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 (2016-08-12)Premium Content

Citrix Systems Inc (CTXS)
As of Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTXS 161021C00045000 C 10/21/16 45.0 38.50 42.40
CTXS 161021C00050000 C 10/21/16 50.0 33.40 37.50
CTXS 161021C00055000 C 10/21/16 55.0 28.10 32.50
CTXS 161021C00060000 C 10/21/16 60.0 23.10 27.60
CTXS 161021C00065000 C 10/21/16 65.0 18.30 22.30
CTXS 161021C00070000 C 10/21/16 70.0 14.50 17.20
CTXS 161021C00075000 C 10/21/16 75.0 9.70 11.20
CTXS 161021C00080000 C 10/21/16 80.0 5.20 6.30
CTXS 161021C00082500 C 10/21/16 82.5 3.50 4.10
CTXS 161021C00085000 C 10/21/16 85.0 1.90 2.45
CTXS 161021C00087500 C 10/21/16 87.5 0.85 1.40
CTXS 161021C00090000 C 10/21/16 90.0 0.25 0.55
CTXS 161021C00092500 C 10/21/16 92.5 0.05 0.40
CTXS 161021C00095000 C 10/21/16 95.0 0.00 0.30
CTXS 161021C00097500 C 10/21/16 97.5 0.00 0.25
CTXS 161021C00100000 C 10/21/16 100.0 0.00 0.25
CTXS 161021C00105000 C 10/21/16 105.0 0.00 0.25
CTXS 161021C00110000 C 10/21/16 110.0 0.00 0.25
CTXS 161021C00115000 C 10/21/16 115.0 0.00 0.25
CTXS 161021C00120000 C 10/21/16 120.0 0.00 0.25
CTXS 161021C00125000 C 10/21/16 125.0 0.00 0.25
CTXS 161021C00130000 C 10/21/16 130.0 0.00 0.25
CTXS 161021P00045000 P 10/21/16 45.0 0.00 0.25
CTXS 161021P00050000 P 10/21/16 50.0 0.00 0.25
CTXS 161021P00055000 P 10/21/16 55.0 0.00 0.25
CTXS 161021P00060000 P 10/21/16 60.0 0.00 0.25
CTXS 161021P00065000 P 10/21/16 65.0 0.00 0.25
CTXS 161021P00070000 P 10/21/16 70.0 0.00 0.20
CTXS 161021P00075000 P 10/21/16 75.0 0.00 0.30
CTXS 161021P00080000 P 10/21/16 80.0 0.30 0.55
CTXS 161021P00082500 P 10/21/16 82.5 0.70 1.00
CTXS 161021P00085000 P 10/21/16 85.0 1.50 2.35
CTXS 161021P00087500 P 10/21/16 87.5 2.80 3.50
CTXS 161021P00090000 P 10/21/16 90.0 4.40 5.30
CTXS 161021P00092500 P 10/21/16 92.5 5.90 8.80
CTXS 161021P00095000 P 10/21/16 95.0 8.70 10.30
CTXS 161021P00097500 P 10/21/16 97.5 10.40 13.10
CTXS 161021P00100000 P 10/21/16 100.0 12.80 15.70
CTXS 161021P00105000 P 10/21/16 105.0 17.60 21.50
CTXS 161021P00110000 P 10/21/16 110.0 22.60 27.00
CTXS 161021P00115000 P 10/21/16 115.0 27.50 31.90
CTXS 161021P00120000 P 10/21/16 120.0 32.30 36.60
CTXS 161021P00125000 P 10/21/16 125.0 37.80 41.40
CTXS 161021P00130000 P 10/21/16 130.0 43.10 46.20
CTXS 161118C00042500 C 11/18/16 42.5 41.90 45.00
CTXS 161118C00045000 C 11/18/16 45.0 39.40 42.50
CTXS 161118C00050000 C 11/18/16 50.0 33.50 37.30
CTXS 161118C00055000 C 11/18/16 55.0 28.40 32.60
CTXS 161118C00060000 C 11/18/16 60.0 24.60 27.60
CTXS 161118C00065000 C 11/18/16 65.0 19.20 22.30
CTXS 161118C00070000 C 11/18/16 70.0 14.80 16.50
CTXS 161118C00075000 C 11/18/16 75.0 10.40 11.70
CTXS 161118C00077500 C 11/18/16 77.5 8.40 9.60
CTXS 161118C00080000 C 11/18/16 80.0 6.90 7.50
CTXS 161118C00082500 C 11/18/16 82.5 5.00 5.70
CTXS 161118C00085000 C 11/18/16 85.0 3.70 4.20
CTXS 161118C00087500 C 11/18/16 87.5 2.50 2.90
CTXS 161118C00090000 C 11/18/16 90.0 1.60 1.95
CTXS 161118C00092500 C 11/18/16 92.5 0.90 1.25
CTXS 161118C00095000 C 11/18/16 95.0 0.50 0.80
CTXS 161118C00100000 C 11/18/16 100.0 0.10 0.35
CTXS 161118C00105000 C 11/18/16 105.0 0.00 0.30
CTXS 161118C00110000 C 11/18/16 110.0 0.00 0.30
CTXS 161118C00115000 C 11/18/16 115.0 0.00 0.15
CTXS 161118C00120000 C 11/18/16 120.0 0.00 0.10
CTXS 161118C00125000 C 11/18/16 125.0 0.00 0.05
CTXS 161118P00042500 P 11/18/16 42.5 0.00 0.05
CTXS 161118P00045000 P 11/18/16 45.0 0.00 0.05
CTXS 161118P00050000 P 11/18/16 50.0 0.00 0.05
CTXS 161118P00055000 P 11/18/16 55.0 0.00 0.15
CTXS 161118P00060000 P 11/18/16 60.0 0.00 0.35
CTXS 161118P00065000 P 11/18/16 65.0 0.05 0.40
CTXS 161118P00070000 P 11/18/16 70.0 0.30 0.55
CTXS 161118P00075000 P 11/18/16 75.0 0.65 1.00
CTXS 161118P00077500 P 11/18/16 77.5 1.05 1.25
CTXS 161118P00080000 P 11/18/16 80.0 1.55 1.85
CTXS 161118P00082500 P 11/18/16 82.5 2.25 2.65
CTXS 161118P00085000 P 11/18/16 85.0 3.20 3.60
CTXS 161118P00087500 P 11/18/16 87.5 4.30 4.90
CTXS 161118P00090000 P 11/18/16 90.0 5.90 6.60
CTXS 161118P00092500 P 11/18/16 92.5 7.60 8.40
CTXS 161118P00095000 P 11/18/16 95.0 9.60 10.60
CTXS 161118P00100000 P 11/18/16 100.0 13.50 15.90
CTXS 161118P00105000 P 11/18/16 105.0 17.40 20.50
CTXS 161118P00110000 P 11/18/16 110.0 22.40 25.50
CTXS 161118P00115000 P 11/18/16 115.0 28.10 30.50
CTXS 161118P00120000 P 11/18/16 120.0 32.50 35.70
CTXS 161118P00125000 P 11/18/16 125.0 38.20 41.30
CTXS 161216C00040000 C 12/16/16 40.0 44.50 47.50
CTXS 161216C00042500 C 12/16/16 42.5 40.80 45.00
CTXS 161216C00045000 C 12/16/16 45.0 39.40 42.50
CTXS 161216C00047500 C 12/16/16 47.5 36.80 40.00
CTXS 161216C00050000 C 12/16/16 50.0 34.50 37.60
CTXS 161216C00055000 C 12/16/16 55.0 29.50 32.60
CTXS 161216C00060000 C 12/16/16 60.0 24.70 27.80
CTXS 161216C00065000 C 12/16/16 65.0 19.70 22.80
CTXS 161216C00070000 C 12/16/16 70.0 15.00 16.70
CTXS 161216C00072500 C 12/16/16 72.5 13.00 14.30
CTXS 161216C00075000 C 12/16/16 75.0 10.70 12.20
CTXS 161216C00077500 C 12/16/16 77.5 9.10 10.10
CTXS 161216C00080000 C 12/16/16 80.0 7.40 8.20
CTXS 161216C00082500 C 12/16/16 82.5 5.70 6.40
CTXS 161216C00085000 C 12/16/16 85.0 4.30 4.80
CTXS 161216C00087500 C 12/16/16 87.5 2.90 3.50
CTXS 161216C00090000 C 12/16/16 90.0 2.05 2.50
CTXS 161216C00092500 C 12/16/16 92.5 1.35 1.75
CTXS 161216C00095000 C 12/16/16 95.0 0.85 1.15
CTXS 161216C00097500 C 12/16/16 97.5 0.40 0.80
CTXS 161216C00100000 C 12/16/16 100.0 0.15 0.65
CTXS 161216C00105000 C 12/16/16 105.0 0.00 0.35
CTXS 161216C00110000 C 12/16/16 110.0 0.00 0.30
CTXS 161216C00115000 C 12/16/16 115.0 0.00 0.25
CTXS 161216C00120000 C 12/16/16 120.0 0.00 0.15
CTXS 161216P00040000 P 12/16/16 40.0 0.00 0.05
CTXS 161216P00042500 P 12/16/16 42.5 0.00 0.05
CTXS 161216P00045000 P 12/16/16 45.0 0.00 0.05
CTXS 161216P00047500 P 12/16/16 47.5 0.00 0.10
CTXS 161216P00050000 P 12/16/16 50.0 0.00 0.20
CTXS 161216P00055000 P 12/16/16 55.0 0.00 0.35
CTXS 161216P00060000 P 12/16/16 60.0 0.10 0.40
CTXS 161216P00065000 P 12/16/16 65.0 0.20 0.45
CTXS 161216P00070000 P 12/16/16 70.0 0.45 0.80
CTXS 161216P00072500 P 12/16/16 72.5 0.65 1.05
CTXS 161216P00075000 P 12/16/16 75.0 1.05 1.35
CTXS 161216P00077500 P 12/16/16 77.5 1.40 1.90
CTXS 161216P00080000 P 12/16/16 80.0 1.90 2.45
CTXS 161216P00082500 P 12/16/16 82.5 2.80 3.20
CTXS 161216P00085000 P 12/16/16 85.0 3.70 4.20
CTXS 161216P00087500 P 12/16/16 87.5 5.00 5.40
CTXS 161216P00090000 P 12/16/16 90.0 6.40 7.00
CTXS 161216P00092500 P 12/16/16 92.5 8.10 8.90
CTXS 161216P00095000 P 12/16/16 95.0 9.80 11.50
CTXS 161216P00097500 P 12/16/16 97.5 11.40 13.60
CTXS 161216P00100000 P 12/16/16 100.0 12.80 16.00
CTXS 161216P00105000 P 12/16/16 105.0 17.60 20.70
CTXS 161216P00110000 P 12/16/16 110.0 22.50 25.60
CTXS 161216P00115000 P 12/16/16 115.0 27.60 30.60
CTXS 161216P00120000 P 12/16/16 120.0 33.20 36.20
CTXS 170120C00032500 C 01/20/17 32.5 50.90 54.70
CTXS 170120C00035000 C 01/20/17 35.0 48.30 52.20
CTXS 170120C00037500 C 01/20/17 37.5 45.80 49.70
CTXS 170120C00040000 C 01/20/17 40.0 43.10 47.30
CTXS 170120C00042500 C 01/20/17 42.5 40.80 44.80
CTXS 170120C00045000 C 01/20/17 45.0 39.30 42.30
CTXS 170120C00047500 C 01/20/17 47.5 36.80 39.80
CTXS 170120C00050000 C 01/20/17 50.0 34.40 37.30
CTXS 170120C00052500 C 01/20/17 52.5 31.90 34.90
CTXS 170120C00055000 C 01/20/17 55.0 29.50 32.40
CTXS 170120C00057500 C 01/20/17 57.5 26.20 30.00
CTXS 170120C00060000 C 01/20/17 60.0 24.80 27.60
CTXS 170120C00062500 C 01/20/17 62.5 21.30 25.20
CTXS 170120C00065000 C 01/20/17 65.0 19.90 22.50
CTXS 170120C00067500 C 01/20/17 67.5 17.60 20.30
CTXS 170120C00070000 C 01/20/17 70.0 15.60 17.00
CTXS 170120C00072500 C 01/20/17 72.5 13.20 14.80
CTXS 170120C00075000 C 01/20/17 75.0 11.30 12.60
CTXS 170120C00077500 C 01/20/17 77.5 9.60 10.70
CTXS 170120C00080000 C 01/20/17 80.0 7.90 8.80
CTXS 170120C00082500 C 01/20/17 82.5 6.30 7.00
CTXS 170120C00085000 C 01/20/17 85.0 4.80 5.50
CTXS 170120C00087500 C 01/20/17 87.5 3.60 4.30
CTXS 170120C00090000 C 01/20/17 90.0 2.60 3.20
CTXS 170120C00092500 C 01/20/17 92.5 1.90 2.30
CTXS 170120C00095000 C 01/20/17 95.0 1.25 1.60
CTXS 170120C00097500 C 01/20/17 97.5 0.75 1.10
CTXS 170120C00100000 C 01/20/17 100.0 0.50 0.75
CTXS 170120C00105000 C 01/20/17 105.0 0.05 0.50
CTXS 170120C00110000 C 01/20/17 110.0 0.05 0.30
CTXS 170120C00115000 C 01/20/17 115.0 0.00 0.30
CTXS 170120C00120000 C 01/20/17 120.0 0.00 0.20
CTXS 170120C00125000 C 01/20/17 125.0 0.00 0.10
CTXS 170120P00032500 P 01/20/17 32.5 0.00 0.05
CTXS 170120P00035000 P 01/20/17 35.0 0.00 0.05
CTXS 170120P00037500 P 01/20/17 37.5 0.00 0.10
CTXS 170120P00040000 P 01/20/17 40.0 0.00 0.05
CTXS 170120P00042500 P 01/20/17 42.5 0.00 0.10
CTXS 170120P00045000 P 01/20/17 45.0 0.00 0.20
CTXS 170120P00047500 P 01/20/17 47.5 0.00 0.30
CTXS 170120P00050000 P 01/20/17 50.0 0.00 0.35
CTXS 170120P00052500 P 01/20/17 52.5 0.00 0.40
CTXS 170120P00055000 P 01/20/17 55.0 0.05 0.40
CTXS 170120P00057500 P 01/20/17 57.5 0.10 0.45
CTXS 170120P00060000 P 01/20/17 60.0 0.10 0.55
CTXS 170120P00062500 P 01/20/17 62.5 0.25 0.60
CTXS 170120P00065000 P 01/20/17 65.0 0.40 0.70
CTXS 170120P00067500 P 01/20/17 67.5 0.55 0.90
CTXS 170120P00070000 P 01/20/17 70.0 0.80 1.15
CTXS 170120P00072500 P 01/20/17 72.5 1.05 1.45
CTXS 170120P00075000 P 01/20/17 75.0 1.45 1.95
CTXS 170120P00077500 P 01/20/17 77.5 2.00 2.35
CTXS 170120P00080000 P 01/20/17 80.0 2.45 2.95
CTXS 170120P00082500 P 01/20/17 82.5 3.40 4.00
CTXS 170120P00085000 P 01/20/17 85.0 4.30 5.00
CTXS 170120P00087500 P 01/20/17 87.5 5.60 6.10
CTXS 170120P00090000 P 01/20/17 90.0 6.90 7.60
CTXS 170120P00092500 P 01/20/17 92.5 8.60 9.30
CTXS 170120P00095000 P 01/20/17 95.0 10.40 11.20
CTXS 170120P00097500 P 01/20/17 97.5 11.70 13.80
CTXS 170120P00100000 P 01/20/17 100.0 14.60 16.10
CTXS 170120P00105000 P 01/20/17 105.0 19.10 20.90
CTXS 170120P00110000 P 01/20/17 110.0 22.30 26.60
CTXS 170120P00115000 P 01/20/17 115.0 27.30 31.60
CTXS 170120P00120000 P 01/20/17 120.0 32.30 36.70
CTXS 170120P00125000 P 01/20/17 125.0 38.20 41.90
CTXS 170317C00042500 C 03/17/17 42.5 40.70 45.20
CTXS 170317C00045000 C 03/17/17 45.0 38.30 42.50
CTXS 170317C00047500 C 03/17/17 47.5 36.10 39.90
CTXS 170317C00050000 C 03/17/17 50.0 33.50 37.50
CTXS 170317C00055000 C 03/17/17 55.0 28.80 32.60
CTXS 170317C00060000 C 03/17/17 60.0 24.90 27.90
CTXS 170317C00065000 C 03/17/17 65.0 20.30 22.50
CTXS 170317C00070000 C 03/17/17 70.0 16.30 17.80
CTXS 170317C00075000 C 03/17/17 75.0 12.30 13.80
CTXS 170317C00077500 C 03/17/17 77.5 10.50 12.00
CTXS 170317C00080000 C 03/17/17 80.0 9.10 10.30
CTXS 170317C00082500 C 03/17/17 82.5 7.50 8.60
CTXS 170317C00085000 C 03/17/17 85.0 6.20 7.10
CTXS 170317C00087500 C 03/17/17 87.5 4.90 5.90
CTXS 170317C00090000 C 03/17/17 90.0 3.90 4.80
CTXS 170317C00092500 C 03/17/17 92.5 3.20 3.80
CTXS 170317C00095000 C 03/17/17 95.0 2.30 2.95
CTXS 170317C00097500 C 03/17/17 97.5 1.45 2.50
CTXS 170317C00100000 C 03/17/17 100.0 0.15 2.05
CTXS 170317C00105000 C 03/17/17 105.0 0.55 1.15
CTXS 170317C00110000 C 03/17/17 110.0 0.20 0.65
CTXS 170317C00115000 C 03/17/17 115.0 0.10 0.45
CTXS 170317C00120000 C 03/17/17 120.0 0.00 0.45
CTXS 170317C00125000 C 03/17/17 125.0 0.00 0.35
CTXS 170317P00042500 P 03/17/17 42.5 0.00 0.40
CTXS 170317P00045000 P 03/17/17 45.0 0.00 0.50
CTXS 170317P00047500 P 03/17/17 47.5 0.00 0.50
CTXS 170317P00050000 P 03/17/17 50.0 0.00 0.50
CTXS 170317P00055000 P 03/17/17 55.0 0.10 0.55
CTXS 170317P00060000 P 03/17/17 60.0 0.30 0.80
CTXS 170317P00065000 P 03/17/17 65.0 0.60 1.30
CTXS 170317P00070000 P 03/17/17 70.0 1.20 2.15
CTXS 170317P00075000 P 03/17/17 75.0 2.20 2.75
CTXS 170317P00077500 P 03/17/17 77.5 2.95 3.70
CTXS 170317P00080000 P 03/17/17 80.0 3.90 4.50
CTXS 170317P00082500 P 03/17/17 82.5 4.80 5.40
CTXS 170317P00085000 P 03/17/17 85.0 5.80 6.40
CTXS 170317P00087500 P 03/17/17 87.5 6.90 7.60
CTXS 170317P00090000 P 03/17/17 90.0 8.00 9.00
CTXS 170317P00092500 P 03/17/17 92.5 9.60 10.60
CTXS 170317P00095000 P 03/17/17 95.0 11.40 12.30
CTXS 170317P00097500 P 03/17/17 97.5 13.30 14.80
CTXS 170317P00100000 P 03/17/17 100.0 15.40 16.70
CTXS 170317P00105000 P 03/17/17 105.0 18.90 21.10
CTXS 170317P00110000 P 03/17/17 110.0 23.70 26.00
CTXS 170317P00115000 P 03/17/17 115.0 27.80 31.80
CTXS 170317P00120000 P 03/17/17 120.0 32.30 36.60
CTXS 170317P00125000 P 03/17/17 125.0 38.00 41.60
CTXS 180119C00032500 C 01/19/18 32.5 51.00 55.30
CTXS 180119C00035000 C 01/19/18 35.0 48.50 52.60
CTXS 180119C00037500 C 01/19/18 37.5 46.10 50.50
CTXS 180119C00040000 C 01/19/18 40.0 43.70 47.80
CTXS 180119C00042500 C 01/19/18 42.5 41.50 45.50
CTXS 180119C00045000 C 01/19/18 45.0 39.10 43.30
CTXS 180119C00047500 C 01/19/18 47.5 37.00 40.80
CTXS 180119C00050000 C 01/19/18 50.0 34.90 38.60
CTXS 180119C00052500 C 01/19/18 52.5 32.70 37.20
CTXS 180119C00055000 C 01/19/18 55.0 30.50 34.10
CTXS 180119C00057500 C 01/19/18 57.5 28.50 31.90
CTXS 180119C00060000 C 01/19/18 60.0 26.30 29.80
CTXS 180119C00062500 C 01/19/18 62.5 24.30 27.80
CTXS 180119C00065000 C 01/19/18 65.0 22.50 25.80
CTXS 180119C00067500 C 01/19/18 67.5 20.50 24.00
CTXS 180119C00070000 C 01/19/18 70.0 18.70 21.90
CTXS 180119C00072500 C 01/19/18 72.5 17.20 20.20
CTXS 180119C00075000 C 01/19/18 75.0 15.50 18.50
CTXS 180119C00077500 C 01/19/18 77.5 14.10 16.40
CTXS 180119C00080000 C 01/19/18 80.0 13.00 14.90
CTXS 180119C00082500 C 01/19/18 82.5 11.70 13.80
CTXS 180119C00085000 C 01/19/18 85.0 10.10 12.10
CTXS 180119C00087500 C 01/19/18 87.5 9.20 10.90
CTXS 180119C00090000 C 01/19/18 90.0 8.10 9.80
CTXS 180119C00092500 C 01/19/18 92.5 7.00 8.80
CTXS 180119C00095000 C 01/19/18 95.0 6.00 7.90
CTXS 180119C00097500 C 01/19/18 97.5 5.10 7.00
CTXS 180119C00100000 C 01/19/18 100.0 4.60 6.00
CTXS 180119C00105000 C 01/19/18 105.0 3.40 4.80
CTXS 180119C00110000 C 01/19/18 110.0 2.20 3.60
CTXS 180119C00115000 C 01/19/18 115.0 1.75 2.65
CTXS 180119C00120000 C 01/19/18 120.0 1.05 2.05
CTXS 180119C00125000 C 01/19/18 125.0 0.60 1.50
CTXS 180119C00130000 C 01/19/18 130.0 0.30 1.20
CTXS 180119P00032500 P 01/19/18 32.5 0.00 0.95
CTXS 180119P00035000 P 01/19/18 35.0 0.05 1.00
CTXS 180119P00037500 P 01/19/18 37.5 0.10 1.00
CTXS 180119P00040000 P 01/19/18 40.0 0.25 0.95
CTXS 180119P00042500 P 01/19/18 42.5 0.00 1.10
CTXS 180119P00045000 P 01/19/18 45.0 0.20 1.25
CTXS 180119P00047500 P 01/19/18 47.5 0.35 1.45
CTXS 180119P00050000 P 01/19/18 50.0 0.60 1.60
CTXS 180119P00052500 P 01/19/18 52.5 0.30 2.00
CTXS 180119P00055000 P 01/19/18 55.0 1.05 2.30
CTXS 180119P00057500 P 01/19/18 57.5 0.10 2.65
CTXS 180119P00060000 P 01/19/18 60.0 1.55 3.50
CTXS 180119P00062500 P 01/19/18 62.5 2.60 3.80
CTXS 180119P00065000 P 01/19/18 65.0 3.10 4.20
CTXS 180119P00067500 P 01/19/18 67.5 3.70 4.90
CTXS 180119P00070000 P 01/19/18 70.0 4.30 5.50
CTXS 180119P00072500 P 01/19/18 72.5 5.20 6.20
CTXS 180119P00075000 P 01/19/18 75.0 6.00 7.50
CTXS 180119P00077500 P 01/19/18 77.5 6.60 8.30
CTXS 180119P00080000 P 01/19/18 80.0 7.90 9.10
CTXS 180119P00082500 P 01/19/18 82.5 8.90 10.30
CTXS 180119P00085000 P 01/19/18 85.0 9.90 11.60
CTXS 180119P00087500 P 01/19/18 87.5 10.40 13.40
CTXS 180119P00090000 P 01/19/18 90.0 12.30 14.70
CTXS 180119P00092500 P 01/19/18 92.5 13.70 16.30
CTXS 180119P00095000 P 01/19/18 95.0 14.80 18.00
CTXS 180119P00097500 P 01/19/18 97.5 16.90 19.40
CTXS 180119P00100000 P 01/19/18 100.0 17.60 20.90
CTXS 180119P00105000 P 01/19/18 105.0 21.40 24.80
CTXS 180119P00110000 P 01/19/18 110.0 25.30 28.70
CTXS 180119P00115000 P 01/19/18 115.0 29.50 32.90
CTXS 180119P00120000 P 01/19/18 120.0 34.00 37.30
CTXS 180119P00125000 P 01/19/18 125.0 37.50 42.00
CTXS 180119P00130000 P 01/19/18 130.0 42.70 47.00

OPRA data is delayed 15 minutes.