CITIGROUP Inc

(NYSE: C)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
49.60 Up +0.25 +0.51%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
35.000 126.2.C4GPC035000 NA NA NA NA 14.400 14.9 NA NA
36.000 126.2.C4GPC036000 NA NA NA NA 13.400 13.85 NA NA
37.000 126.2.C4GPC037000 NA NA NA NA 12.400 12.85 NA NA
38.000 126.2.C4GPC038000 NA NA NA NA 11.400 11.9 NA NA
39.000 126.2.C4GPC039000 NA NA NA NA 10.400 10.9 NA NA
40.000 126.2.C4GPC040000 7.50 -0.40 -5.06% 0.25 9.400 9.85 1 19
40.500 126.2.C4GPC040500 9.30 +9.30 NA 0.25 8.900 9.35 48 48
41.000 126.2.C4GPC041000 NA NA NA NA 8.400 8.85 NA NA
41.500 126.2.C4GPC041500 8.05 +8.05 NA 0.25 7.950 8.35 32 32
42.000 126.2.C4GPC042000 7.55 +7.55 NA 0.25 7.450 7.85 40 40
42.500 126.2.C4GPC042500 7.05 +7.05 NA 0.25 6.950 7.35 6 6
43.000 126.2.C4GPC043000 6.80 +0.50 +7.94% 0.25 6.450 6.85 10 372
43.500 126.2.C4GPC043500 6.30 +0.05 +0.80% 0.25 5.950 6.35 250 354
44.000 126.2.C4GPC044000 5.80 +1.15 +24.73% 0.25 5.450 5.85 75 94
44.500 126.2.C4GPC044500 5.30 +5.30 NA 0.25 4.950 5.35 34 63
45.000 126.2.C4GPC045000 4.62 +0.32 +7.44% 0.10 4.500 4.7 1 859
45.500 126.2.C4GPC045500 4.30 +4.30 NA 0.25 3.950 4.35 140 140
46.000 126.2.C4GPC046000 3.75 -0.05 -1.32% 0.10 3.450 3.7 323 456
46.500 126.2.C4GPC046500 3.30 +0.25 +8.20% 0.25 2.960 3.35 70 127
47.000 126.2.C4GPC047000 2.75 +0.42 +18.03% 0.09 2.550 2.69 202 1,781
47.500 126.2.C4GPC047500 2.10 -0.13 -5.83% 0.13 2.050 2.23 7 485
48.000 126.2.C4GPC048000 1.79 +0.57 +46.72% 0.09 1.550 1.69 32 1,774
48.500 126.2.C4GPC048500 1.21 +0.46 +61.33% 0.09 1.070 1.19 13 1,269
49.000 126.2.C4GPC049000 0.75 +0.18 +31.58% 0.12 0.650 0.72 741 1,903
49.500 126.2.C4GPC049500 0.33 +0.03 +10.00% 0.26 0.340 0.36 1,093 2,711
50.000 126.2.C4GPC050000 0.14 +0.01 +7.69% 0.13 0.110 0.13 3,545 5,732
50.500 126.2.C4GPC050500 0.05 -0.01 -16.67% 0.08 0.040 0.08 182 2,611
51.000 126.2.C4GPC051000 0.03 -0.04 -57.14% 0.03 0.010 0.03 12 741
51.500 126.2.C4GPC051500 0.01 -0.04 -80.00% 0.06 NA 0.06 2 147
52.000 126.2.C4GPC052000 0.05 -0.02 -28.57% 0.06 NA 0.06 40 183
52.500 126.2.C4GPC052500 0.10 +0.10 NA 0.05 NA 0.05 15 25
53.000 126.2.C4GPC053000 NA NA NA NA NA 0.06 NA NA
53.500 126.2.C4GPC053500 0.11 +0.11 NA 0.06 NA 0.06 11 11
54.000 126.2.C4GPC054000 NA NA NA NA NA 0.06 NA NA
54.500 126.2.C4GPC054500 NA NA NA NA NA 0.06 NA NA
55.000 126.2.C4GPC055000 NA NA NA NA NA 0.06 NA NA
55.500 126.2.C4GPC055500 NA NA NA NA NA 0.06 NA NA
56.000 126.2.C4GPC056000 NA NA NA NA NA 0.06 NA NA
56.500 126.2.C4GPC056500 NA NA NA NA NA 0.06 NA NA
57.000 126.2.C4GPC057000 NA NA NA NA NA 0.06 NA NA
57.500 126.2.C4GPC057500 NA NA NA NA NA 0.06 NA NA
60.000 126.2.C4GPC060000 NA NA NA NA NA 0.04 NA NA
62.500 126.2.C4GPC062500 NA NA NA NA NA 0.04 NA NA
65.000 126.2.C4GPC065000 NA NA NA NA NA 0.04 NA NA
67.500 126.2.C4GPC067500 NA NA NA NA NA 0.04 NA NA
70.000 126.2.C4GPC070000 NA NA NA NA NA 0.04 NA NA
72.500 126.2.C4GPC072500 NA NA NA NA NA 0.04 NA NA
JULY 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
35.000 126.2.C4SPC035000 NA NA NA NA NA 0.04 NA NA
36.000 126.2.C4SPC036000 NA NA NA NA NA 0.04 NA NA
37.000 126.2.C4SPC037000 NA NA NA NA NA 0.04 NA NA
38.000 126.2.C4SPC038000 NA NA NA NA NA 0.04 NA NA
39.000 126.2.C4SPC039000 NA NA NA NA NA 0.04 NA NA
40.000 126.2.C4SPC040000 NA NA NA NA NA 0.06 NA NA
40.500 126.2.C4SPC040500 NA NA NA NA NA 0.06 NA NA
41.000 126.2.C4SPC041000 NA NA NA NA NA 0.06 NA NA
41.500 126.2.C4SPC041500 0.19 +0.19 NA 0.06 NA 0.06 4 4
42.000 126.2.C4SPC042000 NA NA NA NA NA 0.06 NA NA
42.500 126.2.C4SPC042500 NA NA NA NA NA 0.06 NA NA
43.000 126.2.C4SPC043000 0.01 -0.01 -50.00% 0.01 NA 0.01 210 836
43.500 126.2.C4SPC043500 NA NA NA NA NA 0.06 NA NA
44.000 126.2.C4SPC044000 0.13 unch unch 0.06 NA 0.06 115 165
44.500 126.2.C4SPC044500 0.04 -0.18 -81.82% 0.06 NA 0.06 10 239
45.000 126.2.C4SPC045000 0.01 -0.04 -80.00% 0.05 NA 0.05 2 121
45.500 126.2.C4SPC045500 0.02 -0.02 -50.00% 0.06 NA 0.06 30 220
46.000 126.2.C4SPC046000 0.04 +0.01 +33.33% 0.06 NA 0.06 7 645
46.500 126.2.C4SPC046500 0.02 unch unch 0.01 NA 0.01 39 2,688
47.000 126.2.C4SPC047000 0.03 +0.01 +50.00% 0.02 NA 0.02 211 647
47.500 126.2.C4SPC047500 0.04 -0.01 -20.00% 0.06 NA 0.06 33 481
48.000 126.2.C4SPC048000 0.02 -0.04 -66.67% 0.03 0.020 0.03 113 1,167
48.500 126.2.C4SPC048500 0.04 -0.08 -66.67% 0.06 0.040 0.06 241 1,564
49.000 126.2.C4SPC049000 0.09 -0.11 -55.00% 0.1 0.090 0.1 630 4,210
49.500 126.2.C4SPC049500 0.24 -0.18 -42.86% 0.24 0.220 0.24 1,209 1,631
50.000 126.2.C4SPC050000 0.51 -0.25 -32.89% 0.11 0.480 0.51 1,150 1,037
50.500 126.2.C4SPC050500 1.36 +0.31 +29.52% 0.06 0.790 0.96 6 307
51.000 126.2.C4SPC051000 1.75 +0.42 +31.58% 0.11 1.180 1.51 11 1,211
51.500 126.2.C4SPC051500 2.34 +0.31 +15.27% 0.17 1.660 2.07 8 4
52.000 126.2.C4SPC052000 2.29 -0.19 -7.66% 0.13 2.160 2.53 20 20
52.500 126.2.C4SPC052500 5.20 +5.20 NA 0.15 2.660 3.05 16 15
53.000 126.2.C4SPC053000 3.60 +3.60 NA 0.20 3.150 3.6 11 11
53.500 126.2.C4SPC053500 NA NA NA NA 3.650 4.1 NA NA
54.000 126.2.C4SPC054000 NA NA NA NA 4.150 4.6 NA NA
54.500 126.2.C4SPC054500 NA NA NA NA 4.650 5.1 NA NA
55.000 126.2.C4SPC055000 NA NA NA NA 5.150 5.6 NA NA
55.500 126.2.C4SPC055500 NA NA NA NA 5.650 6.1 NA NA
56.000 126.2.C4SPC056000 NA NA NA NA 6.150 6.6 NA NA
56.500 126.2.C4SPC056500 NA NA NA NA 6.650 7.1 NA NA
57.000 126.2.C4SPC057000 NA NA NA NA 7.150 7.6 NA NA
57.500 126.2.C4SPC057500 NA NA NA NA 7.650 8.1 NA NA
60.000 126.2.C4SPC060000 NA NA NA NA 10.150 10.6 NA NA
62.500 126.2.C4SPC062500 NA NA NA NA 12.650 13.1 NA NA
65.000 126.2.C4SPC065000 NA NA NA NA 15.150 15.6 NA NA
67.500 126.2.C4SPC067500 NA NA NA NA 17.650 18.1 NA NA
70.000 126.2.C4SPC070000 NA NA NA NA 20.150 20.6 NA NA
72.500 126.2.C4SPC072500 NA NA NA NA 22.650 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 8:28 AM ET