CITIGROUP Inc

(NYSE: C)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
48.18 Down -0.13 -0.27%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
26.000 126.2.C4DJC026000 24.00 +0.25 +1.05% 0.17 21.550 22.35 2 79
27.000 126.2.C4DJC027000 NA NA NA NA 19.800 22.65 NA NA
28.000 126.2.C4DJC028000 NA NA NA NA 18.800 21.65 NA NA
29.000 126.2.C4DJC029000 18.15 -2.75 -13.16% 0.07 18.750 19.25 40 262
30.000 126.2.C4DJC030000 17.75 +1.25 +7.58% 0.07 17.550 18.25 2 5
31.000 126.2.C4DJC031000 18.85 +18.85 NA 0.07 16.550 17.25 10 10
32.000 126.2.C4DJC032000 NA NA NA NA 14.800 17.65 NA NA
33.000 126.2.C4DJC033000 NA NA NA NA 13.800 16.65 NA NA
34.000 126.2.C4DJC034000 14.15 +14.15 NA 0.07 13.550 14.25 24 24
35.000 126.2.C4DJC035000 NA NA NA NA 11.800 15.1 NA NA
36.000 126.2.C4DJC036000 9.39 +9.39 NA 0.07 11.550 12.25 2 2
37.000 126.2.C4DJC037000 NA NA NA NA 9.800 12.55 NA NA
37.500 126.2.C4DJC037500 NA NA NA NA 9.300 12.6 NA NA
38.000 126.2.C4DJC038000 NA NA NA NA 9.300 11.45 NA NA
38.500 126.2.C4DJC038500 NA NA NA NA 9.250 9.75 NA NA
39.000 126.2.C4DJC039000 7.00 -0.50 -6.67% 0.07 8.750 9.25 40 244
39.500 126.2.C4DJC039500 NA NA NA NA 8.050 8.75 NA NA
40.000 126.2.C4DJC040000 7.55 -0.80 -9.58% 0.07 7.750 8.25 2 1,336
40.500 126.2.C4DJC040500 NA NA NA NA 7.050 8.25 NA NA
41.000 126.2.C4DJC041000 4.75 -2.15 -31.16% 0.07 6.550 7.25 30 96
41.500 126.2.C4DJC041500 NA NA NA NA 6.050 7.25 NA NA
42.000 126.2.C4DJC042000 5.75 -0.50 -8.00% 0.02 5.750 6.2 32 169
42.500 126.2.C4DJC042500 NA NA NA NA 5.050 5.75 NA NA
43.000 126.2.C4DJC043000 4.60 +0.55 +13.58% 0.07 4.750 5.25 3 162
43.500 126.2.C4DJC043500 NA NA NA NA 4.050 4.75 NA NA
44.000 126.2.C4DJC044000 4.00 +0.20 +5.26% 0.07 3.750 4.25 15 509
44.500 126.2.C4DJC044500 3.10 +0.38 +13.97% 0.07 3.250 3.75 3 195
45.000 126.2.C4DJC045000 3.11 -0.14 -4.31% 0.07 3.100 3.25 234 2,593
45.500 126.2.C4DJC045500 2.33 -0.02 -0.85% 0.03 2.620 2.71 12 274
46.000 126.2.C4DJC046000 2.10 -0.15 -6.67% 0.04 2.090 2.22 282 11,965
46.500 126.2.C4DJC046500 1.58 -0.22 -12.22% 0.04 1.570 1.72 19 2,365
47.000 126.2.C4DJC047000 1.19 -0.01 -0.83% 0.01 1.150 1.19 5,049 32,635
47.500 126.2.C4DJC047500 0.70 -0.14 -16.67% 0.02 0.670 0.7 1,310 3,082
48.000 126.2.C4DJC048000 0.27 -0.19 -41.30% 0.13 0.290 0.31 4,151 22,286
48.500 126.2.C4DJC048500 0.09 -0.14 -60.87% 0.1 0.090 0.1 2,362 9,398
49.000 126.2.C4DJC049000 0.02 -0.06 -75.00% 0.02 0.010 0.02 1,263 26,758
49.500 126.2.C4DJC049500 0.01 -0.05 -83.33% 0.03 NA 0.03 127 69
50.000 126.2.C4DJC050000 0.01 -0.01 -50.00% 0.01 NA 0.01 335 59,668
50.500 126.2.C4DJC050500 0.01 -0.01 -50.00% 0.04 NA 0.04 10 10
51.000 126.2.C4DJC051000 0.05 +0.05 NA 0.04 NA 0.04 7,500 7,500
51.500 126.2.C4DJC051500 NA NA NA NA NA 0.04 NA NA
52.000 126.2.C4DJC052000 0.02 -0.01 -33.33% 0.03 NA 0.03 100 310
52.500 126.2.C4DJC052500 0.01 unch unch 0.01 NA 0.01 440 111,541
53.000 126.2.C4DJC053000 NA NA NA NA NA 0.04 NA NA
53.500 126.2.C4DJC053500 NA NA NA NA NA 0.04 NA NA
54.000 126.2.C4DJC054000 NA NA NA NA NA 0.05 NA NA
55.000 126.2.C4DJC055000 0.01 unch unch 0.01 NA 0.01 20 64,279
56.000 126.2.C4DJC056000 NA NA NA NA NA 0.04 NA NA
57.500 126.2.C4DJC057500 0.01 unch unch 0.01 NA 0.01 3 100,814
60.000 126.2.C4DJC060000 0.02 unch unch 0.01 NA 0.01 2 2,183
65.000 126.2.C4DJC065000 0.02 -0.01 -33.33% 0.02 NA 0.02 3 301
70.000 126.2.C4DJC070000 0.09 +0.09 NA 0.04 NA 0.04 235 235
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
26.000 126.2.C4PJC026000 NA NA NA NA NA 0.05 NA NA
27.000 126.2.C4PJC027000 NA NA NA NA NA 0.06 NA NA
28.000 126.2.C4PJC028000 NA NA NA NA NA 0.05 NA NA
29.000 126.2.C4PJC029000 NA NA NA NA NA 0.05 NA NA
30.000 126.2.C4PJC030000 0.02 +0.02 NA 0.04 NA 0.04 391 391
31.000 126.2.C4PJC031000 NA NA NA NA NA 0.05 NA NA
32.000 126.2.C4PJC032000 NA NA NA NA NA 0.06 NA NA
33.000 126.2.C4PJC033000 0.02 -0.01 -33.33% 0.04 NA 0.04 20 70
34.000 126.2.C4PJC034000 0.04 unch unch 0.06 NA 0.06 3 8
35.000 126.2.C4PJC035000 0.01 unch unch 0.02 NA 0.02 5 540
36.000 126.2.C4PJC036000 0.07 -0.01 -12.50% 0.02 NA 0.02 36 96
37.000 126.2.C4PJC037000 0.01 unch unch 0.01 NA 0.01 10 1,719
37.500 126.2.C4PJC037500 NA NA NA NA NA 0.06 NA NA
38.000 126.2.C4PJC038000 0.02 unch unch 0.04 NA 0.04 41 1,191
38.500 126.2.C4PJC038500 NA NA NA NA NA 0.06 NA NA
39.000 126.2.C4PJC039000 0.03 +0.01 +50.00% 0.01 NA 0.01 103 1,170
39.500 126.2.C4PJC039500 0.01 -0.03 -75.00% 0.04 NA 0.04 15 51
40.000 126.2.C4PJC040000 0.01 unch unch 0.01 NA 0.01 5 8,381
40.500 126.2.C4PJC040500 0.01 -0.05 -83.33% 0.04 NA 0.04 10 131
41.000 126.2.C4PJC041000 0.01 -0.06 -85.71% 0.01 NA 0.01 6 1,699
41.500 126.2.C4PJC041500 0.01 unch unch 0.04 NA 0.04 2 11
42.000 126.2.C4PJC042000 0.01 -0.01 -50.00% 0.01 NA 0.01 5 9,352
42.500 126.2.C4PJC042500 0.01 -0.14 -93.33% 0.04 NA 0.04 674 679
43.000 126.2.C4PJC043000 0.01 unch unch 0.01 NA 0.01 30 23,928
43.500 126.2.C4PJC043500 0.02 unch unch 0.02 NA 0.02 2 835
44.000 126.2.C4PJC044000 0.01 -0.02 -66.67% 0.02 NA 0.02 458 5,539
44.500 126.2.C4PJC044500 0.01 -0.01 -50.00% 0.01 NA 0.01 32 1,120
45.000 126.2.C4PJC045000 0.01 unch unch 0.01 NA 0.01 1,007 29,410
45.500 126.2.C4PJC045500 0.03 -0.03 -50.00% 0.01 NA 0.01 85 1,353
46.000 126.2.C4PJC046000 0.01 -0.02 -66.67% 0.01 NA 0.01 902 30,629
46.500 126.2.C4PJC046500 0.01 -0.04 -80.00% 0.01 0.010 0.01 95 666
47.000 126.2.C4PJC047000 0.02 -0.02 -50.00% 0.02 0.010 0.02 3,793 29,459
47.500 126.2.C4PJC047500 0.04 -0.08 -66.67% 0.05 0.040 0.05 2,314 2,223
48.000 126.2.C4PJC048000 0.18 unch unch 0.15 0.140 0.15 2,605 23,947
48.500 126.2.C4PJC048500 0.45 +0.01 +2.27% 0.14 0.430 0.46 254 1,369
49.000 126.2.C4PJC049000 0.96 +0.09 +10.34% 0.06 0.840 0.88 276 9,695
49.500 126.2.C4PJC049500 NA NA NA NA 1.300 1.42 NA NA
50.000 126.2.C4PJC050000 1.85 -0.05 -2.63% 0.09 1.880 1.91 411 19,600
50.500 126.2.C4PJC050500 NA NA NA NA 1.900 2.95 NA NA
51.000 126.2.C4PJC051000 NA NA NA NA 2.360 3.45 NA NA
51.500 126.2.C4PJC051500 4.20 +4.20 NA 0.63 3.150 3.95 24 5
52.000 126.2.C4PJC052000 NA NA NA NA 3.300 4.45 NA NA
52.500 126.2.C4PJC052500 4.40 +0.15 +3.53% 0.13 4.250 4.45 965 4,894
53.000 126.2.C4PJC053000 NA NA NA NA 4.300 5.45 NA NA
53.500 126.2.C4PJC053500 7.30 +7.30 NA 0.63 5.150 5.95 20 NA
54.000 126.2.C4PJC054000 NA NA NA NA 5.250 6.45 NA NA
55.000 126.2.C4PJC055000 6.85 +0.13 +1.93% 0.13 6.750 6.95 12 911
56.000 126.2.C4PJC056000 NA NA NA NA 7.150 8.45 NA NA
57.500 126.2.C4PJC057500 10.12 -1.59 -13.58% 0.13 9.250 9.45 6 198
60.000 126.2.C4PJC060000 11.30 +0.85 +8.13% 0.68 9.950 12.5 10 18
65.000 126.2.C4PJC065000 14.10 +1.75 +14.17% 0.63 15.350 17.45 1 28
70.000 126.2.C4PJC070000 NA NA NA NA 20.500 23.2 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 6:25 AM ET