Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
CTXS Feb 20 2010 22.50 — — — — — 19.90 21.00 — —
CTXS Feb 20 2010 25.00 — — — — — 17.40 18.50 — —
CTXS Feb 20 2010 30.00 12.90 0.80 6.61 12.90 12.90 12.40 13.50 9 —
CTXS Feb 20 2010 35.00 6.10 -2.00 -24.69 6.10 6.10 7.40 8.60 5 80
CTXS Feb 20 2010 40.00 3.50 1.35 62.79 3.50 2.75 3.20 3.50 27 718
CTXS Feb 20 2010 45.00 0.40 0.15 60.00 0.45 0.25 0.35 0.45 1,441 14,563
CTXS Feb 20 2010 50.00 0.10 0.05 100.00 0.10 0.05 0.05 0.10 44 1,623
CTXS Feb 20 2010 55.00 0.05 — — 0.05 0.05 0.05 0.05 — 4
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
CTXS Feb 20 2010 22.50 — — — — — — 0.05 — —
CTXS Feb 20 2010 25.00 — — — — — — 0.05 — —
CTXS Feb 20 2010 30.00 0.06 0.01 20.00 0.07 0.04 0.05 0.05 4 13
CTXS Feb 20 2010 35.00 0.05 — — 0.05 0.05 0.05 0.05 10 1,009
CTXS Feb 20 2010 40.00 0.15 -0.15 -50.00 0.25 0.15 0.10 0.20 45 3,281
CTXS Feb 20 2010 45.00 2.20 -0.75 -25.42 2.70 2.20 2.10 2.25 60 1,489
CTXS Feb 20 2010 50.00 8.10 -0.60 -6.90 8.10 8.10 6.60 6.90 10 36
CTXS Feb 20 2010 55.00 — — — — — 11.50 12.60 — —
Return to Top