Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Citrix Systems Inc (CTXS)
As of Apr 23 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTXS 180518C00050000 C May 18, 2018 50.0 46.20 49.10
CTXS 180518C00055000 C May 18, 2018 55.0 39.90 44.50
CTXS 180518C00060000 C May 18, 2018 60.0 35.60 39.60
CTXS 180518C00065000 C May 18, 2018 65.0 29.90 34.40
CTXS 180518C00070000 C May 18, 2018 70.0 25.80 29.20
CTXS 180518C00075000 C May 18, 2018 75.0 20.60 24.20
CTXS 180518C00080000 C May 18, 2018 80.0 15.90 19.40
CTXS 180518C00082500 C May 18, 2018 82.5 12.80 17.40
CTXS 180518C00085000 C May 18, 2018 85.0 11.20 14.60
CTXS 180518C00087500 C May 18, 2018 87.5 9.60 12.40
CTXS 180518C00090000 C May 18, 2018 90.0 7.50 10.10
CTXS 180518C00092500 C May 18, 2018 92.5 6.10 6.50
CTXS 180518C00095000 C May 18, 2018 95.0 4.70 4.80
CTXS 180518C00097500 C May 18, 2018 97.5 3.30 3.40
CTXS 180518C00100000 C May 18, 2018 100.0 2.05 2.25
CTXS 180518C00105000 C May 18, 2018 105.0 0.70 0.90
CTXS 180518C00110000 C May 18, 2018 110.0 0.15 0.45
CTXS 180518C00115000 C May 18, 2018 115.0 0.00 0.40
CTXS 180518C00120000 C May 18, 2018 120.0 0.00 1.05
CTXS 180518C00125000 C May 18, 2018 125.0 0.00 0.60
CTXS 180518C00130000 C May 18, 2018 130.0 0.00 0.80
CTXS 180518C00135000 C May 18, 2018 135.0 0.00 0.80
CTXS 180518P00050000 P May 18, 2018 50.0 0.00 0.80
CTXS 180518P00055000 P May 18, 2018 55.0 0.00 0.80
CTXS 180518P00060000 P May 18, 2018 60.0 0.00 0.60
CTXS 180518P00065000 P May 18, 2018 65.0 0.00 0.80
CTXS 180518P00070000 P May 18, 2018 70.0 0.00 0.45
CTXS 180518P00075000 P May 18, 2018 75.0 0.00 0.35
CTXS 180518P00080000 P May 18, 2018 80.0 0.10 0.40
CTXS 180518P00082500 P May 18, 2018 82.5 0.20 0.55
CTXS 180518P00085000 P May 18, 2018 85.0 0.30 0.60
CTXS 180518P00087500 P May 18, 2018 87.5 0.55 0.85
CTXS 180518P00090000 P May 18, 2018 90.0 0.90 1.10
CTXS 180518P00092500 P May 18, 2018 92.5 1.45 1.75
CTXS 180518P00095000 P May 18, 2018 95.0 2.45 2.55
CTXS 180518P00097500 P May 18, 2018 97.5 3.60 3.70
CTXS 180518P00100000 P May 18, 2018 100.0 4.80 5.10
CTXS 180518P00105000 P May 18, 2018 105.0 7.70 10.50
CTXS 180518P00110000 P May 18, 2018 110.0 10.80 15.40
CTXS 180518P00115000 P May 18, 2018 115.0 15.80 20.40
CTXS 180518P00120000 P May 18, 2018 120.0 20.70 25.40
CTXS 180518P00125000 P May 18, 2018 125.0 25.80 30.30
CTXS 180518P00130000 P May 18, 2018 130.0 30.60 35.20
CTXS 180518P00135000 P May 18, 2018 135.0 36.60 40.20
CTXS 180615C00042500 C Jun 15, 2018 42.5 53.00 56.60
CTXS 180615C00045000 C Jun 15, 2018 45.0 49.90 54.50
CTXS 180615C00047500 C Jun 15, 2018 47.5 47.30 52.00
CTXS 180615C00050000 C Jun 15, 2018 50.0 44.90 49.50
CTXS 180615C00055000 C Jun 15, 2018 55.0 39.90 44.50
CTXS 180615C00060000 C Jun 15, 2018 60.0 35.30 39.50
CTXS 180615C00065000 C Jun 15, 2018 65.0 29.90 34.50
CTXS 180615C00070000 C Jun 15, 2018 70.0 25.20 29.80
CTXS 180615C00075000 C Jun 15, 2018 75.0 20.60 24.60
CTXS 180615C00077500 C Jun 15, 2018 77.5 17.90 22.30
CTXS 180615C00080000 C Jun 15, 2018 80.0 16.60 19.00
CTXS 180615C00082500 C Jun 15, 2018 82.5 13.60 16.90
CTXS 180615C00085000 C Jun 15, 2018 85.0 12.70 13.20
CTXS 180615C00087500 C Jun 15, 2018 87.5 10.50 11.00
CTXS 180615C00090000 C Jun 15, 2018 90.0 8.40 8.90
CTXS 180615C00092500 C Jun 15, 2018 92.5 6.70 7.00
CTXS 180615C00095000 C Jun 15, 2018 95.0 5.10 5.40
CTXS 180615C00097500 C Jun 15, 2018 97.5 3.70 4.00
CTXS 180615C00100000 C Jun 15, 2018 100.0 2.60 2.85
CTXS 180615C00105000 C Jun 15, 2018 105.0 1.10 1.30
CTXS 180615C00110000 C Jun 15, 2018 110.0 0.35 0.55
CTXS 180615C00115000 C Jun 15, 2018 115.0 0.05 0.25
CTXS 180615C00120000 C Jun 15, 2018 120.0 0.00 0.10
CTXS 180615C00125000 C Jun 15, 2018 125.0 0.00 0.20
CTXS 180615P00042500 P Jun 15, 2018 42.5 0.00 0.15
CTXS 180615P00045000 P Jun 15, 2018 45.0 0.00 0.20
CTXS 180615P00047500 P Jun 15, 2018 47.5 0.00 0.10
CTXS 180615P00050000 P Jun 15, 2018 50.0 0.00 0.15
CTXS 180615P00055000 P Jun 15, 2018 55.0 0.00 0.10
CTXS 180615P00060000 P Jun 15, 2018 60.0 0.00 0.25
CTXS 180615P00065000 P Jun 15, 2018 65.0 0.00 0.20
CTXS 180615P00070000 P Jun 15, 2018 70.0 0.00 0.15
CTXS 180615P00075000 P Jun 15, 2018 75.0 0.10 0.20
CTXS 180615P00077500 P Jun 15, 2018 77.5 0.15 0.30
CTXS 180615P00080000 P Jun 15, 2018 80.0 0.25 0.35
CTXS 180615P00082500 P Jun 15, 2018 82.5 0.40 0.55
CTXS 180615P00085000 P Jun 15, 2018 85.0 0.60 0.75
CTXS 180615P00087500 P Jun 15, 2018 87.5 0.85 1.10
CTXS 180615P00090000 P Jun 15, 2018 90.0 1.30 1.50
CTXS 180615P00092500 P Jun 15, 2018 92.5 1.95 2.15
CTXS 180615P00095000 P Jun 15, 2018 95.0 2.75 3.00
CTXS 180615P00097500 P Jun 15, 2018 97.5 3.90 4.20
CTXS 180615P00100000 P Jun 15, 2018 100.0 5.20 5.60
CTXS 180615P00105000 P Jun 15, 2018 105.0 8.30 9.30
CTXS 180615P00110000 P Jun 15, 2018 110.0 11.00 15.50
CTXS 180615P00115000 P Jun 15, 2018 115.0 15.70 20.40
CTXS 180615P00120000 P Jun 15, 2018 120.0 20.80 25.40
CTXS 180615P00125000 P Jun 15, 2018 125.0 26.60 29.90
CTXS 180921C00047500 C Sep 21, 2018 47.5 48.20 52.00
CTXS 180921C00050000 C Sep 21, 2018 50.0 45.70 49.80
CTXS 180921C00055000 C Sep 21, 2018 55.0 40.60 45.00
CTXS 180921C00060000 C Sep 21, 2018 60.0 35.90 40.00
CTXS 180921C00065000 C Sep 21, 2018 65.0 30.50 35.10
CTXS 180921C00070000 C Sep 21, 2018 70.0 25.80 30.40
CTXS 180921C00075000 C Sep 21, 2018 75.0 21.70 25.00
CTXS 180921C00077500 C Sep 21, 2018 77.5 19.00 23.40
CTXS 180921C00080000 C Sep 21, 2018 80.0 18.50 19.30
CTXS 180921C00082500 C Sep 21, 2018 82.5 15.00 18.20
CTXS 180921C00085000 C Sep 21, 2018 85.0 14.10 16.60
CTXS 180921C00087500 C Sep 21, 2018 87.5 10.70 14.10
CTXS 180921C00090000 C Sep 21, 2018 90.0 10.80 11.30
CTXS 180921C00092500 C Sep 21, 2018 92.5 9.10 9.60
CTXS 180921C00095000 C Sep 21, 2018 95.0 7.60 7.90
CTXS 180921C00097500 C Sep 21, 2018 97.5 6.20 6.60
CTXS 180921C00100000 C Sep 21, 2018 100.0 4.90 5.30
CTXS 180921C00105000 C Sep 21, 2018 105.0 3.10 3.40
CTXS 180921C00110000 C Sep 21, 2018 110.0 1.80 2.00
CTXS 180921C00115000 C Sep 21, 2018 115.0 0.95 1.15
CTXS 180921C00120000 C Sep 21, 2018 120.0 0.45 0.60
CTXS 180921C00125000 C Sep 21, 2018 125.0 0.20 0.35
CTXS 180921P00047500 P Sep 21, 2018 47.5 0.00 0.25
CTXS 180921P00050000 P Sep 21, 2018 50.0 0.00 0.20
CTXS 180921P00055000 P Sep 21, 2018 55.0 0.00 0.15
CTXS 180921P00060000 P Sep 21, 2018 60.0 0.05 0.25
CTXS 180921P00065000 P Sep 21, 2018 65.0 0.15 0.35
CTXS 180921P00070000 P Sep 21, 2018 70.0 0.30 0.50
CTXS 180921P00075000 P Sep 21, 2018 75.0 0.60 0.75
CTXS 180921P00077500 P Sep 21, 2018 77.5 0.80 0.95
CTXS 180921P00080000 P Sep 21, 2018 80.0 1.05 1.25
CTXS 180921P00082500 P Sep 21, 2018 82.5 1.40 1.60
CTXS 180921P00085000 P Sep 21, 2018 85.0 1.80 2.00
CTXS 180921P00087500 P Sep 21, 2018 87.5 2.35 2.60
CTXS 180921P00090000 P Sep 21, 2018 90.0 3.00 3.30
CTXS 180921P00092500 P Sep 21, 2018 92.5 3.80 4.10
CTXS 180921P00095000 P Sep 21, 2018 95.0 4.80 5.00
CTXS 180921P00097500 P Sep 21, 2018 97.5 5.90 6.20
CTXS 180921P00100000 P Sep 21, 2018 100.0 7.00 7.50
CTXS 180921P00105000 P Sep 21, 2018 105.0 10.10 10.70
CTXS 180921P00110000 P Sep 21, 2018 110.0 14.00 14.30
CTXS 180921P00115000 P Sep 21, 2018 115.0 17.90 18.90
CTXS 180921P00120000 P Sep 21, 2018 120.0 20.80 25.50
CTXS 180921P00125000 P Sep 21, 2018 125.0 26.70 30.00
CTXS 190118C00040000 C Jan 18, 2019 40.0 55.50 60.00
CTXS 190118C00042500 C Jan 18, 2019 42.5 53.20 57.80
CTXS 190118C00045000 C Jan 18, 2019 45.0 50.70 55.10
CTXS 190118C00047500 C Jan 18, 2019 47.5 48.40 52.70
CTXS 190118C00050000 C Jan 18, 2019 50.0 46.10 50.50
CTXS 190118C00055000 C Jan 18, 2019 55.0 41.30 45.40
CTXS 190118C00060000 C Jan 18, 2019 60.0 36.40 41.00
CTXS 190118C00065000 C Jan 18, 2019 65.0 31.50 35.90
CTXS 190118C00067500 C Jan 18, 2019 67.5 29.50 33.70
CTXS 190118C00070000 C Jan 18, 2019 70.0 27.10 31.50
CTXS 190118C00072500 C Jan 18, 2019 72.5 26.70 27.60
CTXS 190118C00075000 C Jan 18, 2019 75.0 24.60 25.40
CTXS 190118C00077500 C Jan 18, 2019 77.5 21.80 23.50
CTXS 190118C00080000 C Jan 18, 2019 80.0 20.40 20.80
CTXS 190118C00082500 C Jan 18, 2019 82.5 18.00 19.70
CTXS 190118C00085000 C Jan 18, 2019 85.0 16.40 17.70
CTXS 190118C00087500 C Jan 18, 2019 87.5 14.70 15.60
CTXS 190118C00090000 C Jan 18, 2019 90.0 13.00 13.90
CTXS 190118C00092500 C Jan 18, 2019 92.5 11.40 11.90
CTXS 190118C00095000 C Jan 18, 2019 95.0 9.90 11.00
CTXS 190118C00097500 C Jan 18, 2019 97.5 8.50 9.50
CTXS 190118C00100000 C Jan 18, 2019 100.0 6.70 8.20
CTXS 190118C00105000 C Jan 18, 2019 105.0 5.20 6.20
CTXS 190118C00110000 C Jan 18, 2019 110.0 3.60 4.10
CTXS 190118C00115000 C Jan 18, 2019 115.0 2.05 2.75
CTXS 190118C00120000 C Jan 18, 2019 120.0 1.45 1.80
CTXS 190118C00125000 C Jan 18, 2019 125.0 0.75 1.15
CTXS 190118C00130000 C Jan 18, 2019 130.0 0.30 0.70
CTXS 190118P00040000 P Jan 18, 2019 40.0 0.00 0.45
CTXS 190118P00042500 P Jan 18, 2019 42.5 0.00 0.20
CTXS 190118P00045000 P Jan 18, 2019 45.0 0.00 0.25
CTXS 190118P00047500 P Jan 18, 2019 47.5 0.00 0.30
CTXS 190118P00050000 P Jan 18, 2019 50.0 0.00 0.40
CTXS 190118P00055000 P Jan 18, 2019 55.0 0.20 0.45
CTXS 190118P00060000 P Jan 18, 2019 60.0 0.35 0.60
CTXS 190118P00065000 P Jan 18, 2019 65.0 0.65 0.85
CTXS 190118P00067500 P Jan 18, 2019 67.5 0.80 1.00
CTXS 190118P00070000 P Jan 18, 2019 70.0 0.85 1.60
CTXS 190118P00072500 P Jan 18, 2019 72.5 1.20 1.50
CTXS 190118P00075000 P Jan 18, 2019 75.0 1.50 1.80
CTXS 190118P00077500 P Jan 18, 2019 77.5 1.85 2.15
CTXS 190118P00080000 P Jan 18, 2019 80.0 2.00 2.60
CTXS 190118P00082500 P Jan 18, 2019 82.5 2.70 3.00
CTXS 190118P00085000 P Jan 18, 2019 85.0 3.30 3.70
CTXS 190118P00087500 P Jan 18, 2019 87.5 4.00 4.40
CTXS 190118P00090000 P Jan 18, 2019 90.0 4.60 5.20
CTXS 190118P00092500 P Jan 18, 2019 92.5 5.40 6.00
CTXS 190118P00095000 P Jan 18, 2019 95.0 6.50 7.10
CTXS 190118P00097500 P Jan 18, 2019 97.5 7.60 8.20
CTXS 190118P00100000 P Jan 18, 2019 100.0 8.80 9.40
CTXS 190118P00105000 P Jan 18, 2019 105.0 11.80 12.50
CTXS 190118P00110000 P Jan 18, 2019 110.0 15.00 16.00
CTXS 190118P00115000 P Jan 18, 2019 115.0 18.60 20.00
CTXS 190118P00120000 P Jan 18, 2019 120.0 22.70 23.80
CTXS 190118P00125000 P Jan 18, 2019 125.0 25.70 30.40
CTXS 190118P00130000 P Jan 18, 2019 130.0 31.50 35.00
CTXS 200117C00042500 C Jan 17, 2020 42.5 54.60 59.50
CTXS 200117C00045000 C Jan 17, 2020 45.0 52.00 57.00
CTXS 200117C00047500 C Jan 17, 2020 47.5 50.00 55.00
CTXS 200117C00050000 C Jan 17, 2020 50.0 48.00 53.00
CTXS 200117C00055000 C Jan 17, 2020 55.0 43.60 48.50
CTXS 200117C00060000 C Jan 17, 2020 60.0 39.00 44.00
CTXS 200117C00065000 C Jan 17, 2020 65.0 35.40 39.70
CTXS 200117C00070000 C Jan 17, 2020 70.0 31.80 35.20
CTXS 200117C00075000 C Jan 17, 2020 75.0 28.40 31.30
CTXS 200117C00077500 C Jan 17, 2020 77.5 27.20 29.80
CTXS 200117C00080000 C Jan 17, 2020 80.0 24.10 28.50
CTXS 200117C00082500 C Jan 17, 2020 82.5 23.40 26.60
CTXS 200117C00085000 C Jan 17, 2020 85.0 21.30 24.50
CTXS 200117C00087500 C Jan 17, 2020 87.5 19.60 23.20
CTXS 200117C00090000 C Jan 17, 2020 90.0 18.20 22.00
CTXS 200117C00092500 C Jan 17, 2020 92.5 17.30 20.50
CTXS 200117C00095000 C Jan 17, 2020 95.0 15.50 19.20
CTXS 200117C00097500 C Jan 17, 2020 97.5 13.70 17.90
CTXS 200117C00100000 C Jan 17, 2020 100.0 13.70 14.90
CTXS 200117C00105000 C Jan 17, 2020 105.0 10.10 14.50
CTXS 200117C00110000 C Jan 17, 2020 110.0 8.80 12.20
CTXS 200117C00115000 C Jan 17, 2020 115.0 7.80 10.50
CTXS 200117C00120000 C Jan 17, 2020 120.0 5.30 9.40
CTXS 200117C00125000 C Jan 17, 2020 125.0 3.50 7.90
CTXS 200117C00130000 C Jan 17, 2020 130.0 3.90 6.80
CTXS 200117P00042500 P Jan 17, 2020 42.5 0.05 4.40
CTXS 200117P00045000 P Jan 17, 2020 45.0 0.20 4.90
CTXS 200117P00047500 P Jan 17, 2020 47.5 0.75 4.80
CTXS 200117P00050000 P Jan 17, 2020 50.0 0.90 2.00
CTXS 200117P00055000 P Jan 17, 2020 55.0 1.35 4.60
CTXS 200117P00060000 P Jan 17, 2020 60.0 0.00 4.50
CTXS 200117P00065000 P Jan 17, 2020 65.0 0.65 5.50
CTXS 200117P00070000 P Jan 17, 2020 70.0 1.60 4.90
CTXS 200117P00075000 P Jan 17, 2020 75.0 4.00 6.00
CTXS 200117P00077500 P Jan 17, 2020 77.5 4.50 6.70
CTXS 200117P00080000 P Jan 17, 2020 80.0 5.20 7.80
CTXS 200117P00082500 P Jan 17, 2020 82.5 5.20 8.00
CTXS 200117P00085000 P Jan 17, 2020 85.0 5.30 8.50
CTXS 200117P00087500 P Jan 17, 2020 87.5 6.00 10.10
CTXS 200117P00090000 P Jan 17, 2020 90.0 7.70 11.00
CTXS 200117P00092500 P Jan 17, 2020 92.5 9.10 11.50
CTXS 200117P00095000 P Jan 17, 2020 95.0 10.90 12.70
CTXS 200117P00097500 P Jan 17, 2020 97.5 10.50 13.10
CTXS 200117P00100000 P Jan 17, 2020 100.0 11.50 13.90
CTXS 200117P00105000 P Jan 17, 2020 105.0 14.50 17.70
CTXS 200117P00110000 P Jan 17, 2020 110.0 18.70 20.70
CTXS 200117P00115000 P Jan 17, 2020 115.0 21.00 24.30
CTXS 200117P00120000 P Jan 17, 2020 120.0 23.60 28.40
CTXS 200117P00125000 P Jan 17, 2020 125.0 28.50 31.60
CTXS 200117P00130000 P Jan 17, 2020 130.0 32.70 35.50
OPRA data is delayed 15 minutes.