Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Citrix Systems Inc (CTXS)
As of Feb 16 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTXS 180316C00042500 C Mar 16, 2018 42.5 46.90 51.20
CTXS 180316C00045000 C Mar 16, 2018 45.0 44.10 48.70
CTXS 180316C00047500 C Mar 16, 2018 47.5 41.80 46.40
CTXS 180316C00050000 C Mar 16, 2018 50.0 39.40 44.00
CTXS 180316C00055000 C Mar 16, 2018 55.0 34.30 38.80
CTXS 180316C00060000 C Mar 16, 2018 60.0 29.30 33.80
CTXS 180316C00065000 C Mar 16, 2018 65.0 24.50 28.80
CTXS 180316C00067500 C Mar 16, 2018 67.5 22.30 26.40
CTXS 180316C00070000 C Mar 16, 2018 70.0 19.60 23.80
CTXS 180316C00072500 C Mar 16, 2018 72.5 17.30 21.40
CTXS 180316C00075000 C Mar 16, 2018 75.0 16.20 17.20
CTXS 180316C00077500 C Mar 16, 2018 77.5 12.20 16.40
CTXS 180316C00080000 C Mar 16, 2018 80.0 10.50 13.40
CTXS 180316C00082500 C Mar 16, 2018 82.5 8.90 9.90
CTXS 180316C00085000 C Mar 16, 2018 85.0 6.70 7.10
CTXS 180316C00087500 C Mar 16, 2018 87.5 4.50 5.10
CTXS 180316C00090000 C Mar 16, 2018 90.0 2.70 3.10
CTXS 180316C00092500 C Mar 16, 2018 92.5 1.40 1.75
CTXS 180316C00095000 C Mar 16, 2018 95.0 0.60 0.80
CTXS 180316C00097500 C Mar 16, 2018 97.5 0.20 0.45
CTXS 180316C00100000 C Mar 16, 2018 100.0 0.10 0.20
CTXS 180316C00105000 C Mar 16, 2018 105.0 0.00 0.40
CTXS 180316C00110000 C Mar 16, 2018 110.0 0.00 0.40
CTXS 180316C00115000 C Mar 16, 2018 115.0 0.00 0.35
CTXS 180316C00120000 C Mar 16, 2018 120.0 0.00 0.30
CTXS 180316P00042500 P Mar 16, 2018 42.5 0.00 0.30
CTXS 180316P00045000 P Mar 16, 2018 45.0 0.00 0.30
CTXS 180316P00047500 P Mar 16, 2018 47.5 0.00 0.30
CTXS 180316P00050000 P Mar 16, 2018 50.0 0.00 0.35
CTXS 180316P00055000 P Mar 16, 2018 55.0 0.00 0.35
CTXS 180316P00060000 P Mar 16, 2018 60.0 0.00 0.30
CTXS 180316P00065000 P Mar 16, 2018 65.0 0.00 0.30
CTXS 180316P00067500 P Mar 16, 2018 67.5 0.00 0.40
CTXS 180316P00070000 P Mar 16, 2018 70.0 0.00 0.40
CTXS 180316P00072500 P Mar 16, 2018 72.5 0.00 0.15
CTXS 180316P00075000 P Mar 16, 2018 75.0 0.00 0.15
CTXS 180316P00077500 P Mar 16, 2018 77.5 0.00 0.20
CTXS 180316P00080000 P Mar 16, 2018 80.0 0.00 0.20
CTXS 180316P00082500 P Mar 16, 2018 82.5 0.15 0.30
CTXS 180316P00085000 P Mar 16, 2018 85.0 0.35 0.50
CTXS 180316P00087500 P Mar 16, 2018 87.5 0.75 0.90
CTXS 180316P00090000 P Mar 16, 2018 90.0 1.40 1.60
CTXS 180316P00092500 P Mar 16, 2018 92.5 2.55 2.75
CTXS 180316P00095000 P Mar 16, 2018 95.0 4.10 4.40
CTXS 180316P00097500 P Mar 16, 2018 97.5 5.60 7.10
CTXS 180316P00100000 P Mar 16, 2018 100.0 6.70 10.60
CTXS 180316P00105000 P Mar 16, 2018 105.0 11.70 16.00
CTXS 180316P00110000 P Mar 16, 2018 110.0 16.70 21.00
CTXS 180316P00115000 P Mar 16, 2018 115.0 21.30 25.70
CTXS 180316P00120000 P Mar 16, 2018 120.0 27.60 30.10
CTXS 180615C00042500 C Jun 15, 2018 42.5 47.20 51.50
CTXS 180615C00045000 C Jun 15, 2018 45.0 44.50 49.20
CTXS 180615C00047500 C Jun 15, 2018 47.5 42.20 46.80
CTXS 180615C00050000 C Jun 15, 2018 50.0 39.70 44.10
CTXS 180615C00055000 C Jun 15, 2018 55.0 34.90 39.20
CTXS 180615C00060000 C Jun 15, 2018 60.0 30.00 34.50
CTXS 180615C00065000 C Jun 15, 2018 65.0 25.00 29.50
CTXS 180615C00070000 C Jun 15, 2018 70.0 20.30 24.70
CTXS 180615C00075000 C Jun 15, 2018 75.0 17.20 19.50
CTXS 180615C00077500 C Jun 15, 2018 77.5 15.30 16.80
CTXS 180615C00080000 C Jun 15, 2018 80.0 13.10 14.30
CTXS 180615C00082500 C Jun 15, 2018 82.5 11.00 12.00
CTXS 180615C00085000 C Jun 15, 2018 85.0 9.30 9.90
CTXS 180615C00087500 C Jun 15, 2018 87.5 7.60 8.10
CTXS 180615C00090000 C Jun 15, 2018 90.0 6.10 6.50
CTXS 180615C00092500 C Jun 15, 2018 92.5 4.80 5.20
CTXS 180615C00095000 C Jun 15, 2018 95.0 3.60 4.10
CTXS 180615C00097500 C Jun 15, 2018 97.5 2.75 3.10
CTXS 180615C00100000 C Jun 15, 2018 100.0 2.00 2.30
CTXS 180615C00105000 C Jun 15, 2018 105.0 1.00 1.25
CTXS 180615C00110000 C Jun 15, 2018 110.0 0.45 0.70
CTXS 180615C00115000 C Jun 15, 2018 115.0 0.15 0.30
CTXS 180615C00120000 C Jun 15, 2018 120.0 0.00 0.25
CTXS 180615C00125000 C Jun 15, 2018 125.0 0.00 0.30
CTXS 180615P00042500 P Jun 15, 2018 42.5 0.00 0.45
CTXS 180615P00045000 P Jun 15, 2018 45.0 0.00 0.40
CTXS 180615P00047500 P Jun 15, 2018 47.5 0.00 0.50
CTXS 180615P00050000 P Jun 15, 2018 50.0 0.00 0.40
CTXS 180615P00055000 P Jun 15, 2018 55.0 0.10 0.25
CTXS 180615P00060000 P Jun 15, 2018 60.0 0.20 0.30
CTXS 180615P00065000 P Jun 15, 2018 65.0 0.30 0.45
CTXS 180615P00070000 P Jun 15, 2018 70.0 0.50 0.65
CTXS 180615P00075000 P Jun 15, 2018 75.0 0.85 1.00
CTXS 180615P00077500 P Jun 15, 2018 77.5 1.10 1.40
CTXS 180615P00080000 P Jun 15, 2018 80.0 1.45 1.70
CTXS 180615P00082500 P Jun 15, 2018 82.5 1.90 2.15
CTXS 180615P00085000 P Jun 15, 2018 85.0 2.50 2.80
CTXS 180615P00087500 P Jun 15, 2018 87.5 3.20 3.50
CTXS 180615P00090000 P Jun 15, 2018 90.0 4.10 4.50
CTXS 180615P00092500 P Jun 15, 2018 92.5 5.30 5.70
CTXS 180615P00095000 P Jun 15, 2018 95.0 6.60 7.00
CTXS 180615P00097500 P Jun 15, 2018 97.5 8.10 8.60
CTXS 180615P00100000 P Jun 15, 2018 100.0 9.80 11.80
CTXS 180615P00105000 P Jun 15, 2018 105.0 13.60 14.90
CTXS 180615P00110000 P Jun 15, 2018 110.0 16.50 21.00
CTXS 180615P00115000 P Jun 15, 2018 115.0 21.70 26.00
CTXS 180615P00120000 P Jun 15, 2018 120.0 26.60 30.90
CTXS 180615P00125000 P Jun 15, 2018 125.0 32.20 35.90
CTXS 180921C00047500 C Sep 21, 2018 47.5 43.00 47.20
CTXS 180921C00050000 C Sep 21, 2018 50.0 40.20 44.80
CTXS 180921C00055000 C Sep 21, 2018 55.0 35.30 40.00
CTXS 180921C00060000 C Sep 21, 2018 60.0 30.80 35.10
CTXS 180921C00065000 C Sep 21, 2018 65.0 26.50 30.50
CTXS 180921C00070000 C Sep 21, 2018 70.0 23.00 25.10
CTXS 180921C00075000 C Sep 21, 2018 75.0 18.60 20.90
CTXS 180921C00077500 C Sep 21, 2018 77.5 16.50 18.70
CTXS 180921C00080000 C Sep 21, 2018 80.0 15.10 16.10
CTXS 180921C00082500 C Sep 21, 2018 82.5 12.90 14.30
CTXS 180921C00085000 C Sep 21, 2018 85.0 11.60 12.20
CTXS 180921C00087500 C Sep 21, 2018 87.5 10.00 10.50
CTXS 180921C00090000 C Sep 21, 2018 90.0 8.30 9.30
CTXS 180921C00092500 C Sep 21, 2018 92.5 7.10 7.70
CTXS 180921C00095000 C Sep 21, 2018 95.0 6.10 6.50
CTXS 180921C00097500 C Sep 21, 2018 97.5 5.00 5.50
CTXS 180921C00100000 C Sep 21, 2018 100.0 3.90 4.60
CTXS 180921C00105000 C Sep 21, 2018 105.0 2.70 3.10
CTXS 180921C00110000 C Sep 21, 2018 110.0 1.70 2.05
CTXS 180921C00115000 C Sep 21, 2018 115.0 1.00 1.50
CTXS 180921C00120000 C Sep 21, 2018 120.0 0.55 0.90
CTXS 180921C00125000 C Sep 21, 2018 125.0 0.10 0.75
CTXS 180921P00047500 P Sep 21, 2018 47.5 0.15 0.45
CTXS 180921P00050000 P Sep 21, 2018 50.0 0.20 0.65
CTXS 180921P00055000 P Sep 21, 2018 55.0 0.35 0.60
CTXS 180921P00060000 P Sep 21, 2018 60.0 0.55 0.85
CTXS 180921P00065000 P Sep 21, 2018 65.0 0.80 1.20
CTXS 180921P00070000 P Sep 21, 2018 70.0 1.25 1.65
CTXS 180921P00075000 P Sep 21, 2018 75.0 1.80 2.30
CTXS 180921P00077500 P Sep 21, 2018 77.5 2.35 2.65
CTXS 180921P00080000 P Sep 21, 2018 80.0 2.85 3.10
CTXS 180921P00082500 P Sep 21, 2018 82.5 3.40 3.90
CTXS 180921P00085000 P Sep 21, 2018 85.0 4.20 4.60
CTXS 180921P00087500 P Sep 21, 2018 87.5 5.00 5.60
CTXS 180921P00090000 P Sep 21, 2018 90.0 5.50 6.60
CTXS 180921P00092500 P Sep 21, 2018 92.5 7.20 7.70
CTXS 180921P00095000 P Sep 21, 2018 95.0 7.80 9.00
CTXS 180921P00097500 P Sep 21, 2018 97.5 9.60 10.50
CTXS 180921P00100000 P Sep 21, 2018 100.0 11.40 12.10
CTXS 180921P00105000 P Sep 21, 2018 105.0 14.80 15.90
CTXS 180921P00110000 P Sep 21, 2018 110.0 18.70 19.90
CTXS 180921P00115000 P Sep 21, 2018 115.0 21.60 26.10
CTXS 180921P00120000 P Sep 21, 2018 120.0 26.70 31.10
CTXS 180921P00125000 P Sep 21, 2018 125.0 32.10 35.40
CTXS 190118C00040000 C Jan 18, 2019 40.0 50.30 54.90
CTXS 190118C00042500 C Jan 18, 2019 42.5 47.90 52.50
CTXS 190118C00045000 C Jan 18, 2019 45.0 45.50 50.30
CTXS 190118C00047500 C Jan 18, 2019 47.5 43.20 48.00
CTXS 190118C00050000 C Jan 18, 2019 50.0 40.90 45.50
CTXS 190118C00055000 C Jan 18, 2019 55.0 36.20 41.00
CTXS 190118C00060000 C Jan 18, 2019 60.0 31.70 36.30
CTXS 190118C00065000 C Jan 18, 2019 65.0 27.40 32.00
CTXS 190118C00067500 C Jan 18, 2019 67.5 26.70 28.20
CTXS 190118C00070000 C Jan 18, 2019 70.0 24.60 26.10
CTXS 190118C00072500 C Jan 18, 2019 72.5 22.50 24.10
CTXS 190118C00075000 C Jan 18, 2019 75.0 20.60 22.00
CTXS 190118C00077500 C Jan 18, 2019 77.5 18.80 20.00
CTXS 190118C00080000 C Jan 18, 2019 80.0 16.80 18.30
CTXS 190118C00082500 C Jan 18, 2019 82.5 15.20 16.60
CTXS 190118C00085000 C Jan 18, 2019 85.0 13.60 14.90
CTXS 190118C00087500 C Jan 18, 2019 87.5 12.10 13.30
CTXS 190118C00090000 C Jan 18, 2019 90.0 10.60 11.90
CTXS 190118C00092500 C Jan 18, 2019 92.5 9.30 10.50
CTXS 190118C00095000 C Jan 18, 2019 95.0 8.00 9.30
CTXS 190118C00097500 C Jan 18, 2019 97.5 7.00 8.10
CTXS 190118C00100000 C Jan 18, 2019 100.0 6.00 7.60
CTXS 190118C00105000 C Jan 18, 2019 105.0 4.40 5.20
CTXS 190118C00110000 C Jan 18, 2019 110.0 3.00 4.10
CTXS 190118C00115000 C Jan 18, 2019 115.0 2.10 2.85
CTXS 190118C00120000 C Jan 18, 2019 120.0 1.45 2.10
CTXS 190118C00125000 C Jan 18, 2019 125.0 0.95 1.60
CTXS 190118C00130000 C Jan 18, 2019 130.0 0.60 1.30
CTXS 190118P00040000 P Jan 18, 2019 40.0 0.05 0.50
CTXS 190118P00042500 P Jan 18, 2019 42.5 0.00 0.60
CTXS 190118P00045000 P Jan 18, 2019 45.0 0.10 0.75
CTXS 190118P00047500 P Jan 18, 2019 47.5 0.25 0.65
CTXS 190118P00050000 P Jan 18, 2019 50.0 0.40 0.75
CTXS 190118P00055000 P Jan 18, 2019 55.0 0.65 1.00
CTXS 190118P00060000 P Jan 18, 2019 60.0 1.00 1.50
CTXS 190118P00065000 P Jan 18, 2019 65.0 1.45 1.95
CTXS 190118P00067500 P Jan 18, 2019 67.5 1.65 2.30
CTXS 190118P00070000 P Jan 18, 2019 70.0 1.95 3.10
CTXS 190118P00072500 P Jan 18, 2019 72.5 2.40 3.10
CTXS 190118P00075000 P Jan 18, 2019 75.0 2.90 3.60
CTXS 190118P00077500 P Jan 18, 2019 77.5 3.40 4.10
CTXS 190118P00080000 P Jan 18, 2019 80.0 4.00 4.90
CTXS 190118P00082500 P Jan 18, 2019 82.5 4.70 5.50
CTXS 190118P00085000 P Jan 18, 2019 85.0 5.50 6.30
CTXS 190118P00087500 P Jan 18, 2019 87.5 6.30 7.40
CTXS 190118P00090000 P Jan 18, 2019 90.0 7.40 9.20
CTXS 190118P00092500 P Jan 18, 2019 92.5 8.50 9.40
CTXS 190118P00095000 P Jan 18, 2019 95.0 9.80 10.90
CTXS 190118P00097500 P Jan 18, 2019 97.5 11.10 13.00
CTXS 190118P00100000 P Jan 18, 2019 100.0 12.60 13.60
CTXS 190118P00105000 P Jan 18, 2019 105.0 16.00 17.10
CTXS 190118P00110000 P Jan 18, 2019 110.0 19.10 21.80
CTXS 190118P00115000 P Jan 18, 2019 115.0 23.50 24.90
CTXS 190118P00120000 P Jan 18, 2019 120.0 27.00 29.80
CTXS 190118P00125000 P Jan 18, 2019 125.0 31.40 36.00
CTXS 190118P00130000 P Jan 18, 2019 130.0 36.30 41.00
CTXS 200117C00042500 C Jan 17, 2020 42.5 49.60 54.50
CTXS 200117C00045000 C Jan 17, 2020 45.0 47.60 52.40
CTXS 200117C00047500 C Jan 17, 2020 47.5 45.70 50.00
CTXS 200117C00050000 C Jan 17, 2020 50.0 43.10 48.00
CTXS 200117C00055000 C Jan 17, 2020 55.0 39.10 43.90
CTXS 200117C00060000 C Jan 17, 2020 60.0 36.00 39.40
CTXS 200117C00065000 C Jan 17, 2020 65.0 31.80 35.90
CTXS 200117C00070000 C Jan 17, 2020 70.0 28.40 31.80
CTXS 200117C00075000 C Jan 17, 2020 75.0 24.60 28.50
CTXS 200117C00077500 C Jan 17, 2020 77.5 23.20 26.50
CTXS 200117C00080000 C Jan 17, 2020 80.0 21.20 25.10
CTXS 200117C00082500 C Jan 17, 2020 82.5 20.60 23.50
CTXS 200117C00085000 C Jan 17, 2020 85.0 19.30 21.70
CTXS 200117C00087500 C Jan 17, 2020 87.5 17.40 21.00
CTXS 200117C00090000 C Jan 17, 2020 90.0 16.10 18.80
CTXS 200117C00092500 C Jan 17, 2020 92.5 14.80 17.50
CTXS 200117C00095000 C Jan 17, 2020 95.0 13.70 16.60
CTXS 200117C00097500 C Jan 17, 2020 97.5 12.50 15.40
CTXS 200117C00100000 C Jan 17, 2020 100.0 11.70 15.00
CTXS 200117C00105000 C Jan 17, 2020 105.0 9.40 13.00
CTXS 200117C00110000 C Jan 17, 2020 110.0 7.60 10.30
CTXS 200117C00115000 C Jan 17, 2020 115.0 6.30 8.30
CTXS 200117C00120000 C Jan 17, 2020 120.0 5.10 7.20
CTXS 200117C00125000 C Jan 17, 2020 125.0 3.70 7.20
CTXS 200117C00130000 C Jan 17, 2020 130.0 2.65 4.80
CTXS 200117P00042500 P Jan 17, 2020 42.5 0.45 5.00
CTXS 200117P00045000 P Jan 17, 2020 45.0 0.45 4.50
CTXS 200117P00047500 P Jan 17, 2020 47.5 0.55 4.80
CTXS 200117P00050000 P Jan 17, 2020 50.0 0.75 4.90
CTXS 200117P00055000 P Jan 17, 2020 55.0 1.15 5.00
CTXS 200117P00060000 P Jan 17, 2020 60.0 1.75 4.60
CTXS 200117P00065000 P Jan 17, 2020 65.0 2.70 5.40
CTXS 200117P00070000 P Jan 17, 2020 70.0 4.00 5.90
CTXS 200117P00075000 P Jan 17, 2020 75.0 5.10 7.70
CTXS 200117P00077500 P Jan 17, 2020 77.5 5.80 8.40
CTXS 200117P00080000 P Jan 17, 2020 80.0 6.60 8.60
CTXS 200117P00082500 P Jan 17, 2020 82.5 7.80 9.90
CTXS 200117P00085000 P Jan 17, 2020 85.0 8.40 11.10
CTXS 200117P00087500 P Jan 17, 2020 87.5 9.50 13.50
CTXS 200117P00090000 P Jan 17, 2020 90.0 10.50 13.20
CTXS 200117P00092500 P Jan 17, 2020 92.5 11.70 13.80
CTXS 200117P00095000 P Jan 17, 2020 95.0 12.90 16.30
CTXS 200117P00097500 P Jan 17, 2020 97.5 14.40 17.50
CTXS 200117P00100000 P Jan 17, 2020 100.0 15.60 18.30
CTXS 200117P00105000 P Jan 17, 2020 105.0 18.40 22.00
CTXS 200117P00110000 P Jan 17, 2020 110.0 21.80 24.70
CTXS 200117P00115000 P Jan 17, 2020 115.0 24.80 29.20
CTXS 200117P00120000 P Jan 17, 2020 120.0 29.30 33.30
CTXS 200117P00125000 P Jan 17, 2020 125.0 33.60 37.50
CTXS 200117P00130000 P Jan 17, 2020 130.0 38.10 41.50
OPRA data is delayed 15 minutes.