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 (2014-05-16)Premium Content

Citrix Systems Inc (CTXS)
As of Aug 1 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTXS 140816C00047500 C 08/16/14 47.5 19.30 20.30
CTXS 140816C00050000 C 08/16/14 50.0 15.90 18.20
CTXS 140816C00055000 C 08/16/14 55.0 11.80 12.70
CTXS 140816C00057500 C 08/16/14 57.5 9.30 10.20
CTXS 140816C00060000 C 08/16/14 60.0 6.80 7.70
CTXS 140816C00062500 C 08/16/14 62.5 4.40 5.20
CTXS 140816C00065000 C 08/16/14 65.0 2.70 2.90
CTXS 140816C00067500 C 08/16/14 67.5 1.10 1.20
CTXS 140816C00070000 C 08/16/14 70.0 0.35 0.45
CTXS 140816C00072500 C 08/16/14 72.5 0.05 0.15
CTXS 140816C00075000 C 08/16/14 75.0 0.00 0.10
CTXS 140816C00077500 C 08/16/14 77.5 0.00 0.10
CTXS 140816C00080000 C 08/16/14 80.0 0.00 0.05
CTXS 140816P00047500 P 08/16/14 47.5 0.00 0.05
CTXS 140816P00050000 P 08/16/14 50.0 0.00 0.05
CTXS 140816P00055000 P 08/16/14 55.0 0.00 0.05
CTXS 140816P00057500 P 08/16/14 57.5 0.00 0.05
CTXS 140816P00060000 P 08/16/14 60.0 0.00 0.05
CTXS 140816P00062500 P 08/16/14 62.5 0.05 0.15
CTXS 140816P00065000 P 08/16/14 65.0 0.35 0.45
CTXS 140816P00067500 P 08/16/14 67.5 1.20 1.35
CTXS 140816P00070000 P 08/16/14 70.0 2.85 3.10
CTXS 140816P00072500 P 08/16/14 72.5 4.50 5.80
CTXS 140816P00075000 P 08/16/14 75.0 6.80 8.30
CTXS 140816P00077500 P 08/16/14 77.5 9.30 10.70
CTXS 140816P00080000 P 08/16/14 80.0 11.80 13.20
CTXS 140920C00045000 C 09/20/14 45.0 21.30 22.90
CTXS 140920C00047500 C 09/20/14 47.5 19.30 20.70
CTXS 140920C00050000 C 09/20/14 50.0 16.80 18.00
CTXS 140920C00052500 C 09/20/14 52.5 14.30 15.30
CTXS 140920C00055000 C 09/20/14 55.0 11.70 12.70
CTXS 140920C00057500 C 09/20/14 57.5 9.00 10.30
CTXS 140920C00060000 C 09/20/14 60.0 7.10 7.90
CTXS 140920C00062500 C 09/20/14 62.5 5.30 5.60
CTXS 140920C00065000 C 09/20/14 65.0 3.40 3.70
CTXS 140920C00067500 C 09/20/14 67.5 2.00 2.15
CTXS 140920C00070000 C 09/20/14 70.0 1.10 1.20
CTXS 140920C00072500 C 09/20/14 72.5 0.50 0.60
CTXS 140920C00075000 C 09/20/14 75.0 0.20 0.35
CTXS 140920C00077500 C 09/20/14 77.5 0.10 0.20
CTXS 140920C00080000 C 09/20/14 80.0 0.00 0.15
CTXS 140920P00045000 P 09/20/14 45.0 0.00 0.05
CTXS 140920P00047500 P 09/20/14 47.5 0.00 0.05
CTXS 140920P00050000 P 09/20/14 50.0 0.00 0.05
CTXS 140920P00052500 P 09/20/14 52.5 0.00 0.05
CTXS 140920P00055000 P 09/20/14 55.0 0.00 0.10
CTXS 140920P00057500 P 09/20/14 57.5 0.05 0.15
CTXS 140920P00060000 P 09/20/14 60.0 0.15 0.30
CTXS 140920P00062500 P 09/20/14 62.5 0.45 0.55
CTXS 140920P00065000 P 09/20/14 65.0 1.05 1.20
CTXS 140920P00067500 P 09/20/14 67.5 2.10 2.20
CTXS 140920P00070000 P 09/20/14 70.0 3.60 3.80
CTXS 140920P00072500 P 09/20/14 72.5 5.50 5.80
CTXS 140920P00075000 P 09/20/14 75.0 7.20 8.40
CTXS 140920P00077500 P 09/20/14 77.5 9.50 10.90
CTXS 140920P00080000 P 09/20/14 80.0 11.90 13.30
CTXS 141220C00035000 C 12/20/14 35.0 30.90 34.40
CTXS 141220C00037500 C 12/20/14 37.5 28.50 32.00
CTXS 141220C00040000 C 12/20/14 40.0 26.80 28.50
CTXS 141220C00042500 C 12/20/14 42.5 23.70 27.00
CTXS 141220C00045000 C 12/20/14 45.0 21.40 24.30
CTXS 141220C00047500 C 12/20/14 47.5 19.40 21.00
CTXS 141220C00050000 C 12/20/14 50.0 17.10 18.50
CTXS 141220C00052500 C 12/20/14 52.5 14.70 16.00
CTXS 141220C00055000 C 12/20/14 55.0 12.50 13.50
CTXS 141220C00057500 C 12/20/14 57.5 10.40 11.70
CTXS 141220C00060000 C 12/20/14 60.0 8.70 9.20
CTXS 141220C00062500 C 12/20/14 62.5 6.90 7.30
CTXS 141220C00065000 C 12/20/14 65.0 5.40 5.70
CTXS 141220C00067500 C 12/20/14 67.5 4.00 4.30
CTXS 141220C00070000 C 12/20/14 70.0 2.95 3.20
CTXS 141220C00072500 C 12/20/14 72.5 2.00 2.30
CTXS 141220C00075000 C 12/20/14 75.0 1.35 1.60
CTXS 141220C00077500 C 12/20/14 77.5 0.90 1.15
CTXS 141220C00080000 C 12/20/14 80.0 0.60 0.80
CTXS 141220C00085000 C 12/20/14 85.0 0.25 0.40
CTXS 141220P00035000 P 12/20/14 35.0 0.00 0.05
CTXS 141220P00037500 P 12/20/14 37.5 0.00 0.05
CTXS 141220P00040000 P 12/20/14 40.0 0.00 0.10
CTXS 141220P00042500 P 12/20/14 42.5 0.00 0.10
CTXS 141220P00045000 P 12/20/14 45.0 0.05 0.20
CTXS 141220P00047500 P 12/20/14 47.5 0.10 0.25
CTXS 141220P00050000 P 12/20/14 50.0 0.20 0.35
CTXS 141220P00052500 P 12/20/14 52.5 0.30 0.50
CTXS 141220P00055000 P 12/20/14 55.0 0.55 0.70
CTXS 141220P00057500 P 12/20/14 57.5 0.90 1.05
CTXS 141220P00060000 P 12/20/14 60.0 1.35 1.60
CTXS 141220P00062500 P 12/20/14 62.5 2.10 2.25
CTXS 141220P00065000 P 12/20/14 65.0 2.95 3.20
CTXS 141220P00067500 P 12/20/14 67.5 4.10 4.40
CTXS 141220P00070000 P 12/20/14 70.0 5.50 5.80
CTXS 141220P00072500 P 12/20/14 72.5 7.10 7.40
CTXS 141220P00075000 P 12/20/14 75.0 8.90 9.30
CTXS 141220P00077500 P 12/20/14 77.5 10.90 11.30
CTXS 141220P00080000 P 12/20/14 80.0 13.10 13.50
CTXS 141220P00085000 P 12/20/14 85.0 17.10 18.50
CTXS 150117C00030000 C 01/17/15 30.0 35.40 39.30
CTXS 150117C00032500 C 01/17/15 32.5 33.00 36.80
CTXS 150117C00035000 C 01/17/15 35.0 31.00 34.50
CTXS 150117C00037500 C 01/17/15 37.5 28.80 32.00
CTXS 150117C00040000 C 01/17/15 40.0 26.90 28.70
CTXS 150117C00042500 C 01/17/15 42.5 24.10 26.00
CTXS 150117C00045000 C 01/17/15 45.0 21.80 23.90
CTXS 150117C00047500 C 01/17/15 47.5 19.60 21.30
CTXS 150117C00050000 C 01/17/15 50.0 17.20 18.70
CTXS 150117C00052500 C 01/17/15 52.5 15.30 15.90
CTXS 150117C00055000 C 01/17/15 55.0 12.80 13.70
CTXS 150117C00057500 C 01/17/15 57.5 10.70 12.00
CTXS 150117C00060000 C 01/17/15 60.0 9.00 9.50
CTXS 150117C00062500 C 01/17/15 62.5 7.30 7.70
CTXS 150117C00065000 C 01/17/15 65.0 5.70 6.10
CTXS 150117C00067500 C 01/17/15 67.5 4.40 4.80
CTXS 150117C00070000 C 01/17/15 70.0 3.30 3.60
CTXS 150117C00072500 C 01/17/15 72.5 2.35 2.70
CTXS 150117C00075000 C 01/17/15 75.0 1.70 1.95
CTXS 150117C00077500 C 01/17/15 77.5 1.20 1.40
CTXS 150117C00080000 C 01/17/15 80.0 0.85 1.00
CTXS 150117C00082500 C 01/17/15 82.5 0.55 0.75
CTXS 150117C00085000 C 01/17/15 85.0 0.35 0.55
CTXS 150117C00090000 C 01/17/15 90.0 0.10 0.30
CTXS 150117C00095000 C 01/17/15 95.0 0.05 0.15
CTXS 150117C00100000 C 01/17/15 100.0 0.00 0.10
CTXS 150117C00105000 C 01/17/15 105.0 0.00 0.05
CTXS 150117C00110000 C 01/17/15 110.0 0.00 0.05
CTXS 150117P00030000 P 01/17/15 30.0 0.00 0.05
CTXS 150117P00032500 P 01/17/15 32.5 0.00 0.05
CTXS 150117P00035000 P 01/17/15 35.0 0.00 0.05
CTXS 150117P00037500 P 01/17/15 37.5 0.00 0.10
CTXS 150117P00040000 P 01/17/15 40.0 0.05 0.15
CTXS 150117P00042500 P 01/17/15 42.5 0.05 0.20
CTXS 150117P00045000 P 01/17/15 45.0 0.15 0.25
CTXS 150117P00047500 P 01/17/15 47.5 0.15 0.35
CTXS 150117P00050000 P 01/17/15 50.0 0.35 0.50
CTXS 150117P00052500 P 01/17/15 52.5 0.50 0.70
CTXS 150117P00055000 P 01/17/15 55.0 0.75 0.95
CTXS 150117P00057500 P 01/17/15 57.5 1.15 1.40
CTXS 150117P00060000 P 01/17/15 60.0 1.70 1.95
CTXS 150117P00062500 P 01/17/15 62.5 2.45 2.70
CTXS 150117P00065000 P 01/17/15 65.0 3.30 3.60
CTXS 150117P00067500 P 01/17/15 67.5 4.50 4.80
CTXS 150117P00070000 P 01/17/15 70.0 5.80 6.20
CTXS 150117P00072500 P 01/17/15 72.5 7.40 7.80
CTXS 150117P00075000 P 01/17/15 75.0 9.20 9.60
CTXS 150117P00077500 P 01/17/15 77.5 11.20 11.60
CTXS 150117P00080000 P 01/17/15 80.0 13.30 13.70
CTXS 150117P00082500 P 01/17/15 82.5 15.10 16.20
CTXS 150117P00085000 P 01/17/15 85.0 17.30 18.60
CTXS 150117P00090000 P 01/17/15 90.0 21.90 23.50
CTXS 150117P00095000 P 01/17/15 95.0 26.20 28.30
CTXS 150117P00100000 P 01/17/15 100.0 30.80 33.70
CTXS 150117P00105000 P 01/17/15 105.0 35.70 39.70
CTXS 150117P00110000 P 01/17/15 110.0 40.70 44.50
CTXS 150320C00035000 C 03/20/15 35.0 31.80 34.00
CTXS 150320C00037500 C 03/20/15 37.5 29.50 31.90
CTXS 150320C00040000 C 03/20/15 40.0 27.00 29.20
CTXS 150320C00042500 C 03/20/15 42.5 24.60 26.70
CTXS 150320C00045000 C 03/20/15 45.0 22.10 24.60
CTXS 150320C00047500 C 03/20/15 47.5 19.70 22.10
CTXS 150320C00050000 C 03/20/15 50.0 17.70 19.40
CTXS 150320C00055000 C 03/20/15 55.0 13.50 14.80
CTXS 150320C00057500 C 03/20/15 57.5 11.80 12.40
CTXS 150320C00060000 C 03/20/15 60.0 10.00 10.50
CTXS 150320C00062500 C 03/20/15 62.5 8.30 8.80
CTXS 150320C00065000 C 03/20/15 65.0 6.90 7.40
CTXS 150320C00067500 C 03/20/15 67.5 5.50 6.00
CTXS 150320C00070000 C 03/20/15 70.0 4.40 4.80
CTXS 150320C00072500 C 03/20/15 72.5 3.50 3.80
CTXS 150320C00075000 C 03/20/15 75.0 2.65 3.10
CTXS 150320C00077500 C 03/20/15 77.5 2.05 2.35
CTXS 150320C00080000 C 03/20/15 80.0 1.55 1.80
CTXS 150320C00085000 C 03/20/15 85.0 0.85 1.10
CTXS 150320C00090000 C 03/20/15 90.0 0.45 0.65
CTXS 150320C00095000 C 03/20/15 95.0 0.20 0.40
CTXS 150320C00100000 C 03/20/15 100.0 0.10 0.25
CTXS 150320P00035000 P 03/20/15 35.0 0.00 0.15
CTXS 150320P00037500 P 03/20/15 37.5 0.05 0.20
CTXS 150320P00040000 P 03/20/15 40.0 0.10 0.25
CTXS 150320P00042500 P 03/20/15 42.5 0.15 0.35
CTXS 150320P00045000 P 03/20/15 45.0 0.25 0.45
CTXS 150320P00047500 P 03/20/15 47.5 0.45 0.65
CTXS 150320P00050000 P 03/20/15 50.0 0.65 0.90
CTXS 150320P00055000 P 03/20/15 55.0 1.40 1.65
CTXS 150320P00057500 P 03/20/15 57.5 1.95 2.20
CTXS 150320P00060000 P 03/20/15 60.0 2.60 2.90
CTXS 150320P00062500 P 03/20/15 62.5 3.50 3.80
CTXS 150320P00065000 P 03/20/15 65.0 4.40 4.80
CTXS 150320P00067500 P 03/20/15 67.5 5.60 6.00
CTXS 150320P00070000 P 03/20/15 70.0 7.00 7.30
CTXS 150320P00072500 P 03/20/15 72.5 8.50 8.90
CTXS 150320P00075000 P 03/20/15 75.0 10.10 10.60
CTXS 150320P00077500 P 03/20/15 77.5 12.00 12.50
CTXS 150320P00080000 P 03/20/15 80.0 13.90 14.40
CTXS 150320P00085000 P 03/20/15 85.0 18.20 18.70
CTXS 150320P00090000 P 03/20/15 90.0 22.20 23.60
CTXS 150320P00095000 P 03/20/15 95.0 26.80 28.40
CTXS 150320P00100000 P 03/20/15 100.0 30.70 34.20
CTXS 160115C00030000 C 01/15/16 30.0 35.60 40.10
CTXS 160115C00032500 C 01/15/16 32.5 33.20 37.60
CTXS 160115C00035000 C 01/15/16 35.0 31.20 35.10
CTXS 160115C00037500 C 01/15/16 37.5 29.00 32.80
CTXS 160115C00040000 C 01/15/16 40.0 27.40 30.60
CTXS 160115C00042500 C 01/15/16 42.5 24.70 28.40
CTXS 160115C00045000 C 01/15/16 45.0 23.10 26.30
CTXS 160115C00047500 C 01/15/16 47.5 21.10 23.70
CTXS 160115C00050000 C 01/15/16 50.0 20.00 21.60
CTXS 160115C00052500 C 01/15/16 52.5 18.30 19.20
CTXS 160115C00055000 C 01/15/16 55.0 16.60 17.40
CTXS 160115C00057500 C 01/15/16 57.5 14.90 15.80
CTXS 160115C00060000 C 01/15/16 60.0 13.40 14.20
CTXS 160115C00062500 C 01/15/16 62.5 12.00 12.70
CTXS 160115C00065000 C 01/15/16 65.0 10.60 11.30
CTXS 160115C00067500 C 01/15/16 67.5 9.40 10.00
CTXS 160115C00070000 C 01/15/16 70.0 8.30 9.00
CTXS 160115C00072500 C 01/15/16 72.5 7.20 8.00
CTXS 160115C00075000 C 01/15/16 75.0 6.30 7.00
CTXS 160115C00077500 C 01/15/16 77.5 5.40 6.10
CTXS 160115C00080000 C 01/15/16 80.0 4.70 5.40
CTXS 160115C00085000 C 01/15/16 85.0 3.40 4.00
CTXS 160115C00090000 C 01/15/16 90.0 2.45 3.00
CTXS 160115C00095000 C 01/15/16 95.0 1.75 2.20
CTXS 160115C00100000 C 01/15/16 100.0 1.15 1.70
CTXS 160115P00030000 P 01/15/16 30.0 0.15 0.40
CTXS 160115P00032500 P 01/15/16 32.5 0.25 0.55
CTXS 160115P00035000 P 01/15/16 35.0 0.40 0.75
CTXS 160115P00037500 P 01/15/16 37.5 0.60 0.95
CTXS 160115P00040000 P 01/15/16 40.0 0.85 1.20
CTXS 160115P00042500 P 01/15/16 42.5 1.20 1.55
CTXS 160115P00045000 P 01/15/16 45.0 1.55 2.00
CTXS 160115P00047500 P 01/15/16 47.5 2.05 2.45
CTXS 160115P00050000 P 01/15/16 50.0 2.60 3.00
CTXS 160115P00052500 P 01/15/16 52.5 3.30 3.70
CTXS 160115P00055000 P 01/15/16 55.0 4.00 4.40
CTXS 160115P00057500 P 01/15/16 57.5 4.90 5.30
CTXS 160115P00060000 P 01/15/16 60.0 5.80 6.20
CTXS 160115P00062500 P 01/15/16 62.5 6.80 7.30
CTXS 160115P00065000 P 01/15/16 65.0 8.00 8.40
CTXS 160115P00067500 P 01/15/16 67.5 9.20 9.70
CTXS 160115P00070000 P 01/15/16 70.0 10.60 11.00
CTXS 160115P00072500 P 01/15/16 72.5 12.00 12.50
CTXS 160115P00075000 P 01/15/16 75.0 13.50 14.10
CTXS 160115P00077500 P 01/15/16 77.5 15.20 15.70
CTXS 160115P00080000 P 01/15/16 80.0 16.70 17.50
CTXS 160115P00085000 P 01/15/16 85.0 20.60 21.20
CTXS 160115P00090000 P 01/15/16 90.0 24.50 25.20
CTXS 160115P00095000 P 01/15/16 95.0 28.80 29.50
CTXS 160115P00100000 P 01/15/16 100.0 33.30 33.90

OPRA data is delayed 15 minutes.