$65.27 0.00 (0.00%) Citrix Systems Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 65.27
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 65.27
Open: 65.54
Bid: 61.43
Ask: 69.28
Options:

Call Options: CTXS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 CTXS1420L35 28.80 0.00 28.80 280.0 31.60 280.0 0.0 0
37.50 CTXS1420L37.5 25.70 0.00 25.70 10.0 29.50 10.0 0.0 0
40.00 CTXS1420L40 23.30 0.00 23.30 10.0 27.10 12.0 0.0 0
42.50 CTXS1420L42.5 20.80 0.00 20.80 10.0 24.60 10.0 0.0 0
45.00 CTXS1420L45 26.45 7.55 18.90 298.0 21.50 302.0 18.0 18
47.50 CTXS1420L47.5 16.10 0.00 16.10 51.0 19.60 57.0 0.0 0
50.00 CTXS1420L50 19.30 5.20 14.10 392.0 16.20 675.0 2.0 11
52.50 CTXS1420L52.5 12.30 0.80 11.50 681.0 13.90 671.0 1.0 54
55.00 CTXS1420L55 10.10 0.00 9.90 336.0 10.50 498.0 8.0 65
57.50 CTXS1420L57.5 5.10 -2.20 7.30 408.0 8.70 653.0 16.0 77
60.00 CTXS1420L60 4.60 -0.40 5.00 557.0 5.70 649.0 11.0 687
62.50 CTXS1420L62.5 3.90 0.00 3.10 798.0 3.50 773.0 3.0 2,853
65.00 CTXS1420L65 1.59 0.00 1.50 948.0 1.75 1016.0 14.0 3,358
67.50 CTXS1420L67.5 0.60 0.00 0.60 89.0 0.75 1063.0 49.0 3,227
70.00 CTXS1420L70 0.30 0.00 0.20 345.0 0.30 519.0 88.0 3,446
72.50 CTXS1420L72.5 0.20 0.15 0.05 115.0 0.15 729.0 110.0 661
75.00 CTXS1420L75 0.08 -0.02 0.05 17.0 0.10 526.0 3.0 886
77.50 CTXS1420L77.5 0.10 0.05 0.05 55.0 0.05 85.0 5.0 1,599
80.00 CTXS1420L80 0.05 0.00 0.05 5.0 0.05 147.0 2.0 102
85.00 CTXS1420L85 0.30 0.25 0.05 89.0 0.05 152.0 2.0 38

Put Options: CTXS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 CTXS1420X35 0.10 0.05 0.05 10.0 0.05 99.0 1.0 1
37.50 CTXS1420X37.5 0.05 0.00 0.00 0.0 0.05 91.0 0.0 0
40.00 CTXS1420X40 0.05 0.00 0.05 10.0 0.05 164.0 21.0 73
42.50 CTXS1420X42.5 0.05 0.00 0.05 10.0 0.05 168.0 11.0 13
45.00 CTXS1420X45 0.10 0.05 0.05 10.0 0.05 146.0 15.0 102
47.50 CTXS1420X47.5 0.10 0.05 0.05 49.0 0.05 152.0 52.0 251
50.00 CTXS1420X50 0.12 0.07 0.05 391.0 0.05 104.0 4.0 8
52.50 CTXS1420X52.5 0.28 0.18 0.05 187.0 0.10 247.0 2.0 41
55.00 CTXS1420X55 0.50 0.35 0.05 5.0 0.15 1038.0 30.0 557
57.50 CTXS1420X57.5 0.12 0.07 0.05 588.0 0.15 536.0 100.0 3,231
60.00 CTXS1420X60 0.30 0.15 0.15 689.0 0.30 879.0 5.0 2,627
62.50 CTXS1420X62.5 0.60 0.00 0.50 235.0 0.65 727.0 45.0 1,794
65.00 CTXS1420X65 1.55 0.00 1.25 753.0 1.55 1131.0 16.0 900
67.50 CTXS1420X67.5 2.90 0.00 2.85 50.0 3.10 596.0 14.0 707
70.00 CTXS1420X70 5.70 1.00 4.70 678.0 5.40 905.0 2.0 145
72.50 CTXS1420X72.5 8.39 1.89 6.50 692.0 7.80 589.0 3.0 154
75.00 CTXS1420X75 6.00 -2.90 8.90 558.0 10.50 575.0 3.0 28
77.50 CTXS1420X77.5 7.70 -3.60 11.30 569.0 13.00 434.0 5.0 7
80.00 CTXS1420X80 11.50 -2.00 13.50 319.0 16.50 337.0 2.0 4
85.00 CTXS1420X85 18.60 0.00 18.60 364.0 20.80 467.0 0.0 0