$71.65 -0.32 (-0.45%) Citrix Systems Inc - NASDAQ

Sep. 15, 2014 | 04:00 PM
Last Trade: 71.65
Trade Time: Sep 15 04:00 PM Eastern Daylight Time
Change: -0.32 (-0.45%)
Prev Close: 71.97
Open: 71.84
Bid: 71.65
Ask: 71.66
Options:

Call Options: CTXS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 CTXS1420I45 20.05 -6.65 25.80 572.0 26.90 99.0 18.0 54
47.50 CTXS1420I47.5 22.90 0.00 23.30 10.0 24.50 10.0 0.0 0
50.00 CTXS1420I50 19.70 -1.60 20.80 528.0 21.90 94.0 15.0 41
52.50 CTXS1420I52.5 15.21 -3.59 18.50 60.0 19.50 673.0 39.0 42
55.00 CTXS1420I55 9.85 -6.55 16.00 60.0 17.00 676.0 1.0 94
57.50 CTXS1420I57.5 12.26 -1.94 13.50 517.0 14.40 323.0 13.0 2,543
60.00 CTXS1420I60 10.90 -0.40 11.00 879.0 11.90 589.0 16.0 2,603
62.50 CTXS1420I62.5 8.96 -0.04 8.60 555.0 9.80 774.0 7.0 1,589
65.00 CTXS1420I65 6.55 -0.15 6.30 346.0 6.90 477.0 12.0 2,404
67.50 CTXS1420I67.5 3.94 -0.56 3.80 665.0 4.40 561.0 12.0 3,900
70.00 CTXS1420I70 2.00 -0.25 1.70 981.0 2.00 707.0 21.0 3,495
72.50 CTXS1420I72.5 0.55 0.00 0.25 926.0 0.40 1308.0 44.0 1,790
75.00 CTXS1420I75 0.05 0.00 0.05 21.0 0.15 796.0 261.0 351
77.50 CTXS1420I77.5 0.04 -0.01 0.05 7.0 0.10 174.0 4.0 4
80.00 CTXS1420I80 0.05 0.00 0.05 497.0 0.10 202.0 4.0 49
85.00 CTXS1420I85 0.05 0.00 0.00 0.0 0.10 182.0 0.0 0

Put Options: CTXS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 CTXS1420U45 0.01 -0.04 0.05 318.0 0.10 224.0 3.0 485
47.50 CTXS1420U47.5 0.10 0.05 0.05 203.0 0.10 175.0 6.0 6
50.00 CTXS1420U50 0.05 0.00 0.05 417.0 0.05 113.0 5.0 224
52.50 CTXS1420U52.5 0.05 0.00 0.05 20.0 0.10 213.0 6.0 1,208
55.00 CTXS1420U55 0.03 -0.02 0.05 40.0 0.10 234.0 5.0 1,754
57.50 CTXS1420U57.5 0.05 0.00 0.05 10.0 0.05 115.0 2.0 4,606
60.00 CTXS1420U60 0.01 -0.04 0.05 10.0 0.05 130.0 1.0 7,592
62.50 CTXS1420U62.5 0.02 -0.03 0.05 15.0 0.05 179.0 6.0 2,314
65.00 CTXS1420U65 0.05 0.00 0.05 33.0 0.10 394.0 8.0 5,357
67.50 CTXS1420U67.5 0.04 -0.01 0.05 110.0 0.15 1022.0 10.0 2,878
70.00 CTXS1420U70 0.20 0.05 0.10 1079.0 0.25 1264.0 37.0 2,528
72.50 CTXS1420U72.5 1.35 0.30 1.05 716.0 1.45 1578.0 40.0 305
75.00 CTXS1420U75 2.50 -0.20 2.85 1033.0 4.00 958.0 14.0 105
77.50 CTXS1420U77.5 6.47 1.37 5.30 876.0 6.50 737.0 2.0 2
80.00 CTXS1420U80 7.40 0.00 7.60 77.0 9.00 293.0 0.0 0
85.00 CTXS1420U85 12.70 0.00 12.50 548.0 14.00 337.0 0.0 0