Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

Citrix Systems Inc (CTXS)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTXS 140419C00045000 C 04/19/14 45.0 9.40 12.40
CTXS 140419C00047500 C 04/19/14 47.5 7.30 9.00
CTXS 140419C00050000 C 04/19/14 50.0 5.50 6.40
CTXS 140419C00052500 C 04/19/14 52.5 2.65 3.90
CTXS 140419C00055000 C 04/19/14 55.0 0.90 1.35
CTXS 140419C00057500 C 04/19/14 57.5 0.00 0.05
CTXS 140419C00060000 C 04/19/14 60.0 0.00 0.05
CTXS 140419C00062500 C 04/19/14 62.5 0.00 0.05
CTXS 140419C00065000 C 04/19/14 65.0 0.00 0.05
CTXS 140419C00067500 C 04/19/14 67.5 0.00 0.05
CTXS 140419C00070000 C 04/19/14 70.0 0.00 0.05
CTXS 140419P00045000 P 04/19/14 45.0 0.00 0.05
CTXS 140419P00047500 P 04/19/14 47.5 0.00 0.05
CTXS 140419P00050000 P 04/19/14 50.0 0.00 0.05
CTXS 140419P00052500 P 04/19/14 52.5 0.00 0.05
CTXS 140419P00055000 P 04/19/14 55.0 0.00 0.05
CTXS 140419P00057500 P 04/19/14 57.5 1.30 1.60
CTXS 140419P00060000 P 04/19/14 60.0 3.70 4.10
CTXS 140419P00062500 P 04/19/14 62.5 6.10 7.60
CTXS 140419P00065000 P 04/19/14 65.0 8.60 10.10
CTXS 140419P00067500 P 04/19/14 67.5 10.10 12.80
CTXS 140419P00070000 P 04/19/14 70.0 13.60 14.90
CTXS 140517C00050000 C 05/17/14 50.0 6.40 6.90
CTXS 140517C00052500 C 05/17/14 52.5 4.50 4.60
CTXS 140517C00055000 C 05/17/14 55.0 2.95 3.10
CTXS 140517C00057500 C 05/17/14 57.5 1.85 1.95
CTXS 140517C00060000 C 05/17/14 60.0 1.15 1.25
CTXS 140517C00062500 C 05/17/14 62.5 0.70 0.80
CTXS 140517C00065000 C 05/17/14 65.0 0.45 0.55
CTXS 140517C00067500 C 05/17/14 67.5 0.30 0.40
CTXS 140517C00070000 C 05/17/14 70.0 0.20 0.35
CTXS 140517C00075000 C 05/17/14 75.0 0.05 0.25
CTXS 140517P00050000 P 05/17/14 50.0 0.45 0.55
CTXS 140517P00052500 P 05/17/14 52.5 1.00 1.10
CTXS 140517P00055000 P 05/17/14 55.0 1.90 2.05
CTXS 140517P00057500 P 05/17/14 57.5 3.30 3.50
CTXS 140517P00060000 P 05/17/14 60.0 5.00 5.20
CTXS 140517P00062500 P 05/17/14 62.5 6.90 7.30
CTXS 140517P00065000 P 05/17/14 65.0 9.10 10.60
CTXS 140517P00067500 P 05/17/14 67.5 11.50 12.90
CTXS 140517P00070000 P 05/17/14 70.0 13.90 15.10
CTXS 140517P00075000 P 05/17/14 75.0 18.00 20.30
CTXS 140621C00040000 C 06/21/14 40.0 15.10 16.60
CTXS 140621C00045000 C 06/21/14 45.0 10.60 11.80
CTXS 140621C00047500 C 06/21/14 47.5 8.30 9.50
CTXS 140621C00050000 C 06/21/14 50.0 7.00 7.40
CTXS 140621C00052500 C 06/21/14 52.5 5.20 5.40
CTXS 140621C00055000 C 06/21/14 55.0 3.70 3.90
CTXS 140621C00057500 C 06/21/14 57.5 2.55 2.65
CTXS 140621C00060000 C 06/21/14 60.0 1.70 1.80
CTXS 140621C00062500 C 06/21/14 62.5 1.10 1.20
CTXS 140621C00065000 C 06/21/14 65.0 0.75 0.85
CTXS 140621C00067500 C 06/21/14 67.5 0.50 0.60
CTXS 140621C00070000 C 06/21/14 70.0 0.35 0.45
CTXS 140621C00075000 C 06/21/14 75.0 0.10 0.30
CTXS 140621C00080000 C 06/21/14 80.0 0.00 0.25
CTXS 140621C00085000 C 06/21/14 85.0 0.00 0.20
CTXS 140621P00040000 P 06/21/14 40.0 0.05 0.25
CTXS 140621P00045000 P 06/21/14 45.0 0.30 0.50
CTXS 140621P00047500 P 06/21/14 47.5 0.60 0.70
CTXS 140621P00050000 P 06/21/14 50.0 1.00 1.10
CTXS 140621P00052500 P 06/21/14 52.5 1.65 1.80
CTXS 140621P00055000 P 06/21/14 55.0 2.65 2.80
CTXS 140621P00057500 P 06/21/14 57.5 4.00 4.20
CTXS 140621P00060000 P 06/21/14 60.0 5.60 5.80
CTXS 140621P00062500 P 06/21/14 62.5 7.30 7.80
CTXS 140621P00065000 P 06/21/14 65.0 9.40 9.90
CTXS 140621P00067500 P 06/21/14 67.5 11.70 13.10
CTXS 140621P00070000 P 06/21/14 70.0 14.00 15.40
CTXS 140621P00075000 P 06/21/14 75.0 18.80 20.30
CTXS 140621P00080000 P 06/21/14 80.0 22.90 25.20
CTXS 140621P00085000 P 06/21/14 85.0 28.00 30.20
CTXS 140920C00045000 C 09/20/14 45.0 11.30 12.50
CTXS 140920C00050000 C 09/20/14 50.0 8.20 8.70
CTXS 140920C00052500 C 09/20/14 52.5 6.70 6.90
CTXS 140920C00055000 C 09/20/14 55.0 5.30 5.50
CTXS 140920C00057500 C 09/20/14 57.5 4.20 4.40
CTXS 140920C00060000 C 09/20/14 60.0 3.20 3.40
CTXS 140920C00062500 C 09/20/14 62.5 2.45 2.60
CTXS 140920C00065000 C 09/20/14 65.0 1.85 2.00
CTXS 140920C00067500 C 09/20/14 67.5 1.40 1.50
CTXS 140920C00070000 C 09/20/14 70.0 1.00 1.15
CTXS 140920C00075000 C 09/20/14 75.0 0.55 0.70
CTXS 140920C00080000 C 09/20/14 80.0 0.30 0.50
CTXS 140920P00045000 P 09/20/14 45.0 1.05 1.20
CTXS 140920P00050000 P 09/20/14 50.0 2.25 2.40
CTXS 140920P00052500 P 09/20/14 52.5 3.10 3.20
CTXS 140920P00055000 P 09/20/14 55.0 4.20 4.40
CTXS 140920P00057500 P 09/20/14 57.5 5.50 5.80
CTXS 140920P00060000 P 09/20/14 60.0 7.10 7.30
CTXS 140920P00062500 P 09/20/14 62.5 8.80 9.10
CTXS 140920P00065000 P 09/20/14 65.0 10.60 11.10
CTXS 140920P00067500 P 09/20/14 67.5 12.60 13.10
CTXS 140920P00070000 P 09/20/14 70.0 14.70 15.30
CTXS 140920P00075000 P 09/20/14 75.0 19.20 20.60
CTXS 140920P00080000 P 09/20/14 80.0 23.90 25.40
CTXS 150117C00030000 C 01/17/15 30.0 25.30 26.80
CTXS 150117C00032500 C 01/17/15 32.5 23.00 24.40
CTXS 150117C00035000 C 01/17/15 35.0 20.70 22.00
CTXS 150117C00037500 C 01/17/15 37.5 18.50 19.80
CTXS 150117C00040000 C 01/17/15 40.0 16.10 17.70
CTXS 150117C00042500 C 01/17/15 42.5 14.30 15.60
CTXS 150117C00045000 C 01/17/15 45.0 13.00 13.60
CTXS 150117C00047500 C 01/17/15 47.5 11.20 11.80
CTXS 150117C00050000 C 01/17/15 50.0 9.70 10.00
CTXS 150117C00052500 C 01/17/15 52.5 8.20 8.60
CTXS 150117C00055000 C 01/17/15 55.0 6.90 7.30
CTXS 150117C00057500 C 01/17/15 57.5 5.80 6.10
CTXS 150117C00060000 C 01/17/15 60.0 4.70 5.00
CTXS 150117C00062500 C 01/17/15 62.5 3.90 4.10
CTXS 150117C00065000 C 01/17/15 65.0 3.10 3.40
CTXS 150117C00067500 C 01/17/15 67.5 2.55 2.80
CTXS 150117C00070000 C 01/17/15 70.0 2.05 2.25
CTXS 150117C00072500 C 01/17/15 72.5 1.60 1.80
CTXS 150117C00075000 C 01/17/15 75.0 1.30 1.45
CTXS 150117C00077500 C 01/17/15 77.5 1.00 1.20
CTXS 150117C00080000 C 01/17/15 80.0 0.80 0.95
CTXS 150117C00082500 C 01/17/15 82.5 0.45 0.95
CTXS 150117C00085000 C 01/17/15 85.0 0.40 0.75
CTXS 150117C00090000 C 01/17/15 90.0 0.15 0.55
CTXS 150117C00095000 C 01/17/15 95.0 0.05 0.40
CTXS 150117C00100000 C 01/17/15 100.0 0.00 0.30
CTXS 150117C00105000 C 01/17/15 105.0 0.00 0.20
CTXS 150117C00110000 C 01/17/15 110.0 0.00 0.15
CTXS 150117P00030000 P 01/17/15 30.0 0.10 0.35
CTXS 150117P00032500 P 01/17/15 32.5 0.15 0.50
CTXS 150117P00035000 P 01/17/15 35.0 0.35 0.75
CTXS 150117P00037500 P 01/17/15 37.5 0.75 1.00
CTXS 150117P00040000 P 01/17/15 40.0 1.10 1.25
CTXS 150117P00042500 P 01/17/15 42.5 1.55 1.70
CTXS 150117P00045000 P 01/17/15 45.0 2.10 2.25
CTXS 150117P00047500 P 01/17/15 47.5 2.80 3.00
CTXS 150117P00050000 P 01/17/15 50.0 3.60 3.80
CTXS 150117P00052500 P 01/17/15 52.5 4.60 4.90
CTXS 150117P00055000 P 01/17/15 55.0 5.80 6.00
CTXS 150117P00057500 P 01/17/15 57.5 7.10 7.40
CTXS 150117P00060000 P 01/17/15 60.0 8.60 8.90
CTXS 150117P00062500 P 01/17/15 62.5 10.20 10.50
CTXS 150117P00065000 P 01/17/15 65.0 11.90 12.30
CTXS 150117P00067500 P 01/17/15 67.5 13.70 14.10
CTXS 150117P00070000 P 01/17/15 70.0 15.70 16.30
CTXS 150117P00072500 P 01/17/15 72.5 17.70 18.30
CTXS 150117P00075000 P 01/17/15 75.0 19.90 20.50
CTXS 150117P00077500 P 01/17/15 77.5 22.10 22.70
CTXS 150117P00080000 P 01/17/15 80.0 24.20 25.70
CTXS 150117P00082500 P 01/17/15 82.5 26.40 28.00
CTXS 150117P00085000 P 01/17/15 85.0 29.00 30.30
CTXS 150117P00090000 P 01/17/15 90.0 33.80 35.50
CTXS 150117P00095000 P 01/17/15 95.0 38.60 40.10
CTXS 150117P00100000 P 01/17/15 100.0 43.60 45.60
CTXS 150117P00105000 P 01/17/15 105.0 47.50 50.30
CTXS 150117P00110000 P 01/17/15 110.0 53.00 56.20
CTXS 160115C00030000 C 01/15/16 30.0 25.40 27.90
CTXS 160115C00035000 C 01/15/16 35.0 21.00 23.90
CTXS 160115C00040000 C 01/15/16 40.0 19.00 19.90
CTXS 160115C00045000 C 01/15/16 45.0 15.60 16.60
CTXS 160115C00047500 C 01/15/16 47.5 14.10 15.10
CTXS 160115C00050000 C 01/15/16 50.0 12.70 13.40
CTXS 160115C00052500 C 01/15/16 52.5 11.40 12.10
CTXS 160115C00055000 C 01/15/16 55.0 10.10 11.00
CTXS 160115C00057500 C 01/15/16 57.5 9.00 9.70
CTXS 160115C00060000 C 01/15/16 60.0 8.00 8.70
CTXS 160115C00062500 C 01/15/16 62.5 7.00 7.90
CTXS 160115C00065000 C 01/15/16 65.0 6.20 6.80
CTXS 160115C00067500 C 01/15/16 67.5 5.40 6.30
CTXS 160115C00070000 C 01/15/16 70.0 4.70 5.40
CTXS 160115C00075000 C 01/15/16 75.0 3.50 4.20
CTXS 160115C00080000 C 01/15/16 80.0 2.55 3.30
CTXS 160115C00085000 C 01/15/16 85.0 1.95 2.45
CTXS 160115C00090000 C 01/15/16 90.0 1.40 1.90
CTXS 160115P00030000 P 01/15/16 30.0 0.80 1.20
CTXS 160115P00035000 P 01/15/16 35.0 1.65 2.00
CTXS 160115P00040000 P 01/15/16 40.0 2.85 3.30
CTXS 160115P00045000 P 01/15/16 45.0 4.50 4.90
CTXS 160115P00047500 P 01/15/16 47.5 5.50 5.90
CTXS 160115P00050000 P 01/15/16 50.0 6.50 6.90
CTXS 160115P00052500 P 01/15/16 52.5 7.70 8.10
CTXS 160115P00055000 P 01/15/16 55.0 8.70 9.30
CTXS 160115P00057500 P 01/15/16 57.5 10.10 10.70
CTXS 160115P00060000 P 01/15/16 60.0 11.50 12.20
CTXS 160115P00062500 P 01/15/16 62.5 13.10 13.70
CTXS 160115P00065000 P 01/15/16 65.0 14.70 15.40
CTXS 160115P00067500 P 01/15/16 67.5 16.40 17.10
CTXS 160115P00070000 P 01/15/16 70.0 18.30 18.90
CTXS 160115P00075000 P 01/15/16 75.0 21.90 22.80
CTXS 160115P00080000 P 01/15/16 80.0 25.90 26.80
CTXS 160115P00085000 P 01/15/16 85.0 30.30 31.10
CTXS 160115P00090000 P 01/15/16 90.0 34.70 35.60

OPRA data is delayed 15 minutes.