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 (2016-05-13)Premium Content

Citrix Systems Inc (CTXS)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTXS 160819C00042500 C 08/19/16 42.5 42.20 45.90
CTXS 160819C00045000 C 08/19/16 45.0 39.70 43.40
CTXS 160819C00050000 C 08/19/16 50.0 34.70 38.40
CTXS 160819C00055000 C 08/19/16 55.0 29.70 32.80
CTXS 160819C00060000 C 08/19/16 60.0 24.90 27.40
CTXS 160819C00065000 C 08/19/16 65.0 19.90 22.60
CTXS 160819C00070000 C 08/19/16 70.0 15.00 17.50
CTXS 160819C00072500 C 08/19/16 72.5 12.70 15.10
CTXS 160819C00075000 C 08/19/16 75.0 11.80 12.70
CTXS 160819C00077500 C 08/19/16 77.5 9.70 10.40
CTXS 160819C00080000 C 08/19/16 80.0 7.60 8.20
CTXS 160819C00082500 C 08/19/16 82.5 5.80 6.30
CTXS 160819C00085000 C 08/19/16 85.0 4.30 4.50
CTXS 160819C00087500 C 08/19/16 87.5 2.90 3.00
CTXS 160819C00090000 C 08/19/16 90.0 1.80 1.90
CTXS 160819C00092500 C 08/19/16 92.5 1.05 1.15
CTXS 160819C00095000 C 08/19/16 95.0 0.30 0.65
CTXS 160819C00100000 C 08/19/16 100.0 0.05 0.20
CTXS 160819C00105000 C 08/19/16 105.0 0.00 0.10
CTXS 160819C00110000 C 08/19/16 110.0 0.00 0.10
CTXS 160819C00115000 C 08/19/16 115.0 0.00 0.10
CTXS 160819C00120000 C 08/19/16 120.0 0.00 0.10
CTXS 160819C00125000 C 08/19/16 125.0 0.00 0.10
CTXS 160819P00042500 P 08/19/16 42.5 0.00 0.10
CTXS 160819P00045000 P 08/19/16 45.0 0.00 0.10
CTXS 160819P00050000 P 08/19/16 50.0 0.00 0.10
CTXS 160819P00055000 P 08/19/16 55.0 0.00 0.10
CTXS 160819P00060000 P 08/19/16 60.0 0.00 0.10
CTXS 160819P00065000 P 08/19/16 65.0 0.00 0.15
CTXS 160819P00070000 P 08/19/16 70.0 0.05 0.25
CTXS 160819P00072500 P 08/19/16 72.5 0.20 0.45
CTXS 160819P00075000 P 08/19/16 75.0 0.35 0.65
CTXS 160819P00077500 P 08/19/16 77.5 0.60 0.95
CTXS 160819P00080000 P 08/19/16 80.0 0.95 1.05
CTXS 160819P00082500 P 08/19/16 82.5 1.45 1.60
CTXS 160819P00085000 P 08/19/16 85.0 2.25 2.30
CTXS 160819P00087500 P 08/19/16 87.5 3.30 3.60
CTXS 160819P00090000 P 08/19/16 90.0 4.70 5.10
CTXS 160819P00092500 P 08/19/16 92.5 6.10 6.90
CTXS 160819P00095000 P 08/19/16 95.0 8.30 8.80
CTXS 160819P00100000 P 08/19/16 100.0 12.80 15.30
CTXS 160819P00105000 P 08/19/16 105.0 17.40 20.40
CTXS 160819P00110000 P 08/19/16 110.0 22.50 25.30
CTXS 160819P00115000 P 08/19/16 115.0 26.80 30.30
CTXS 160819P00120000 P 08/19/16 120.0 31.00 35.30
CTXS 160819P00125000 P 08/19/16 125.0 37.50 40.30
CTXS 160916C00032500 C 09/16/16 32.5 52.30 55.20
CTXS 160916C00035000 C 09/16/16 35.0 49.70 53.10
CTXS 160916C00037500 C 09/16/16 37.5 47.20 51.00
CTXS 160916C00040000 C 09/16/16 40.0 44.70 48.70
CTXS 160916C00042500 C 09/16/16 42.5 42.20 45.60
CTXS 160916C00045000 C 09/16/16 45.0 39.70 43.30
CTXS 160916C00047500 C 09/16/16 47.5 37.20 39.90
CTXS 160916C00050000 C 09/16/16 50.0 34.70 38.10
CTXS 160916C00052500 C 09/16/16 52.5 33.00 35.10
CTXS 160916C00055000 C 09/16/16 55.0 29.80 32.90
CTXS 160916C00057500 C 09/16/16 57.5 27.10 30.60
CTXS 160916C00060000 C 09/16/16 60.0 24.80 27.90
CTXS 160916C00062500 C 09/16/16 62.5 22.50 25.40
CTXS 160916C00065000 C 09/16/16 65.0 20.00 22.90
CTXS 160916C00067500 C 09/16/16 67.5 17.70 20.10
CTXS 160916C00070000 C 09/16/16 70.0 17.10 17.90
CTXS 160916C00072500 C 09/16/16 72.5 14.50 15.40
CTXS 160916C00075000 C 09/16/16 75.0 12.20 13.00
CTXS 160916C00077500 C 09/16/16 77.5 10.10 10.80
CTXS 160916C00080000 C 09/16/16 80.0 8.10 8.80
CTXS 160916C00082500 C 09/16/16 82.5 6.40 6.90
CTXS 160916C00085000 C 09/16/16 85.0 4.70 5.20
CTXS 160916C00087500 C 09/16/16 87.5 3.30 3.70
CTXS 160916C00090000 C 09/16/16 90.0 2.35 2.55
CTXS 160916C00092500 C 09/16/16 92.5 1.40 1.65
CTXS 160916C00095000 C 09/16/16 95.0 0.85 1.05
CTXS 160916C00100000 C 09/16/16 100.0 0.10 0.40
CTXS 160916C00105000 C 09/16/16 105.0 0.00 0.15
CTXS 160916C00110000 C 09/16/16 110.0 0.00 0.10
CTXS 160916P00032500 P 09/16/16 32.5 0.00 0.05
CTXS 160916P00035000 P 09/16/16 35.0 0.00 0.05
CTXS 160916P00037500 P 09/16/16 37.5 0.00 0.10
CTXS 160916P00040000 P 09/16/16 40.0 0.00 0.10
CTXS 160916P00042500 P 09/16/16 42.5 0.00 0.10
CTXS 160916P00045000 P 09/16/16 45.0 0.00 0.10
CTXS 160916P00047500 P 09/16/16 47.5 0.00 0.10
CTXS 160916P00050000 P 09/16/16 50.0 0.00 0.10
CTXS 160916P00052500 P 09/16/16 52.5 0.00 0.10
CTXS 160916P00055000 P 09/16/16 55.0 0.00 0.10
CTXS 160916P00057500 P 09/16/16 57.5 0.00 0.10
CTXS 160916P00060000 P 09/16/16 60.0 0.00 0.15
CTXS 160916P00062500 P 09/16/16 62.5 0.05 0.25
CTXS 160916P00065000 P 09/16/16 65.0 0.05 0.35
CTXS 160916P00067500 P 09/16/16 67.5 0.15 0.45
CTXS 160916P00070000 P 09/16/16 70.0 0.25 0.65
CTXS 160916P00072500 P 09/16/16 72.5 0.40 0.80
CTXS 160916P00075000 P 09/16/16 75.0 0.65 1.10
CTXS 160916P00077500 P 09/16/16 77.5 0.95 1.50
CTXS 160916P00080000 P 09/16/16 80.0 1.40 1.80
CTXS 160916P00082500 P 09/16/16 82.5 1.95 2.45
CTXS 160916P00085000 P 09/16/16 85.0 2.80 3.30
CTXS 160916P00087500 P 09/16/16 87.5 3.90 4.50
CTXS 160916P00090000 P 09/16/16 90.0 5.20 5.80
CTXS 160916P00092500 P 09/16/16 92.5 6.80 7.50
CTXS 160916P00095000 P 09/16/16 95.0 8.70 9.30
CTXS 160916P00100000 P 09/16/16 100.0 12.60 15.30
CTXS 160916P00105000 P 09/16/16 105.0 17.30 20.40
CTXS 160916P00110000 P 09/16/16 110.0 22.30 25.30
CTXS 161021C00045000 C 10/21/16 45.0 39.90 44.40
CTXS 161021C00050000 C 10/21/16 50.0 34.80 39.20
CTXS 161021C00055000 C 10/21/16 55.0 29.90 34.20
CTXS 161021C00060000 C 10/21/16 60.0 25.00 28.70
CTXS 161021C00065000 C 10/21/16 65.0 20.10 23.90
CTXS 161021C00070000 C 10/21/16 70.0 17.00 18.30
CTXS 161021C00075000 C 10/21/16 75.0 11.40 15.00
CTXS 161021C00080000 C 10/21/16 80.0 8.80 9.80
CTXS 161021C00085000 C 10/21/16 85.0 5.40 7.60
CTXS 161021C00090000 C 10/21/16 90.0 2.80 3.90
CTXS 161021C00095000 C 10/21/16 95.0 1.15 2.30
CTXS 161021C00100000 C 10/21/16 100.0 0.35 1.30
CTXS 161021C00105000 C 10/21/16 105.0 0.05 0.40
CTXS 161021C00110000 C 10/21/16 110.0 0.00 0.15
CTXS 161021C00115000 C 10/21/16 115.0 0.00 4.70
CTXS 161021C00120000 C 10/21/16 120.0 0.00 0.80
CTXS 161021P00045000 P 10/21/16 45.0 0.00 0.80
CTXS 161021P00050000 P 10/21/16 50.0 0.00 4.80
CTXS 161021P00055000 P 10/21/16 55.0 0.00 0.20
CTXS 161021P00060000 P 10/21/16 60.0 0.00 0.40
CTXS 161021P00065000 P 10/21/16 65.0 0.10 0.65
CTXS 161021P00070000 P 10/21/16 70.0 0.45 1.05
CTXS 161021P00075000 P 10/21/16 75.0 1.15 1.80
CTXS 161021P00080000 P 10/21/16 80.0 2.20 2.65
CTXS 161021P00085000 P 10/21/16 85.0 3.80 5.70
CTXS 161021P00090000 P 10/21/16 90.0 6.20 6.90
CTXS 161021P00095000 P 10/21/16 95.0 9.50 10.10
CTXS 161021P00100000 P 10/21/16 100.0 13.40 14.00
CTXS 161021P00105000 P 10/21/16 105.0 17.50 19.70
CTXS 161021P00110000 P 10/21/16 110.0 21.70 25.30
CTXS 161021P00115000 P 10/21/16 115.0 26.60 29.70
CTXS 161021P00120000 P 10/21/16 120.0 32.10 34.40
CTXS 161216C00040000 C 12/16/16 40.0 44.90 48.60
CTXS 161216C00042500 C 12/16/16 42.5 42.40 46.40
CTXS 161216C00045000 C 12/16/16 45.0 40.00 44.20
CTXS 161216C00047500 C 12/16/16 47.5 37.30 41.50
CTXS 161216C00050000 C 12/16/16 50.0 34.90 39.00
CTXS 161216C00055000 C 12/16/16 55.0 30.10 34.20
CTXS 161216C00060000 C 12/16/16 60.0 25.30 28.40
CTXS 161216C00065000 C 12/16/16 65.0 20.70 23.40
CTXS 161216C00070000 C 12/16/16 70.0 17.80 18.80
CTXS 161216C00072500 C 12/16/16 72.5 15.70 16.80
CTXS 161216C00075000 C 12/16/16 75.0 13.70 14.80
CTXS 161216C00077500 C 12/16/16 77.5 12.00 12.70
CTXS 161216C00080000 C 12/16/16 80.0 10.20 11.00
CTXS 161216C00082500 C 12/16/16 82.5 8.50 9.20
CTXS 161216C00085000 C 12/16/16 85.0 7.00 7.80
CTXS 161216C00087500 C 12/16/16 87.5 5.60 6.30
CTXS 161216C00090000 C 12/16/16 90.0 4.50 5.10
CTXS 161216C00092500 C 12/16/16 92.5 3.40 4.10
CTXS 161216C00095000 C 12/16/16 95.0 2.65 3.20
CTXS 161216C00100000 C 12/16/16 100.0 1.45 1.85
CTXS 161216C00105000 C 12/16/16 105.0 0.45 1.00
CTXS 161216C00110000 C 12/16/16 110.0 0.15 0.55
CTXS 161216C00115000 C 12/16/16 115.0 0.00 0.35
CTXS 161216C00120000 C 12/16/16 120.0 0.00 0.20
CTXS 161216P00040000 P 12/16/16 40.0 0.00 0.15
CTXS 161216P00042500 P 12/16/16 42.5 0.00 0.15
CTXS 161216P00045000 P 12/16/16 45.0 0.00 0.15
CTXS 161216P00047500 P 12/16/16 47.5 0.00 0.20
CTXS 161216P00050000 P 12/16/16 50.0 0.00 0.30
CTXS 161216P00055000 P 12/16/16 55.0 0.15 0.50
CTXS 161216P00060000 P 12/16/16 60.0 0.35 0.75
CTXS 161216P00065000 P 12/16/16 65.0 0.70 1.25
CTXS 161216P00070000 P 12/16/16 70.0 1.20 1.85
CTXS 161216P00072500 P 12/16/16 72.5 1.65 2.20
CTXS 161216P00075000 P 12/16/16 75.0 2.10 2.55
CTXS 161216P00077500 P 12/16/16 77.5 2.70 3.20
CTXS 161216P00080000 P 12/16/16 80.0 3.30 3.90
CTXS 161216P00082500 P 12/16/16 82.5 4.10 4.80
CTXS 161216P00085000 P 12/16/16 85.0 5.10 5.80
CTXS 161216P00087500 P 12/16/16 87.5 6.20 6.90
CTXS 161216P00090000 P 12/16/16 90.0 7.50 8.20
CTXS 161216P00092500 P 12/16/16 92.5 9.00 9.60
CTXS 161216P00095000 P 12/16/16 95.0 10.50 11.50
CTXS 161216P00100000 P 12/16/16 100.0 14.30 15.20
CTXS 161216P00105000 P 12/16/16 105.0 18.50 19.20
CTXS 161216P00110000 P 12/16/16 110.0 22.60 25.50
CTXS 161216P00115000 P 12/16/16 115.0 27.30 30.40
CTXS 161216P00120000 P 12/16/16 120.0 32.30 35.30
CTXS 170120C00032500 C 01/20/17 32.5 52.50 55.90
CTXS 170120C00035000 C 01/20/17 35.0 49.80 54.20
CTXS 170120C00037500 C 01/20/17 37.5 47.30 50.70
CTXS 170120C00040000 C 01/20/17 40.0 44.80 48.00
CTXS 170120C00042500 C 01/20/17 42.5 42.30 45.30
CTXS 170120C00045000 C 01/20/17 45.0 39.90 42.70
CTXS 170120C00047500 C 01/20/17 47.5 37.40 40.40
CTXS 170120C00050000 C 01/20/17 50.0 34.90 38.10
CTXS 170120C00052500 C 01/20/17 52.5 32.50 35.50
CTXS 170120C00055000 C 01/20/17 55.0 30.20 33.00
CTXS 170120C00057500 C 01/20/17 57.5 27.80 30.70
CTXS 170120C00060000 C 01/20/17 60.0 25.50 28.20
CTXS 170120C00062500 C 01/20/17 62.5 23.20 25.90
CTXS 170120C00065000 C 01/20/17 65.0 21.00 23.70
CTXS 170120C00067500 C 01/20/17 67.5 20.30 21.20
CTXS 170120C00070000 C 01/20/17 70.0 18.10 19.30
CTXS 170120C00072500 C 01/20/17 72.5 16.10 17.00
CTXS 170120C00075000 C 01/20/17 75.0 14.20 15.00
CTXS 170120C00077500 C 01/20/17 77.5 12.30 13.20
CTXS 170120C00080000 C 01/20/17 80.0 10.50 11.30
CTXS 170120C00082500 C 01/20/17 82.5 8.80 9.60
CTXS 170120C00085000 C 01/20/17 85.0 7.70 8.10
CTXS 170120C00087500 C 01/20/17 87.5 6.00 6.80
CTXS 170120C00090000 C 01/20/17 90.0 4.80 5.60
CTXS 170120C00092500 C 01/20/17 92.5 3.70 4.50
CTXS 170120C00095000 C 01/20/17 95.0 2.75 3.60
CTXS 170120C00100000 C 01/20/17 100.0 1.45 2.30
CTXS 170120C00105000 C 01/20/17 105.0 0.65 1.40
CTXS 170120C00110000 C 01/20/17 110.0 0.25 0.75
CTXS 170120C00115000 C 01/20/17 115.0 0.05 0.45
CTXS 170120C00120000 C 01/20/17 120.0 0.00 0.25
CTXS 170120C00125000 C 01/20/17 125.0 0.00 0.15
CTXS 170120P00032500 P 01/20/17 32.5 0.00 0.15
CTXS 170120P00035000 P 01/20/17 35.0 0.00 0.05
CTXS 170120P00037500 P 01/20/17 37.5 0.00 0.20
CTXS 170120P00040000 P 01/20/17 40.0 0.00 0.20
CTXS 170120P00042500 P 01/20/17 42.5 0.00 0.15
CTXS 170120P00045000 P 01/20/17 45.0 0.00 0.20
CTXS 170120P00047500 P 01/20/17 47.5 0.05 0.30
CTXS 170120P00050000 P 01/20/17 50.0 0.05 0.40
CTXS 170120P00052500 P 01/20/17 52.5 0.15 0.50
CTXS 170120P00055000 P 01/20/17 55.0 0.25 0.65
CTXS 170120P00057500 P 01/20/17 57.5 0.30 0.80
CTXS 170120P00060000 P 01/20/17 60.0 0.45 0.95
CTXS 170120P00062500 P 01/20/17 62.5 0.65 1.15
CTXS 170120P00065000 P 01/20/17 65.0 0.75 1.40
CTXS 170120P00067500 P 01/20/17 67.5 1.15 1.70
CTXS 170120P00070000 P 01/20/17 70.0 1.45 2.10
CTXS 170120P00072500 P 01/20/17 72.5 1.85 2.70
CTXS 170120P00075000 P 01/20/17 75.0 2.35 3.20
CTXS 170120P00077500 P 01/20/17 77.5 3.00 3.80
CTXS 170120P00080000 P 01/20/17 80.0 3.60 4.60
CTXS 170120P00082500 P 01/20/17 82.5 4.60 5.40
CTXS 170120P00085000 P 01/20/17 85.0 5.60 6.40
CTXS 170120P00087500 P 01/20/17 87.5 6.70 7.60
CTXS 170120P00090000 P 01/20/17 90.0 8.00 8.90
CTXS 170120P00092500 P 01/20/17 92.5 9.40 10.40
CTXS 170120P00095000 P 01/20/17 95.0 10.90 11.90
CTXS 170120P00100000 P 01/20/17 100.0 14.60 15.50
CTXS 170120P00105000 P 01/20/17 105.0 18.70 19.50
CTXS 170120P00110000 P 01/20/17 110.0 22.10 25.60
CTXS 170120P00115000 P 01/20/17 115.0 26.10 30.40
CTXS 170120P00120000 P 01/20/17 120.0 31.60 35.40
CTXS 170120P00125000 P 01/20/17 125.0 37.20 40.40
CTXS 170317C00042500 C 03/17/17 42.5 42.40 45.70
CTXS 170317C00045000 C 03/17/17 45.0 40.00 43.10
CTXS 170317C00050000 C 03/17/17 50.0 35.20 38.20
CTXS 170317C00055000 C 03/17/17 55.0 30.60 33.30
CTXS 170317C00060000 C 03/17/17 60.0 26.00 28.60
CTXS 170317C00065000 C 03/17/17 65.0 23.10 24.00
CTXS 170317C00070000 C 03/17/17 70.0 18.90 19.80
CTXS 170317C00075000 C 03/17/17 75.0 15.20 16.00
CTXS 170317C00077500 C 03/17/17 77.5 13.30 14.20
CTXS 170317C00080000 C 03/17/17 80.0 11.60 12.50
CTXS 170317C00082500 C 03/17/17 82.5 10.00 10.90
CTXS 170317C00085000 C 03/17/17 85.0 8.50 9.40
CTXS 170317C00087500 C 03/17/17 87.5 7.20 8.10
CTXS 170317C00090000 C 03/17/17 90.0 5.90 7.00
CTXS 170317C00092500 C 03/17/17 92.5 4.80 5.80
CTXS 170317C00095000 C 03/17/17 95.0 3.90 4.90
CTXS 170317C00100000 C 03/17/17 100.0 2.40 3.30
CTXS 170317C00105000 C 03/17/17 105.0 1.40 2.10
CTXS 170317C00110000 C 03/17/17 110.0 0.80 1.55
CTXS 170317C00115000 C 03/17/17 115.0 0.40 0.85
CTXS 170317C00120000 C 03/17/17 120.0 0.15 0.60
CTXS 170317C00125000 C 03/17/17 125.0 0.05 0.40
CTXS 170317P00042500 P 03/17/17 42.5 0.00 0.30
CTXS 170317P00045000 P 03/17/17 45.0 0.05 0.40
CTXS 170317P00050000 P 03/17/17 50.0 0.25 0.65
CTXS 170317P00055000 P 03/17/17 55.0 0.45 0.95
CTXS 170317P00060000 P 03/17/17 60.0 0.85 1.40
CTXS 170317P00065000 P 03/17/17 65.0 1.45 2.10
CTXS 170317P00070000 P 03/17/17 70.0 2.25 2.95
CTXS 170317P00075000 P 03/17/17 75.0 3.20 4.10
CTXS 170317P00077500 P 03/17/17 77.5 4.10 4.80
CTXS 170317P00080000 P 03/17/17 80.0 4.80 5.70
CTXS 170317P00082500 P 03/17/17 82.5 5.70 6.60
CTXS 170317P00085000 P 03/17/17 85.0 6.80 7.60
CTXS 170317P00087500 P 03/17/17 87.5 8.00 8.80
CTXS 170317P00090000 P 03/17/17 90.0 9.10 10.10
CTXS 170317P00092500 P 03/17/17 92.5 10.40 11.50
CTXS 170317P00095000 P 03/17/17 95.0 12.10 13.10
CTXS 170317P00100000 P 03/17/17 100.0 15.50 16.50
CTXS 170317P00105000 P 03/17/17 105.0 19.50 20.30
CTXS 170317P00110000 P 03/17/17 110.0 23.70 24.50
CTXS 170317P00115000 P 03/17/17 115.0 28.10 30.60
CTXS 170317P00120000 P 03/17/17 120.0 32.80 35.30
CTXS 170317P00125000 P 03/17/17 125.0 37.40 40.30
CTXS 180119C00032500 C 01/19/18 32.5 52.50 57.40
CTXS 180119C00035000 C 01/19/18 35.0 50.00 54.90
CTXS 180119C00037500 C 01/19/18 37.5 47.50 52.30
CTXS 180119C00040000 C 01/19/18 40.0 45.50 49.70
CTXS 180119C00042500 C 01/19/18 42.5 43.00 47.30
CTXS 180119C00045000 C 01/19/18 45.0 40.50 44.80
CTXS 180119C00047500 C 01/19/18 47.5 38.60 42.30
CTXS 180119C00050000 C 01/19/18 50.0 36.50 41.00
CTXS 180119C00052500 C 01/19/18 52.5 34.00 37.70
CTXS 180119C00055000 C 01/19/18 55.0 33.80 35.70
CTXS 180119C00057500 C 01/19/18 57.5 31.70 33.20
CTXS 180119C00060000 C 01/19/18 60.0 29.70 31.00
CTXS 180119C00062500 C 01/19/18 62.5 27.70 29.30
CTXS 180119C00065000 C 01/19/18 65.0 25.70 27.20
CTXS 180119C00067500 C 01/19/18 67.5 23.80 25.60
CTXS 180119C00070000 C 01/19/18 70.0 22.10 23.50
CTXS 180119C00072500 C 01/19/18 72.5 20.40 22.30
CTXS 180119C00075000 C 01/19/18 75.0 18.70 20.20
CTXS 180119C00077500 C 01/19/18 77.5 17.10 18.90
CTXS 180119C00080000 C 01/19/18 80.0 15.60 17.40
CTXS 180119C00082500 C 01/19/18 82.5 14.20 15.50
CTXS 180119C00085000 C 01/19/18 85.0 12.80 14.20
CTXS 180119C00087500 C 01/19/18 87.5 11.60 13.20
CTXS 180119C00090000 C 01/19/18 90.0 10.30 12.10
CTXS 180119C00092500 C 01/19/18 92.5 9.20 11.00
CTXS 180119C00095000 C 01/19/18 95.0 8.10 9.80
CTXS 180119C00100000 C 01/19/18 100.0 6.30 7.70
CTXS 180119C00105000 C 01/19/18 105.0 4.70 6.20
CTXS 180119C00110000 C 01/19/18 110.0 3.50 4.90
CTXS 180119C00115000 C 01/19/18 115.0 2.50 3.70
CTXS 180119C00120000 C 01/19/18 120.0 1.75 2.60
CTXS 180119C00125000 C 01/19/18 125.0 1.20 2.15
CTXS 180119C00130000 C 01/19/18 130.0 0.80 1.75
CTXS 180119P00032500 P 01/19/18 32.5 0.10 0.45
CTXS 180119P00035000 P 01/19/18 35.0 0.15 0.60
CTXS 180119P00037500 P 01/19/18 37.5 0.25 0.75
CTXS 180119P00040000 P 01/19/18 40.0 0.35 0.95
CTXS 180119P00042500 P 01/19/18 42.5 0.50 1.20
CTXS 180119P00045000 P 01/19/18 45.0 0.70 1.40
CTXS 180119P00047500 P 01/19/18 47.5 0.90 1.70
CTXS 180119P00050000 P 01/19/18 50.0 1.15 2.00
CTXS 180119P00052500 P 01/19/18 52.5 1.40 1.90
CTXS 180119P00055000 P 01/19/18 55.0 1.90 2.70
CTXS 180119P00057500 P 01/19/18 57.5 2.10 3.20
CTXS 180119P00060000 P 01/19/18 60.0 2.55 3.60
CTXS 180119P00062500 P 01/19/18 62.5 3.10 4.20
CTXS 180119P00065000 P 01/19/18 65.0 3.60 4.80
CTXS 180119P00067500 P 01/19/18 67.5 4.30 5.30
CTXS 180119P00070000 P 01/19/18 70.0 4.90 6.10
CTXS 180119P00072500 P 01/19/18 72.5 5.70 6.90
CTXS 180119P00075000 P 01/19/18 75.0 6.10 7.70
CTXS 180119P00077500 P 01/19/18 77.5 7.00 8.60
CTXS 180119P00080000 P 01/19/18 80.0 8.00 9.60
CTXS 180119P00082500 P 01/19/18 82.5 9.00 10.60
CTXS 180119P00085000 P 01/19/18 85.0 10.30 11.80
CTXS 180119P00087500 P 01/19/18 87.5 11.40 13.00
CTXS 180119P00090000 P 01/19/18 90.0 12.70 14.30
CTXS 180119P00092500 P 01/19/18 92.5 14.00 15.70
CTXS 180119P00095000 P 01/19/18 95.0 15.20 17.20
CTXS 180119P00100000 P 01/19/18 100.0 18.70 20.30
CTXS 180119P00105000 P 01/19/18 105.0 22.30 23.70
CTXS 180119P00110000 P 01/19/18 110.0 25.40 27.40
CTXS 180119P00115000 P 01/19/18 115.0 29.90 31.30
CTXS 180119P00120000 P 01/19/18 120.0 34.30 35.40
CTXS 180119P00125000 P 01/19/18 125.0 38.40 39.70
CTXS 180119P00130000 P 01/19/18 130.0 41.50 46.00

OPRA data is delayed 15 minutes.