CITIGROUP Inc

(NYSE: C)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
52.36Up+0.05+0.10%Today's Close  |  52.30 unch -0.11% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
23.000 126.2.C4IKC023000 NA NA NA NA 28.850 29.45 NA 1
24.000 126.2.C4IKC024000 NA NA NA NA 27.800 28.45 NA 2
25.000 126.2.C4IKC025000 NA NA NA NA 26.900 27.45 NA 150
26.000 126.2.C4IKC026000 NA NA NA NA 25.800 26.45 NA 20
27.000 126.2.C4IKC027000 NA NA NA NA 24.800 25.45 NA 12
28.000 126.2.C4IKC028000 NA NA NA NA 23.900 24.45 NA 21
29.000 126.2.C4IKC029000 18.80 +18.80 NA 0.09 22.900 23.45 40 54
30.000 126.2.C4IKC030000 22.40 +4.15 +22.74% 0.09 21.900 22.45 3 130
31.000 126.2.C4IKC031000 18.70 +18.70 NA 0.09 20.900 21.45 87 117
32.000 126.2.C4IKC032000 16.10 +16.10 NA 0.09 19.900 20.45 53 56
33.000 126.2.C4IKC033000 NA NA NA NA 18.900 19.45 NA 55
34.000 126.2.C4IKC034000 NA NA NA NA 17.850 18.45 NA 13
35.000 126.2.C4IKC035000 17.10 +1.85 +12.13% 0.09 16.900 17.45 10 179
36.000 126.2.C4IKC036000 NA NA NA NA 15.900 16.45 NA 108
37.000 126.2.C4IKC037000 12.85 +12.85 NA 0.04 14.900 15.4 8 41
38.000 126.2.C4IKC038000 NA NA NA NA 13.900 14.4 NA 215
39.000 126.2.C4IKC039000 NA NA NA NA 12.650 13.55 NA 13
40.000 126.2.C4IKC040000 12.30 unch unch 0.04 11.850 12.4 33 368
41.000 126.2.C4IKC041000 11.15 +2.90 +35.15% 0.04 11.200 11.4 10 223
41.500 126.2.C4IKC041500 NA NA NA NA 10.400 10.95 NA NA
42.000 126.2.C4IKC042000 9.85 -0.45 -4.37% 0.04 10.150 10.4 2 651
42.500 126.2.C4IKC042500 NA NA NA NA 9.650 9.95 NA NA
43.000 126.2.C4IKC043000 9.10 -0.20 -2.15% 0.04 9.150 9.4 12 642
43.500 126.2.C4IKC043500 NA NA NA NA 8.650 8.9 NA NA
44.000 126.2.C4IKC044000 8.10 +0.60 +8.00% 0.09 8.150 8.45 9 420
44.500 126.2.C4IKC044500 NA NA NA NA 7.550 7.95 NA NA
45.000 126.2.C4IKC045000 7.13 -0.17 -2.33% 0.09 7.100 7.45 5 3,209
45.500 126.2.C4IKC045500 4.40 +0.45 +11.39% 0.09 6.550 6.95 10 105
46.000 126.2.C4IKC046000 6.35 +0.16 +2.58% 0.09 6.050 6.45 100 2,028
46.500 126.2.C4IKC046500 5.25 +1.75 +50.00% 0.09 5.600 5.95 1 88
47.000 126.2.C4IKC047000 5.35 +0.07 +1.33% 0.04 5.050 5.4 13 8,300
47.500 126.2.C4IKC047500 2.81 +0.43 +18.07% 0.09 4.550 4.95 136 371
48.000 126.2.C4IKC048000 4.20 +0.05 +1.20% 0.04 4.250 4.4 23 15,655
48.500 126.2.C4IKC048500 3.90 +0.91 +30.43% 0.09 3.550 3.95 2 58
49.000 126.2.C4IKC049000 3.25 -0.01 -0.31% 0.04 3.300 3.4 29 17,996
49.500 126.2.C4IKC049500 2.79 -0.03 -1.06% 0.08 2.620 2.94 36 1,126
50.000 126.2.C4IKC050000 2.34 +0.02 +0.86% 0.06 2.340 2.42 2,730 30,025
50.500 126.2.C4IKC050500 1.92 +0.02 +1.05% 0.08 1.810 1.94 284 1,780
51.000 126.2.C4IKC051000 1.38 +0.18 +15.00% 0.10 1.340 1.46 205 10,704
51.500 126.2.C4IKC051500 1.01 +0.09 +9.78% 0.16 0.980 1.02 363 3,618
52.000 126.2.C4IKC052000 0.59 unch unch 0.27 0.600 0.63 1,480 3,252
52.500 126.2.C4IKC052500 0.34 unch unch 0.34 0.320 0.34 2,975 32,409
53.000 126.2.C4IKC053000 0.15 -0.03 -16.67% 0.17 0.160 0.17 1,310 8,530
53.500 126.2.C4IKC053500 0.06 -0.01 -14.29% 0.08 0.060 0.08 349 3,901
54.000 126.2.C4IKC054000 0.04 -0.01 -20.00% 0.04 0.020 0.04 1,014 1,443
54.500 126.2.C4IKC054500 0.02 -0.04 -66.67% 0.04 NA 0.04 95 249
55.000 126.2.C4IKC055000 0.03 unch unch 0.03 0.010 0.03 102 15,972
55.500 126.2.C4IKC055500 0.01 -0.04 -80.00% 0.05 NA 0.05 2 5,989
56.000 126.2.C4IKC056000 0.04 +0.01 +33.33% 0.04 NA 0.04 2 45
56.500 126.2.C4IKC056500 NA NA NA NA NA 0.04 NA NA
57.000 126.2.C4IKC057000 NA NA NA NA NA 0.04 NA NA
57.500 126.2.C4IKC057500 0.04 +0.03 +300.00% 0.04 NA 0.04 5 2,491
58.000 126.2.C4IKC058000 NA NA NA NA NA 0.04 NA NA
58.500 126.2.C4IKC058500 NA NA NA NA NA 0.04 NA NA
59.000 126.2.C4IKC059000 NA NA NA NA NA 0.04 NA NA
59.500 126.2.C4IKC059500 NA NA NA NA NA 0.04 NA NA
60.000 126.2.C4IKC060000 0.03 -0.01 -25.00% 0.02 NA 0.02 5 6,679
62.500 126.2.C4IKC062500 0.01 -0.02 -66.67% 0.03 NA 0.03 340 702
65.000 126.2.C4IKC065000 NA NA NA NA NA 0.03 4 467
70.000 126.2.C4IKC070000 NA NA NA NA NA 0.03 NA 511
75.000 126.2.C4IKC075000 NA NA NA NA NA 0.03 NA 250
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
23.000 126.2.C4UKC023000 NA NA NA NA NA 0.03 NA NA
24.000 126.2.C4UKC024000 NA NA NA NA NA 0.03 NA NA
25.000 126.2.C4UKC025000 0.01 unch unch 0.01 NA 0.01 4 105
26.000 126.2.C4UKC026000 NA NA NA NA NA 0.03 NA NA
27.000 126.2.C4UKC027000 NA NA NA NA NA 0.03 NA NA
28.000 126.2.C4UKC028000 0.02 +0.02 NA 0.03 NA 0.03 109 139
29.000 126.2.C4UKC029000 0.02 +0.02 NA 0.04 NA 0.04 31 31
30.000 126.2.C4UKC030000 0.01 -0.01 -50.00% 0.01 NA 0.01 16 5,206
31.000 126.2.C4UKC031000 0.04 +0.04 NA 0.04 NA 0.04 56 65
32.000 126.2.C4UKC032000 0.05 +0.05 NA 0.04 NA 0.04 31 56
33.000 126.2.C4UKC033000 0.03 +0.03 NA 0.02 NA 0.02 10 516
34.000 126.2.C4UKC034000 0.03 unch unch 0.04 NA 0.04 11 73
35.000 126.2.C4UKC035000 0.01 unch unch 0.01 NA 0.01 2 2,186
36.000 126.2.C4UKC036000 0.01 -0.01 -50.00% 0.01 NA 0.01 1 1,062
37.000 126.2.C4UKC037000 0.04 unch unch 0.04 NA 0.04 10 147
38.000 126.2.C4UKC038000 0.04 unch unch 0.04 NA 0.04 25 373
39.000 126.2.C4UKC039000 0.02 unch unch 0.04 NA 0.04 133 524
40.000 126.2.C4UKC040000 0.03 +0.01 +50.00% 0.04 NA 0.04 8 9,116
41.000 126.2.C4UKC041000 0.01 unch unch 0.04 NA 0.04 5 993
41.500 126.2.C4UKC041500 NA NA NA NA NA 0.04 NA NA
42.000 126.2.C4UKC042000 0.01 unch unch 0.01 NA 0.01 2 16,018
42.500 126.2.C4UKC042500 0.01 unch unch 0.01 NA 0.01 1 483
43.000 126.2.C4UKC043000 0.02 +0.01 +100.00% 0.03 NA 0.03 1 5,797
43.500 126.2.C4UKC043500 0.03 +0.01 +50.00% 0.04 NA 0.04 24 27
44.000 126.2.C4UKC044000 0.02 unch unch 0.04 NA 0.04 10 10,612
44.500 126.2.C4UKC044500 0.02 +0.01 +100.00% 0.04 NA 0.04 5,936 5,148
45.000 126.2.C4UKC045000 0.04 +0.03 +300.00% 0.01 NA 0.01 4 37,701
45.500 126.2.C4UKC045500 0.01 -0.02 -66.67% 0.01 NA 0.01 1,673 5,563
46.000 126.2.C4UKC046000 0.01 -0.01 -50.00% 0.04 NA 0.04 39 17,829
46.500 126.2.C4UKC046500 0.02 -0.08 -80.00% 0.04 NA 0.04 163 280
47.000 126.2.C4UKC047000 0.01 -0.01 -50.00% 0.04 NA 0.04 20 11,455
47.500 126.2.C4UKC047500 0.02 -0.01 -33.33% 0.05 0.010 0.05 4,975 3,342
48.000 126.2.C4UKC048000 0.05 +0.02 +66.67% 0.03 NA 0.03 12 13,844
48.500 126.2.C4UKC048500 0.03 -0.03 -50.00% 0.04 NA 0.04 50 535
49.000 126.2.C4UKC049000 0.02 -0.02 -50.00% 0.04 0.010 0.04 110 18,965
49.500 126.2.C4UKC049500 0.03 -0.02 -40.00% 0.05 0.020 0.05 24 3,821
50.000 126.2.C4UKC050000 0.05 -0.01 -16.67% 0.03 0.020 0.03 45 10,142
50.500 126.2.C4UKC050500 0.06 -0.01 -14.29% 0.06 0.030 0.06 27 1,605
51.000 126.2.C4UKC051000 0.07 -0.07 -50.00% 0.08 0.060 0.08 140 16,405
51.500 126.2.C4UKC051500 0.13 -0.05 -27.78% 0.14 0.130 0.14 360 3,517
52.000 126.2.C4UKC052000 0.30 -0.01 -3.23% 0.26 0.240 0.26 993 2,996
52.500 126.2.C4UKC052500 0.48 -0.09 -15.79% 0.34 0.460 0.48 727 11,814
53.000 126.2.C4UKC053000 0.87 -0.19 -17.92% 0.22 0.770 0.86 507 1,698
53.500 126.2.C4UKC053500 1.50 +0.33 +28.21% 0.21 1.170 1.35 40 424
54.000 126.2.C4UKC054000 1.68 -0.26 -13.40% 0.20 1.640 1.84 4 340
54.500 126.2.C4UKC054500 2.21 -0.17 -7.14% 0.19 2.100 2.33 20 387
55.000 126.2.C4UKC055000 3.05 +0.10 +3.39% 0.20 2.600 2.84 72 1,438
55.500 126.2.C4UKC055500 3.40 -0.50 -12.82% 0.21 3.100 3.35 11 83
56.000 126.2.C4UKC056000 4.45 +4.45 NA 0.21 3.550 3.85 35 35
56.500 126.2.C4UKC056500 NA NA NA NA 4.050 4.35 NA NA
57.000 126.2.C4UKC057000 NA NA NA NA 4.550 4.85 NA NA
57.500 126.2.C4UKC057500 5.95 -0.05 -0.83% 0.21 5.050 5.35 2 56
58.000 126.2.C4UKC058000 NA NA NA NA 5.550 5.85 NA NA
58.500 126.2.C4UKC058500 NA NA NA NA 6.050 6.35 NA NA
59.000 126.2.C4UKC059000 NA NA NA NA 6.550 6.85 NA NA
59.500 126.2.C4UKC059500 NA NA NA NA 7.050 7.35 NA NA
60.000 126.2.C4UKC060000 8.20 +0.59 +7.75% 0.21 7.550 7.85 40 89
62.500 126.2.C4UKC062500 NA NA NA NA 10.050 10.35 NA 46
65.000 126.2.C4UKC065000 NA NA NA NA 12.550 12.85 NA NA
70.000 126.2.C4UKC070000 NA NA NA NA 17.550 17.85 NA 1
75.000 126.2.C4UKC075000 NA NA NA NA 21.850 23.1 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 7:29 PM ET