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 Jun 28 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTXS 160715C00042500 C 07/15/16 42.5 35.40 37.40
CTXS 160715C00045000 C 07/15/16 45.0 32.60 35.30
CTXS 160715C00050000 C 07/15/16 50.0 27.90 30.50
CTXS 160715C00055000 C 07/15/16 55.0 22.90 25.20
CTXS 160715C00060000 C 07/15/16 60.0 17.90 20.20
CTXS 160715C00065000 C 07/15/16 65.0 12.90 15.20
CTXS 160715C00070000 C 07/15/16 70.0 8.10 9.90
CTXS 160715C00075000 C 07/15/16 75.0 4.00 5.40
CTXS 160715C00077500 C 07/15/16 77.5 2.75 3.20
CTXS 160715C00080000 C 07/15/16 80.0 1.45 1.70
CTXS 160715C00082500 C 07/15/16 82.5 0.60 0.75
CTXS 160715C00085000 C 07/15/16 85.0 0.15 0.30
CTXS 160715C00087500 C 07/15/16 87.5 0.05 0.15
CTXS 160715C00090000 C 07/15/16 90.0 0.00 0.20
CTXS 160715C00095000 C 07/15/16 95.0 0.00 0.25
CTXS 160715C00100000 C 07/15/16 100.0 0.00 0.25
CTXS 160715C00105000 C 07/15/16 105.0 0.00 0.25
CTXS 160715C00110000 C 07/15/16 110.0 0.00 0.25
CTXS 160715C00115000 C 07/15/16 115.0 0.00 0.25
CTXS 160715C00120000 C 07/15/16 120.0 0.00 0.25
CTXS 160715P00042500 P 07/15/16 42.5 0.00 0.25
CTXS 160715P00045000 P 07/15/16 45.0 0.00 0.25
CTXS 160715P00050000 P 07/15/16 50.0 0.00 0.25
CTXS 160715P00055000 P 07/15/16 55.0 0.00 0.25
CTXS 160715P00060000 P 07/15/16 60.0 0.00 0.25
CTXS 160715P00065000 P 07/15/16 65.0 0.00 0.25
CTXS 160715P00070000 P 07/15/16 70.0 0.15 0.50
CTXS 160715P00075000 P 07/15/16 75.0 0.60 0.75
CTXS 160715P00077500 P 07/15/16 77.5 1.15 1.35
CTXS 160715P00080000 P 07/15/16 80.0 2.05 2.40
CTXS 160715P00082500 P 07/15/16 82.5 3.50 5.10
CTXS 160715P00085000 P 07/15/16 85.0 5.50 7.30
CTXS 160715P00087500 P 07/15/16 87.5 7.50 9.70
CTXS 160715P00090000 P 07/15/16 90.0 9.90 12.10
CTXS 160715P00095000 P 07/15/16 95.0 14.80 17.10
CTXS 160715P00100000 P 07/15/16 100.0 19.50 22.10
CTXS 160715P00105000 P 07/15/16 105.0 24.90 27.10
CTXS 160715P00110000 P 07/15/16 110.0 29.90 32.40
CTXS 160715P00115000 P 07/15/16 115.0 34.90 37.50
CTXS 160715P00120000 P 07/15/16 120.0 39.50 42.10
CTXS 160819C00042500 C 08/19/16 42.5 35.90 37.30
CTXS 160819C00045000 C 08/19/16 45.0 33.10 34.80
CTXS 160819C00050000 C 08/19/16 50.0 28.20 29.80
CTXS 160819C00055000 C 08/19/16 55.0 23.30 24.90
CTXS 160819C00060000 C 08/19/16 60.0 18.90 20.10
CTXS 160819C00065000 C 08/19/16 65.0 14.40 15.50
CTXS 160819C00070000 C 08/19/16 70.0 10.00 11.10
CTXS 160819C00075000 C 08/19/16 75.0 6.20 7.10
CTXS 160819C00077500 C 08/19/16 77.5 4.60 5.50
CTXS 160819C00080000 C 08/19/16 80.0 3.60 4.00
CTXS 160819C00082500 C 08/19/16 82.5 2.50 2.80
CTXS 160819C00085000 C 08/19/16 85.0 1.65 2.00
CTXS 160819C00087500 C 08/19/16 87.5 0.85 1.30
CTXS 160819C00090000 C 08/19/16 90.0 0.50 0.85
CTXS 160819C00092500 C 08/19/16 92.5 0.25 0.50
CTXS 160819C00095000 C 08/19/16 95.0 0.10 0.35
CTXS 160819C00100000 C 08/19/16 100.0 0.00 0.15
CTXS 160819C00105000 C 08/19/16 105.0 0.00 0.10
CTXS 160819C00110000 C 08/19/16 110.0 0.00 0.05
CTXS 160819C00115000 C 08/19/16 115.0 0.00 0.05
CTXS 160819C00120000 C 08/19/16 120.0 0.00 0.05
CTXS 160819C00125000 C 08/19/16 125.0 0.00 0.05
CTXS 160819P00042500 P 08/19/16 42.5 0.00 0.05
CTXS 160819P00045000 P 08/19/16 45.0 0.00 0.05
CTXS 160819P00050000 P 08/19/16 50.0 0.00 0.10
CTXS 160819P00055000 P 08/19/16 55.0 0.05 0.25
CTXS 160819P00060000 P 08/19/16 60.0 0.20 0.55
CTXS 160819P00065000 P 08/19/16 65.0 0.50 0.75
CTXS 160819P00070000 P 08/19/16 70.0 1.05 1.40
CTXS 160819P00075000 P 08/19/16 75.0 2.30 2.70
CTXS 160819P00077500 P 08/19/16 77.5 3.10 3.60
CTXS 160819P00080000 P 08/19/16 80.0 4.30 4.80
CTXS 160819P00082500 P 08/19/16 82.5 5.60 6.20
CTXS 160819P00085000 P 08/19/16 85.0 7.10 7.90
CTXS 160819P00087500 P 08/19/16 87.5 9.00 9.90
CTXS 160819P00090000 P 08/19/16 90.0 10.90 11.90
CTXS 160819P00092500 P 08/19/16 92.5 13.10 14.30
CTXS 160819P00095000 P 08/19/16 95.0 15.50 16.60
CTXS 160819P00100000 P 08/19/16 100.0 20.30 21.90
CTXS 160819P00105000 P 08/19/16 105.0 25.30 26.90
CTXS 160819P00110000 P 08/19/16 110.0 30.30 32.50
CTXS 160819P00115000 P 08/19/16 115.0 35.30 37.50
CTXS 160819P00120000 P 08/19/16 120.0 39.70 41.40
CTXS 160819P00125000 P 08/19/16 125.0 44.60 46.40
CTXS 160916C00032500 C 09/16/16 32.5 45.10 48.20
CTXS 160916C00035000 C 09/16/16 35.0 42.60 45.70
CTXS 160916C00037500 C 09/16/16 37.5 40.10 42.90
CTXS 160916C00040000 C 09/16/16 40.0 38.10 40.30
CTXS 160916C00042500 C 09/16/16 42.5 35.70 37.70
CTXS 160916C00045000 C 09/16/16 45.0 33.40 34.80
CTXS 160916C00047500 C 09/16/16 47.5 30.70 32.80
CTXS 160916C00050000 C 09/16/16 50.0 28.20 30.40
CTXS 160916C00052500 C 09/16/16 52.5 25.60 27.80
CTXS 160916C00055000 C 09/16/16 55.0 23.90 25.00
CTXS 160916C00057500 C 09/16/16 57.5 21.50 22.60
CTXS 160916C00060000 C 09/16/16 60.0 19.20 20.30
CTXS 160916C00062500 C 09/16/16 62.5 17.00 18.20
CTXS 160916C00065000 C 09/16/16 65.0 14.70 15.70
CTXS 160916C00067500 C 09/16/16 67.5 12.50 13.60
CTXS 160916C00070000 C 09/16/16 70.0 10.40 11.50
CTXS 160916C00072500 C 09/16/16 72.5 8.80 9.60
CTXS 160916C00075000 C 09/16/16 75.0 7.30 7.60
CTXS 160916C00077500 C 09/16/16 77.5 5.70 6.00
CTXS 160916C00080000 C 09/16/16 80.0 4.30 4.60
CTXS 160916C00082500 C 09/16/16 82.5 3.20 3.40
CTXS 160916C00085000 C 09/16/16 85.0 2.25 2.35
CTXS 160916C00087500 C 09/16/16 87.5 1.55 1.70
CTXS 160916C00090000 C 09/16/16 90.0 1.00 1.20
CTXS 160916C00092500 C 09/16/16 92.5 0.50 0.95
CTXS 160916C00095000 C 09/16/16 95.0 0.15 0.60
CTXS 160916C00100000 C 09/16/16 100.0 0.00 0.35
CTXS 160916C00105000 C 09/16/16 105.0 0.00 0.20
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 0.10
CTXS 160916P00037500 P 09/16/16 37.5 0.00 0.05
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 0.15
CTXS 160916P00047500 P 09/16/16 47.5 0.00 0.20
CTXS 160916P00050000 P 09/16/16 50.0 0.05 0.35
CTXS 160916P00052500 P 09/16/16 52.5 0.05 0.40
CTXS 160916P00055000 P 09/16/16 55.0 0.15 0.50
CTXS 160916P00057500 P 09/16/16 57.5 0.20 0.60
CTXS 160916P00060000 P 09/16/16 60.0 0.45 0.75
CTXS 160916P00062500 P 09/16/16 62.5 0.60 1.00
CTXS 160916P00065000 P 09/16/16 65.0 0.85 1.15
CTXS 160916P00067500 P 09/16/16 67.5 1.20 1.50
CTXS 160916P00070000 P 09/16/16 70.0 1.55 1.80
CTXS 160916P00072500 P 09/16/16 72.5 2.20 2.40
CTXS 160916P00075000 P 09/16/16 75.0 2.95 3.40
CTXS 160916P00077500 P 09/16/16 77.5 3.80 4.30
CTXS 160916P00080000 P 09/16/16 80.0 5.00 5.20
CTXS 160916P00082500 P 09/16/16 82.5 6.30 6.70
CTXS 160916P00085000 P 09/16/16 85.0 7.80 8.60
CTXS 160916P00087500 P 09/16/16 87.5 9.50 10.30
CTXS 160916P00090000 P 09/16/16 90.0 11.40 12.20
CTXS 160916P00092500 P 09/16/16 92.5 13.50 14.30
CTXS 160916P00095000 P 09/16/16 95.0 15.60 17.50
CTXS 160916P00100000 P 09/16/16 100.0 20.10 22.20
CTXS 160916P00105000 P 09/16/16 105.0 25.30 26.90
CTXS 160916P00110000 P 09/16/16 110.0 30.30 31.90
CTXS 161216C00040000 C 12/16/16 40.0 38.30 40.40
CTXS 161216C00042500 C 12/16/16 42.5 35.80 38.00
CTXS 161216C00045000 C 12/16/16 45.0 33.40 35.50
CTXS 161216C00047500 C 12/16/16 47.5 31.00 33.20
CTXS 161216C00050000 C 12/16/16 50.0 28.70 30.80
CTXS 161216C00055000 C 12/16/16 55.0 24.50 25.70
CTXS 161216C00060000 C 12/16/16 60.0 20.10 21.20
CTXS 161216C00065000 C 12/16/16 65.0 15.90 17.00
CTXS 161216C00070000 C 12/16/16 70.0 12.40 13.10
CTXS 161216C00072500 C 12/16/16 72.5 10.60 11.40
CTXS 161216C00075000 C 12/16/16 75.0 9.10 9.80
CTXS 161216C00077500 C 12/16/16 77.5 7.60 8.20
CTXS 161216C00080000 C 12/16/16 80.0 6.20 6.90
CTXS 161216C00082500 C 12/16/16 82.5 4.90 5.80
CTXS 161216C00085000 C 12/16/16 85.0 3.90 4.80
CTXS 161216C00087500 C 12/16/16 87.5 3.00 4.00
CTXS 161216C00090000 C 12/16/16 90.0 2.30 3.10
CTXS 161216C00092500 C 12/16/16 92.5 1.75 2.60
CTXS 161216C00095000 C 12/16/16 95.0 1.25 1.90
CTXS 161216C00100000 C 12/16/16 100.0 0.60 1.05
CTXS 161216C00105000 C 12/16/16 105.0 0.20 0.70
CTXS 161216C00110000 C 12/16/16 110.0 0.05 0.50
CTXS 161216C00115000 C 12/16/16 115.0 0.00 0.30
CTXS 161216C00120000 C 12/16/16 120.0 0.00 0.20
CTXS 161216P00040000 P 12/16/16 40.0 0.00 0.35
CTXS 161216P00042500 P 12/16/16 42.5 0.05 0.45
CTXS 161216P00045000 P 12/16/16 45.0 0.15 0.55
CTXS 161216P00047500 P 12/16/16 47.5 0.20 0.65
CTXS 161216P00050000 P 12/16/16 50.0 0.35 0.75
CTXS 161216P00055000 P 12/16/16 55.0 0.75 1.15
CTXS 161216P00060000 P 12/16/16 60.0 1.25 1.65
CTXS 161216P00065000 P 12/16/16 65.0 1.95 2.50
CTXS 161216P00070000 P 12/16/16 70.0 3.10 3.90
CTXS 161216P00072500 P 12/16/16 72.5 3.90 4.70
CTXS 161216P00075000 P 12/16/16 75.0 4.80 5.60
CTXS 161216P00077500 P 12/16/16 77.5 5.60 6.60
CTXS 161216P00080000 P 12/16/16 80.0 6.90 7.70
CTXS 161216P00082500 P 12/16/16 82.5 8.30 9.00
CTXS 161216P00085000 P 12/16/16 85.0 9.60 10.40
CTXS 161216P00087500 P 12/16/16 87.5 11.10 12.20
CTXS 161216P00090000 P 12/16/16 90.0 13.00 13.90
CTXS 161216P00092500 P 12/16/16 92.5 14.80 15.80
CTXS 161216P00095000 P 12/16/16 95.0 16.80 17.80
CTXS 161216P00100000 P 12/16/16 100.0 20.80 22.00
CTXS 161216P00105000 P 12/16/16 105.0 25.50 26.70
CTXS 161216P00110000 P 12/16/16 110.0 29.90 32.00
CTXS 161216P00115000 P 12/16/16 115.0 34.80 36.90
CTXS 161216P00120000 P 12/16/16 120.0 39.60 42.80
CTXS 170120C00032500 C 01/20/17 32.5 44.50 48.00
CTXS 170120C00035000 C 01/20/17 35.0 41.90 45.40
CTXS 170120C00037500 C 01/20/17 37.5 39.50 43.00
CTXS 170120C00040000 C 01/20/17 40.0 37.10 40.40
CTXS 170120C00042500 C 01/20/17 42.5 35.70 37.90
CTXS 170120C00045000 C 01/20/17 45.0 32.30 35.90
CTXS 170120C00047500 C 01/20/17 47.5 31.60 32.80
CTXS 170120C00050000 C 01/20/17 50.0 28.50 30.70
CTXS 170120C00052500 C 01/20/17 52.5 26.90 28.20
CTXS 170120C00055000 C 01/20/17 55.0 24.60 26.00
CTXS 170120C00057500 C 01/20/17 57.5 22.40 23.80
CTXS 170120C00060000 C 01/20/17 60.0 20.30 21.60
CTXS 170120C00062500 C 01/20/17 62.5 18.20 19.40
CTXS 170120C00065000 C 01/20/17 65.0 15.90 17.40
CTXS 170120C00067500 C 01/20/17 67.5 14.60 15.40
CTXS 170120C00070000 C 01/20/17 70.0 12.80 13.60
CTXS 170120C00072500 C 01/20/17 72.5 11.10 11.90
CTXS 170120C00075000 C 01/20/17 75.0 9.60 10.30
CTXS 170120C00077500 C 01/20/17 77.5 8.10 8.90
CTXS 170120C00080000 C 01/20/17 80.0 6.70 7.40
CTXS 170120C00082500 C 01/20/17 82.5 5.40 6.40
CTXS 170120C00085000 C 01/20/17 85.0 4.30 5.30
CTXS 170120C00087500 C 01/20/17 87.5 3.40 4.40
CTXS 170120C00090000 C 01/20/17 90.0 2.70 3.40
CTXS 170120C00092500 C 01/20/17 92.5 2.10 2.95
CTXS 170120C00095000 C 01/20/17 95.0 1.60 2.30
CTXS 170120C00100000 C 01/20/17 100.0 0.80 1.35
CTXS 170120C00105000 C 01/20/17 105.0 0.35 0.80
CTXS 170120C00110000 C 01/20/17 110.0 0.05 0.55
CTXS 170120C00115000 C 01/20/17 115.0 0.00 0.40
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 0.10
CTXS 170120P00035000 P 01/20/17 35.0 0.00 0.20
CTXS 170120P00037500 P 01/20/17 37.5 0.00 0.30
CTXS 170120P00040000 P 01/20/17 40.0 0.05 0.40
CTXS 170120P00042500 P 01/20/17 42.5 0.10 0.50
CTXS 170120P00045000 P 01/20/17 45.0 0.20 0.60
CTXS 170120P00047500 P 01/20/17 47.5 0.30 0.75
CTXS 170120P00050000 P 01/20/17 50.0 0.45 0.90
CTXS 170120P00052500 P 01/20/17 52.5 0.55 1.10
CTXS 170120P00055000 P 01/20/17 55.0 0.80 1.35
CTXS 170120P00057500 P 01/20/17 57.5 1.10 1.55
CTXS 170120P00060000 P 01/20/17 60.0 1.40 1.90
CTXS 170120P00062500 P 01/20/17 62.5 1.75 2.35
CTXS 170120P00065000 P 01/20/17 65.0 2.20 3.10
CTXS 170120P00067500 P 01/20/17 67.5 2.75 3.60
CTXS 170120P00070000 P 01/20/17 70.0 3.30 4.20
CTXS 170120P00072500 P 01/20/17 72.5 4.10 5.10
CTXS 170120P00075000 P 01/20/17 75.0 5.10 6.00
CTXS 170120P00077500 P 01/20/17 77.5 6.20 7.00
CTXS 170120P00080000 P 01/20/17 80.0 7.40 8.20
CTXS 170120P00082500 P 01/20/17 82.5 8.50 9.50
CTXS 170120P00085000 P 01/20/17 85.0 10.00 10.90
CTXS 170120P00087500 P 01/20/17 87.5 11.50 12.40
CTXS 170120P00090000 P 01/20/17 90.0 13.20 14.40
CTXS 170120P00092500 P 01/20/17 92.5 15.20 16.10
CTXS 170120P00095000 P 01/20/17 95.0 16.80 18.10
CTXS 170120P00100000 P 01/20/17 100.0 21.00 22.20
CTXS 170120P00105000 P 01/20/17 105.0 25.60 26.90
CTXS 170120P00110000 P 01/20/17 110.0 30.40 31.70
CTXS 170120P00115000 P 01/20/17 115.0 33.40 37.20
CTXS 170120P00120000 P 01/20/17 120.0 38.60 42.10
CTXS 170120P00125000 P 01/20/17 125.0 44.50 46.80
CTXS 180119C00032500 C 01/19/18 32.5 45.00 48.60
CTXS 180119C00035000 C 01/19/18 35.0 42.50 46.50
CTXS 180119C00037500 C 01/19/18 37.5 40.50 44.20
CTXS 180119C00040000 C 01/19/18 40.0 39.40 42.00
CTXS 180119C00042500 C 01/19/18 42.5 37.20 39.70
CTXS 180119C00045000 C 01/19/18 45.0 35.10 37.50
CTXS 180119C00047500 C 01/19/18 47.5 33.10 35.00
CTXS 180119C00050000 C 01/19/18 50.0 30.90 33.00
CTXS 180119C00052500 C 01/19/18 52.5 28.90 31.10
CTXS 180119C00055000 C 01/19/18 55.0 26.80 29.00
CTXS 180119C00057500 C 01/19/18 57.5 24.90 27.10
CTXS 180119C00060000 C 01/19/18 60.0 23.10 25.30
CTXS 180119C00062500 C 01/19/18 62.5 21.30 23.70
CTXS 180119C00065000 C 01/19/18 65.0 19.60 21.90
CTXS 180119C00067500 C 01/19/18 67.5 18.00 19.80
CTXS 180119C00070000 C 01/19/18 70.0 16.30 18.40
CTXS 180119C00072500 C 01/19/18 72.5 14.80 16.70
CTXS 180119C00075000 C 01/19/18 75.0 13.50 15.40
CTXS 180119C00077500 C 01/19/18 77.5 12.20 14.00
CTXS 180119C00080000 C 01/19/18 80.0 11.00 12.80
CTXS 180119C00082500 C 01/19/18 82.5 9.70 12.00
CTXS 180119C00085000 C 01/19/18 85.0 8.60 10.60
CTXS 180119C00087500 C 01/19/18 87.5 7.60 9.90
CTXS 180119C00090000 C 01/19/18 90.0 6.60 8.80
CTXS 180119C00092500 C 01/19/18 92.5 5.90 7.50
CTXS 180119C00095000 C 01/19/18 95.0 5.10 6.70
CTXS 180119C00100000 C 01/19/18 100.0 3.80 5.40
CTXS 180119C00105000 C 01/19/18 105.0 2.80 4.30
CTXS 180119C00110000 C 01/19/18 110.0 2.00 3.40
CTXS 180119C00115000 C 01/19/18 115.0 1.55 2.50
CTXS 180119C00120000 C 01/19/18 120.0 1.00 1.95
CTXS 180119C00125000 C 01/19/18 125.0 0.70 1.60
CTXS 180119C00130000 C 01/19/18 130.0 0.40 1.35
CTXS 180119P00032500 P 01/19/18 32.5 0.10 0.90
CTXS 180119P00035000 P 01/19/18 35.0 0.25 1.10
CTXS 180119P00037500 P 01/19/18 37.5 0.45 1.30
CTXS 180119P00040000 P 01/19/18 40.0 0.70 1.50
CTXS 180119P00042500 P 01/19/18 42.5 0.95 1.80
CTXS 180119P00045000 P 01/19/18 45.0 1.25 2.10
CTXS 180119P00047500 P 01/19/18 47.5 1.65 2.40
CTXS 180119P00050000 P 01/19/18 50.0 1.60 3.10
CTXS 180119P00052500 P 01/19/18 52.5 2.25 3.50
CTXS 180119P00055000 P 01/19/18 55.0 2.80 3.90
CTXS 180119P00057500 P 01/19/18 57.5 3.40 4.50
CTXS 180119P00060000 P 01/19/18 60.0 4.00 5.10
CTXS 180119P00062500 P 01/19/18 62.5 4.80 5.80
CTXS 180119P00065000 P 01/19/18 65.0 5.40 7.00
CTXS 180119P00067500 P 01/19/18 67.5 6.20 7.80
CTXS 180119P00070000 P 01/19/18 70.0 7.20 8.80
CTXS 180119P00072500 P 01/19/18 72.5 8.20 9.30
CTXS 180119P00075000 P 01/19/18 75.0 9.10 10.80
CTXS 180119P00077500 P 01/19/18 77.5 10.30 11.90
CTXS 180119P00080000 P 01/19/18 80.0 11.50 13.20
CTXS 180119P00082500 P 01/19/18 82.5 12.80 14.50
CTXS 180119P00085000 P 01/19/18 85.0 14.30 15.90
CTXS 180119P00087500 P 01/19/18 87.5 15.80 17.40
CTXS 180119P00090000 P 01/19/18 90.0 17.30 19.00
CTXS 180119P00092500 P 01/19/18 92.5 19.00 20.60
CTXS 180119P00095000 P 01/19/18 95.0 20.70 22.50
CTXS 180119P00100000 P 01/19/18 100.0 24.20 26.00
CTXS 180119P00105000 P 01/19/18 105.0 28.20 29.80
CTXS 180119P00110000 P 01/19/18 110.0 31.60 33.90
CTXS 180119P00115000 P 01/19/18 115.0 36.20 38.00
CTXS 180119P00120000 P 01/19/18 120.0 40.70 42.40
CTXS 180119P00125000 P 01/19/18 125.0 45.10 47.60
CTXS 180119P00130000 P 01/19/18 130.0 48.50 53.50

OPRA data is delayed 15 minutes.