72.5 4.95 5.15
XLNX 180316P00075000 P 03/16/18 75.0 6.35 6.65
XLNX 180316P00077500 P 03/16/18 77.5 7.85 8.40
XLNX 180316P00080000 P 03/16/18 80.0 9.85 10.15
XLNX 180316P00085000 P 03/16/18 85.0 13.85 14.60
XLNX 180316P00090000 P 03/16/18 90.0 18.10 19.95
XLNX 180316P00095000 P 03/16/18 95.0 22.85 24.65
XLNX 190118C00030000 C 01/18/19 30.0 39.80 44.50
XLNX 190118C00035000 C 01/18/19 35.0 34.80 39.50
XLNX 190118C00040000 C 01/18/19 40.0 30.60 34.80
XLNX 190118C00045000 C 01/18/19 45.0 25.95 30.20
XLNX 190118C00050000 C 01/18/19 50.0 22.15 25.40
XLNX 190118C00052500 C 01/18/19 52.5 19.65 22.70
XLNX 190118C00055000 C 01/18/19 55.0 17.60 20.95
XLNX 190118C00057500 C 01/18/19 57.5 15.35 19.00
XLNX 190118C00060000 C 01/18/19 60.0 14.60 17.00
XLNX 190118C00062500 C 01/18/19 62.5 12.25 15.00
XLNX 190118C00065000 C 01/18/19 65.0 11.60 12.75
XLNX 190118C00067500 C 01/18/19 67.5 10.00 11.15
XLNX 190118C00070000 C 01/18/19 70.0 9.00 9.75
XLNX 190118C00072500 C 01/18/19 72.5 7.60 10.00
XLNX 190118C00075000 C 01/18/19 75.0 6.65 7.50
XLNX 190118C00077500 C 01/18/19 77.5 5.60 6.50
XLNX 190118C00080000 C 01/18/19 80.0 3.65 5.60
XLNX 190118C00085000 C 01/18/19 85.0 2.83 4.85
XLNX 190118C00090000 C 01/18/19 90.0 1.85 3.65
XLNX 190118C00095000 C 01/18/19 95.0 1.21 2.19
XLNX 190118C00100000 C 01/18/19 100.0 1.20 1.64
XLNX 190118C00105000 C 01/18/19 105.0 0.61 1.50
XLNX 190118P00030000 P 01/18/19 30.0 0.21 0.98
XLNX 190118P00035000 P 01/18/19 35.0 0.35 0.62
XLNX 190118P00040000 P 01/18/19 40.0 0.63 1.36
XLNX 190118P00045000 P 01/18/19 45.0 0.99 1.78
XLNX 190118P00050000 P 01/18/19 50.0 1.34 2.34
XLNX 190118P00052500 P 01/18/19 52.5 1.34 2.76
XLNX 190118P00055000 P 01/18/19 55.0 2.16 3.90
XLNX 190118P00057500 P 01/18/19 57.5 1.71 3.70
XLNX 190118P00060000 P 01/18/19 60.0 3.45 4.15
XLNX 190118P00062500 P 01/18/19 62.5 4.25 4.85
XLNX 190118P00065000 P 01/18/19 65.0 4.70 5.65
XLNX 190118P00067500 P 01/18/19 67.5 5.20 6.70
XLNX 190118P00070000 P 01/18/19 70.0 7.10 8.00
XLNX 190118P00072500 P 01/18/19 72.5 7.80 8.90
XLNX 190118P00075000 P 01/18/19 75.0 9.60 10.40
XLNX 190118P00077500 P 01/18/19 77.5 10.85 11.85
XLNX 190118P00080000 P 01/18/19 80.0 12.40 13.45
XLNX 190118P00085000 P 01/18/19 85.0 15.15 18.15
XLNX 190118P00090000 P 01/18/19 90.0 19.35 22.05
XLNX 190118P00095000 P 01/18/19 95.0 23.45 26.00
XLNX 190118P00100000 P 01/18/19 100.0 26.70 30.80
XLNX 190118P00105000 P 01/18/19 105.0 31.10 35.55

OPRA data is delayed 15 minutes.