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 (2014-08-15)Premium Content

Citrix Systems Inc (CTXS)
As of Sep 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTXS 141018C00055000 C 10/18/14 55.0 15.60 17.30
CTXS 141018C00060000 C 10/18/14 60.0 10.70 12.00
CTXS 141018C00062500 C 10/18/14 62.5 8.30 9.40
CTXS 141018C00065000 C 10/18/14 65.0 5.80 7.00
CTXS 141018C00067500 C 10/18/14 67.5 3.50 4.60
CTXS 141018C00070000 C 10/18/14 70.0 2.00 2.30
CTXS 141018C00072500 C 10/18/14 72.5 0.75 0.90
CTXS 141018C00075000 C 10/18/14 75.0 0.20 0.35
CTXS 141018C00077500 C 10/18/14 77.5 0.05 0.20
CTXS 141018C00080000 C 10/18/14 80.0 0.00 0.10
CTXS 141018C00085000 C 10/18/14 85.0 0.00 0.10
CTXS 141018P00055000 P 10/18/14 55.0 0.00 0.05
CTXS 141018P00060000 P 10/18/14 60.0 0.00 0.10
CTXS 141018P00062500 P 10/18/14 62.5 0.00 0.15
CTXS 141018P00065000 P 10/18/14 65.0 0.05 0.20
CTXS 141018P00067500 P 10/18/14 67.5 0.20 0.35
CTXS 141018P00070000 P 10/18/14 70.0 0.60 0.80
CTXS 141018P00072500 P 10/18/14 72.5 1.85 2.05
CTXS 141018P00075000 P 10/18/14 75.0 3.70 4.10
CTXS 141018P00077500 P 10/18/14 77.5 5.70 6.90
CTXS 141018P00080000 P 10/18/14 80.0 8.10 9.30
CTXS 141018P00085000 P 10/18/14 85.0 13.10 14.70
CTXS 141122C00055000 C 11/22/14 55.0 15.60 17.10
CTXS 141122C00060000 C 11/22/14 60.0 10.60 12.20
CTXS 141122C00062500 C 11/22/14 62.5 8.60 9.80
CTXS 141122C00065000 C 11/22/14 65.0 7.10 7.50
CTXS 141122C00067500 C 11/22/14 67.5 5.20 5.60
CTXS 141122C00070000 C 11/22/14 70.0 3.60 3.90
CTXS 141122C00072500 C 11/22/14 72.5 2.35 2.65
CTXS 141122C00075000 C 11/22/14 75.0 1.40 1.70
CTXS 141122C00077500 C 11/22/14 77.5 0.80 1.05
CTXS 141122C00080000 C 11/22/14 80.0 0.40 0.60
CTXS 141122C00085000 C 11/22/14 85.0 0.15 0.25
CTXS 141122C00090000 C 11/22/14 90.0 0.00 0.15
CTXS 141122P00055000 P 11/22/14 55.0 0.05 0.15
CTXS 141122P00060000 P 11/22/14 60.0 0.15 0.40
CTXS 141122P00062500 P 11/22/14 62.5 0.35 0.55
CTXS 141122P00065000 P 11/22/14 65.0 0.80 0.90
CTXS 141122P00067500 P 11/22/14 67.5 1.30 1.55
CTXS 141122P00070000 P 11/22/14 70.0 2.15 2.40
CTXS 141122P00072500 P 11/22/14 72.5 3.30 3.70
CTXS 141122P00075000 P 11/22/14 75.0 4.90 5.30
CTXS 141122P00077500 P 11/22/14 77.5 6.80 7.20
CTXS 141122P00080000 P 11/22/14 80.0 8.60 9.70
CTXS 141122P00085000 P 11/22/14 85.0 13.10 14.40
CTXS 141122P00090000 P 11/22/14 90.0 18.00 19.80
CTXS 141220C00035000 C 12/20/14 35.0 35.10 37.30
CTXS 141220C00037500 C 12/20/14 37.5 31.90 36.20
CTXS 141220C00040000 C 12/20/14 40.0 29.30 33.40
CTXS 141220C00042500 C 12/20/14 42.5 27.50 29.90
CTXS 141220C00045000 C 12/20/14 45.0 25.00 27.00
CTXS 141220C00047500 C 12/20/14 47.5 22.50 24.50
CTXS 141220C00050000 C 12/20/14 50.0 20.20 22.10
CTXS 141220C00052500 C 12/20/14 52.5 17.90 19.60
CTXS 141220C00055000 C 12/20/14 55.0 15.50 17.10
CTXS 141220C00057500 C 12/20/14 57.5 13.10 14.70
CTXS 141220C00060000 C 12/20/14 60.0 11.00 12.30
CTXS 141220C00062500 C 12/20/14 62.5 8.90 10.00
CTXS 141220C00065000 C 12/20/14 65.0 7.30 7.80
CTXS 141220C00067500 C 12/20/14 67.5 5.50 5.90
CTXS 141220C00070000 C 12/20/14 70.0 3.90 4.30
CTXS 141220C00072500 C 12/20/14 72.5 2.75 2.95
CTXS 141220C00075000 C 12/20/14 75.0 1.70 2.00
CTXS 141220C00077500 C 12/20/14 77.5 1.05 1.30
CTXS 141220C00080000 C 12/20/14 80.0 0.60 0.85
CTXS 141220C00085000 C 12/20/14 85.0 0.15 0.30
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 0.05
CTXS 141220P00042500 P 12/20/14 42.5 0.00 0.05
CTXS 141220P00045000 P 12/20/14 45.0 0.00 0.10
CTXS 141220P00047500 P 12/20/14 47.5 0.00 0.10
CTXS 141220P00050000 P 12/20/14 50.0 0.00 0.10
CTXS 141220P00052500 P 12/20/14 52.5 0.05 0.15
CTXS 141220P00055000 P 12/20/14 55.0 0.05 0.30
CTXS 141220P00057500 P 12/20/14 57.5 0.15 0.35
CTXS 141220P00060000 P 12/20/14 60.0 0.30 0.50
CTXS 141220P00062500 P 12/20/14 62.5 0.55 0.75
CTXS 141220P00065000 P 12/20/14 65.0 1.00 1.15
CTXS 141220P00067500 P 12/20/14 67.5 1.60 1.90
CTXS 141220P00070000 P 12/20/14 70.0 2.50 2.80
CTXS 141220P00072500 P 12/20/14 72.5 3.70 4.00
CTXS 141220P00075000 P 12/20/14 75.0 5.20 5.60
CTXS 141220P00077500 P 12/20/14 77.5 7.00 7.40
CTXS 141220P00080000 P 12/20/14 80.0 9.10 9.50
CTXS 141220P00085000 P 12/20/14 85.0 13.30 14.90
CTXS 150117C00030000 C 01/17/15 30.0 40.00 43.40
CTXS 150117C00032500 C 01/17/15 32.5 37.10 40.90
CTXS 150117C00035000 C 01/17/15 35.0 35.00 37.40
CTXS 150117C00037500 C 01/17/15 37.5 32.60 34.90
CTXS 150117C00040000 C 01/17/15 40.0 30.00 32.30
CTXS 150117C00042500 C 01/17/15 42.5 28.00 29.60
CTXS 150117C00045000 C 01/17/15 45.0 25.10 27.10
CTXS 150117C00047500 C 01/17/15 47.5 22.70 24.60
CTXS 150117C00050000 C 01/17/15 50.0 20.30 21.90
CTXS 150117C00052500 C 01/17/15 52.5 18.00 19.70
CTXS 150117C00055000 C 01/17/15 55.0 15.60 17.30
CTXS 150117C00057500 C 01/17/15 57.5 13.20 14.90
CTXS 150117C00060000 C 01/17/15 60.0 11.30 12.50
CTXS 150117C00062500 C 01/17/15 62.5 9.20 10.30
CTXS 150117C00065000 C 01/17/15 65.0 7.70 8.20
CTXS 150117C00067500 C 01/17/15 67.5 5.90 6.40
CTXS 150117C00070000 C 01/17/15 70.0 4.30 4.80
CTXS 150117C00072500 C 01/17/15 72.5 3.10 3.50
CTXS 150117C00075000 C 01/17/15 75.0 2.20 2.40
CTXS 150117C00077500 C 01/17/15 77.5 1.35 1.65
CTXS 150117C00080000 C 01/17/15 80.0 0.90 1.10
CTXS 150117C00082500 C 01/17/15 82.5 0.50 0.75
CTXS 150117C00085000 C 01/17/15 85.0 0.25 0.50
CTXS 150117C00090000 C 01/17/15 90.0 0.10 0.25
CTXS 150117C00095000 C 01/17/15 95.0 0.00 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 0.15
CTXS 150117P00040000 P 01/17/15 40.0 0.00 0.15
CTXS 150117P00042500 P 01/17/15 42.5 0.00 0.15
CTXS 150117P00045000 P 01/17/15 45.0 0.00 0.10
CTXS 150117P00047500 P 01/17/15 47.5 0.05 0.15
CTXS 150117P00050000 P 01/17/15 50.0 0.10 0.20
CTXS 150117P00052500 P 01/17/15 52.5 0.05 0.30
CTXS 150117P00055000 P 01/17/15 55.0 0.15 0.40
CTXS 150117P00057500 P 01/17/15 57.5 0.35 0.55
CTXS 150117P00060000 P 01/17/15 60.0 0.55 0.70
CTXS 150117P00062500 P 01/17/15 62.5 0.85 1.10
CTXS 150117P00065000 P 01/17/15 65.0 1.30 1.60
CTXS 150117P00067500 P 01/17/15 67.5 2.00 2.30
CTXS 150117P00070000 P 01/17/15 70.0 2.95 3.20
CTXS 150117P00072500 P 01/17/15 72.5 4.10 4.50
CTXS 150117P00075000 P 01/17/15 75.0 5.60 6.00
CTXS 150117P00077500 P 01/17/15 77.5 7.30 7.70
CTXS 150117P00080000 P 01/17/15 80.0 9.30 9.70
CTXS 150117P00082500 P 01/17/15 82.5 11.20 12.40
CTXS 150117P00085000 P 01/17/15 85.0 13.40 14.80
CTXS 150117P00090000 P 01/17/15 90.0 18.20 19.80
CTXS 150117P00095000 P 01/17/15 95.0 23.10 25.10
CTXS 150117P00100000 P 01/17/15 100.0 28.10 29.50
CTXS 150117P00105000 P 01/17/15 105.0 32.90 35.40
CTXS 150117P00110000 P 01/17/15 110.0 37.80 40.50
CTXS 150320C00035000 C 03/20/15 35.0 35.20 37.20
CTXS 150320C00037500 C 03/20/15 37.5 32.10 35.60
CTXS 150320C00040000 C 03/20/15 40.0 29.70 33.20
CTXS 150320C00042500 C 03/20/15 42.5 27.20 30.70
CTXS 150320C00045000 C 03/20/15 45.0 24.70 28.50
CTXS 150320C00047500 C 03/20/15 47.5 22.30 25.30
CTXS 150320C00050000 C 03/20/15 50.0 19.80 23.60
CTXS 150320C00055000 C 03/20/15 55.0 16.10 17.80
CTXS 150320C00057500 C 03/20/15 57.5 14.10 15.70
CTXS 150320C00060000 C 03/20/15 60.0 12.10 13.50
CTXS 150320C00062500 C 03/20/15 62.5 10.60 11.20
CTXS 150320C00065000 C 03/20/15 65.0 8.70 9.30
CTXS 150320C00067500 C 03/20/15 67.5 7.10 7.60
CTXS 150320C00070000 C 03/20/15 70.0 5.70 6.10
CTXS 150320C00072500 C 03/20/15 72.5 4.40 4.80
CTXS 150320C00075000 C 03/20/15 75.0 3.40 3.80
CTXS 150320C00077500 C 03/20/15 77.5 2.50 2.95
CTXS 150320C00080000 C 03/20/15 80.0 1.85 2.20
CTXS 150320C00085000 C 03/20/15 85.0 0.90 1.20
CTXS 150320C00090000 C 03/20/15 90.0 0.35 0.65
CTXS 150320C00095000 C 03/20/15 95.0 0.15 0.35
CTXS 150320C00100000 C 03/20/15 100.0 0.05 0.25
CTXS 150320C00105000 C 03/20/15 105.0 0.00 0.15
CTXS 150320P00035000 P 03/20/15 35.0 0.00 0.10
CTXS 150320P00037500 P 03/20/15 37.5 0.00 0.10
CTXS 150320P00040000 P 03/20/15 40.0 0.00 0.15
CTXS 150320P00042500 P 03/20/15 42.5 0.05 0.20
CTXS 150320P00045000 P 03/20/15 45.0 0.10 0.30
CTXS 150320P00047500 P 03/20/15 47.5 0.15 0.35
CTXS 150320P00050000 P 03/20/15 50.0 0.25 0.50
CTXS 150320P00055000 P 03/20/15 55.0 0.60 0.85
CTXS 150320P00057500 P 03/20/15 57.5 0.85 1.10
CTXS 150320P00060000 P 03/20/15 60.0 1.25 1.50
CTXS 150320P00062500 P 03/20/15 62.5 1.70 2.10
CTXS 150320P00065000 P 03/20/15 65.0 2.40 2.75
CTXS 150320P00067500 P 03/20/15 67.5 3.20 3.60
CTXS 150320P00070000 P 03/20/15 70.0 4.20 4.60
CTXS 150320P00072500 P 03/20/15 72.5 5.40 5.80
CTXS 150320P00075000 P 03/20/15 75.0 6.80 7.30
CTXS 150320P00077500 P 03/20/15 77.5 8.40 9.00
CTXS 150320P00080000 P 03/20/15 80.0 10.20 10.80
CTXS 150320P00085000 P 03/20/15 85.0 14.30 14.80
CTXS 150320P00090000 P 03/20/15 90.0 18.40 20.20
CTXS 150320P00095000 P 03/20/15 95.0 22.80 25.20
CTXS 150320P00100000 P 03/20/15 100.0 27.60 30.60
CTXS 150320P00105000 P 03/20/15 105.0 32.60 34.90
CTXS 160115C00030000 C 01/15/16 30.0 39.70 44.00
CTXS 160115C00032500 C 01/15/16 32.5 37.20 41.50
CTXS 160115C00035000 C 01/15/16 35.0 34.90 38.90
CTXS 160115C00037500 C 01/15/16 37.5 32.50 36.90
CTXS 160115C00040000 C 01/15/16 40.0 30.30 34.30
CTXS 160115C00042500 C 01/15/16 42.5 28.00 32.00
CTXS 160115C00045000 C 01/15/16 45.0 25.80 29.90
CTXS 160115C00047500 C 01/15/16 47.5 23.90 27.30
CTXS 160115C00050000 C 01/15/16 50.0 21.80 25.30
CTXS 160115C00052500 C 01/15/16 52.5 20.70 23.30
CTXS 160115C00055000 C 01/15/16 55.0 19.40 20.20
CTXS 160115C00057500 C 01/15/16 57.5 17.60 18.40
CTXS 160115C00060000 C 01/15/16 60.0 15.90 16.70
CTXS 160115C00062500 C 01/15/16 62.5 14.20 15.00
CTXS 160115C00065000 C 01/15/16 65.0 12.70 13.50
CTXS 160115C00067500 C 01/15/16 67.5 11.30 12.10
CTXS 160115C00070000 C 01/15/16 70.0 10.00 10.70
CTXS 160115C00072500 C 01/15/16 72.5 8.80 9.50
CTXS 160115C00075000 C 01/15/16 75.0 7.80 8.40
CTXS 160115C00077500 C 01/15/16 77.5 6.80 7.40
CTXS 160115C00080000 C 01/15/16 80.0 5.80 6.50
CTXS 160115C00085000 C 01/15/16 85.0 4.30 5.00
CTXS 160115C00090000 C 01/15/16 90.0 3.10 3.80
CTXS 160115C00095000 C 01/15/16 95.0 2.10 2.85
CTXS 160115C00100000 C 01/15/16 100.0 1.45 2.15
CTXS 160115C00105000 C 01/15/16 105.0 0.95 1.60
CTXS 160115P00030000 P 01/15/16 30.0 0.05 0.30
CTXS 160115P00032500 P 01/15/16 32.5 0.10 0.40
CTXS 160115P00035000 P 01/15/16 35.0 0.15 0.55
CTXS 160115P00037500 P 01/15/16 37.5 0.25 0.75
CTXS 160115P00040000 P 01/15/16 40.0 0.40 0.95
CTXS 160115P00042500 P 01/15/16 42.5 0.65 1.20
CTXS 160115P00045000 P 01/15/16 45.0 0.95 1.45
CTXS 160115P00047500 P 01/15/16 47.5 1.25 1.85
CTXS 160115P00050000 P 01/15/16 50.0 1.70 2.25
CTXS 160115P00052500 P 01/15/16 52.5 2.20 2.75
CTXS 160115P00055000 P 01/15/16 55.0 2.75 3.30
CTXS 160115P00057500 P 01/15/16 57.5 3.50 4.00
CTXS 160115P00060000 P 01/15/16 60.0 4.20 4.70
CTXS 160115P00062500 P 01/15/16 62.5 5.10 5.60
CTXS 160115P00065000 P 01/15/16 65.0 6.10 6.60
CTXS 160115P00067500 P 01/15/16 67.5 7.10 7.60
CTXS 160115P00070000 P 01/15/16 70.0 8.30 8.80
CTXS 160115P00072500 P 01/15/16 72.5 9.60 10.10
CTXS 160115P00075000 P 01/15/16 75.0 10.90 11.50
CTXS 160115P00077500 P 01/15/16 77.5 12.40 13.00
CTXS 160115P00080000 P 01/15/16 80.0 14.00 14.60
CTXS 160115P00085000 P 01/15/16 85.0 17.50 18.10
CTXS 160115P00090000 P 01/15/16 90.0 21.30 21.90
CTXS 160115P00095000 P 01/15/16 95.0 25.10 26.00
CTXS 160115P00100000 P 01/15/16 100.0 29.50 30.30
CTXS 160115P00105000 P 01/15/16 105.0 33.20 35.50

OPRA data is delayed 15 minutes.