CITIGROUP Inc

(NYSE: C)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
51.65 Up +0.26 +0.51%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 5, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
40.000 126.2.C4I5C040000 NA NA NA NA 9.850 13.4 NA NA
40.500 126.2.C4I5C040500 NA NA NA NA 9.350 12.9 NA NA
41.000 126.2.C4I5C041000 9.65 +0.85 +9.66% 1.40 9.000 12.05 15 25
41.500 126.2.C4I5C041500 8.40 +8.40 NA 0.05 8.500 10.2 1 1
42.000 126.2.C4I5C042000 6.45 +6.45 NA 0.05 8.150 9.7 1 30
42.500 126.2.C4I5C042500 7.40 +7.40 NA 0.20 8.900 9.35 40 40
43.000 126.2.C4I5C043000 6.35 +6.35 NA 0.20 8.400 8.85 38 38
43.500 126.2.C4I5C043500 5.85 +5.85 NA 0.20 7.900 8.35 44 44
44.000 126.2.C4I5C044000 5.30 +5.30 NA 0.20 7.350 7.85 31 31
44.500 126.2.C4I5C044500 4.80 +4.80 NA 0.20 6.900 7.35 46 46
45.000 126.2.C4I5C045000 5.85 +1.35 +30.00% 0.25 6.400 6.9 30 70
45.500 126.2.C4I5C045500 6.45 +1.40 +27.72% 0.25 5.900 6.4 3 43
46.000 126.2.C4I5C046000 4.55 +4.55 NA 0.25 5.400 5.9 40 40
46.500 126.2.C4I5C046500 3.25 +0.74 +29.48% 0.25 4.900 5.4 21 115
47.000 126.2.C4I5C047000 4.50 +0.80 +21.62% 0.25 4.400 4.9 30 129
47.500 126.2.C4I5C047500 3.50 +1.08 +44.63% 0.25 3.900 4.4 20 44
48.000 126.2.C4I5C048000 3.86 +0.11 +2.93% 0.25 3.400 3.9 8 775
48.500 126.2.C4I5C048500 3.23 +0.22 +7.31% 0.05 3.000 3.2 3 580
49.000 126.2.C4I5C049000 2.65 +0.65 +32.50% 0.05 2.600 2.7 25 1,199
49.500 126.2.C4I5C049500 2.15 -0.15 -6.52% 0.23 1.930 2.38 3 563
50.000 126.2.C4I5C050000 1.58 +0.01 +0.64% 0.07 1.530 1.72 34 488
50.500 126.2.C4I5C050500 1.16 +0.10 +9.43% 0.10 1.170 1.25 204 389
51.000 126.2.C4I5C051000 0.80 +0.15 +23.08% 0.18 0.780 0.83 354 947
51.500 126.2.C4I5C051500 0.43 +0.06 +16.22% 0.33 0.440 0.48 393 1,206
52.000 126.2.C4I5C052000 0.21 -0.01 -4.55% 0.24 0.220 0.24 633 835
52.500 126.2.C4I5C052500 0.11 -0.01 -8.33% 0.1 0.090 0.1 1,020 2,676
53.000 126.2.C4I5C053000 0.06 -0.04 -40.00% 0.06 0.040 0.06 116 242
53.500 126.2.C4I5C053500 0.18 +0.09 +100.00% 0.05 0.020 0.05 12 6
54.000 126.2.C4I5C054000 0.04 -0.03 -42.86% 0.05 0.010 0.05 20 84
54.500 126.2.C4I5C054500 0.05 +0.05 NA 0.05 NA 0.05 12 6
55.000 126.2.C4I5C055000 NA NA NA NA NA 0.05 NA NA
55.500 126.2.C4I5C055500 NA NA NA NA NA 0.05 NA NA
56.000 126.2.C4I5C056000 NA NA NA NA NA 0.05 NA NA
56.500 126.2.C4I5C056500 NA NA NA NA NA 0.05 NA NA
57.000 126.2.C4I5C057000 NA NA NA NA NA 0.05 NA NA
57.500 126.2.C4I5C057500 NA NA NA NA NA 0.05 NA NA
58.000 126.2.C4I5C058000 NA NA NA NA NA 0.05 NA NA
58.500 126.2.C4I5C058500 NA NA NA NA NA 0.05 NA NA
59.000 126.2.C4I5C059000 NA NA NA NA NA 0.05 NA NA
60.000 126.2.C4I5C060000 NA NA NA NA NA 0.04 NA NA
62.500 126.2.C4I5C062500 NA NA NA NA NA 0.04 NA NA
65.000 126.2.C4I5C065000 NA NA NA NA NA 0.04 NA NA
67.500 126.2.C4I5C067500 NA NA NA NA NA 0.04 NA NA
70.000 126.2.C4I5C070000 NA NA NA NA NA 0.04 NA NA
72.500 126.2.C4I5C072500 NA NA NA NA NA 0.04 NA NA
75.000 126.2.C4I5C075000 NA NA NA NA NA 0.04 NA NA
SEPTEMBER 5, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
40.000 126.2.C4U5C040000 0.03 +0.03 NA 0.04 NA 0.04 40 40
40.500 126.2.C4U5C040500 NA NA NA NA NA 0.04 NA NA
41.000 126.2.C4U5C041000 NA NA NA NA NA 0.04 NA NA
41.500 126.2.C4U5C041500 0.04 +0.04 NA 0.04 NA 0.04 100 100
42.000 126.2.C4U5C042000 0.04 +0.04 NA 0.04 NA 0.04 100 100
42.500 126.2.C4U5C042500 0.04 +0.04 NA 0.04 NA 0.04 6 6
43.000 126.2.C4U5C043000 0.01 -0.03 -75.00% 0.04 NA 0.04 102 61
43.500 126.2.C4U5C043500 NA NA NA NA NA 0.05 NA NA
44.000 126.2.C4U5C044000 0.01 -0.01 -50.00% 0.02 NA 0.02 2,201 1,133
44.500 126.2.C4U5C044500 0.01 -0.03 -75.00% 0.06 NA 0.06 1,300 872
45.000 126.2.C4U5C045000 0.03 -0.22 -88.00% 0.02 NA 0.02 340 190
45.500 126.2.C4U5C045500 0.02 -0.02 -50.00% 0.06 NA 0.06 1 40
46.000 126.2.C4U5C046000 0.04 -0.02 -33.33% 0.06 NA 0.06 107 1,649
46.500 126.2.C4U5C046500 0.02 -0.07 -77.78% 0.07 NA 0.07 20 194
47.000 126.2.C4U5C047000 0.01 -0.08 -88.89% 0.07 NA 0.07 223 600
47.500 126.2.C4U5C047500 0.06 -0.32 -84.21% 0.06 NA 0.06 10 64
48.000 126.2.C4U5C048000 0.09 -0.05 -35.71% 0.06 NA 0.06 4 186
48.500 126.2.C4U5C048500 0.05 -0.04 -44.44% 0.06 NA 0.06 26 510
49.000 126.2.C4U5C049000 0.03 -0.03 -50.00% 0.04 0.010 0.04 3 246
49.500 126.2.C4U5C049500 0.05 unch unch 0.06 0.020 0.06 20 135
50.000 126.2.C4U5C050000 0.06 -0.02 -25.00% 0.05 0.040 0.05 40 338
50.500 126.2.C4U5C050500 0.10 -0.05 -33.33% 0.1 0.070 0.1 180 283
51.000 126.2.C4U5C051000 0.18 -0.06 -25.00% 0.17 0.150 0.17 488 922
51.500 126.2.C4U5C051500 0.35 -0.10 -22.22% 0.33 0.310 0.33 833 1,520
52.000 126.2.C4U5C052000 0.64 -0.12 -15.79% 0.31 0.570 0.66 87 407
52.500 126.2.C4U5C052500 1.05 -0.20 -16.00% 0.23 0.940 1.08 16 185
53.000 126.2.C4U5C053000 1.31 +0.09 +7.38% 0.24 1.380 1.59 200 14
53.500 126.2.C4U5C053500 2.10 +0.68 +47.89% 0.26 1.690 2.11 3 12
54.000 126.2.C4U5C054000 2.47 +0.47 +23.50% 0.25 2.180 2.6 4 4
54.500 126.2.C4U5C054500 NA NA NA NA 2.660 3 NA 40
55.000 126.2.C4U5C055000 6.90 +6.90 NA 0.20 3.150 3.55 40 80
55.500 126.2.C4U5C055500 NA NA NA NA 3.650 4 NA NA
56.000 126.2.C4U5C056000 NA NA NA NA 4.050 4.65 NA NA
56.500 126.2.C4U5C056500 NA NA NA NA 4.550 5.2 NA NA
57.000 126.2.C4U5C057000 NA NA NA NA 5.050 5.7 NA NA
57.500 126.2.C4U5C057500 NA NA NA NA 5.500 6.15 NA NA
58.000 126.2.C4U5C058000 NA NA NA NA 6.100 6.7 NA NA
58.500 126.2.C4U5C058500 NA NA NA NA 6.600 7.2 NA NA
59.000 126.2.C4U5C059000 NA NA NA NA 7.150 7.5 NA NA
60.000 126.2.C4U5C060000 NA NA NA NA 8.050 8.75 NA NA
62.500 126.2.C4U5C062500 NA NA NA NA 9.250 12.55 NA NA
65.000 126.2.C4U5C065000 NA NA NA NA 11.700 15.1 NA NA
67.500 126.2.C4U5C067500 NA NA NA NA 14.200 17.55 NA NA
70.000 126.2.C4U5C070000 NA NA NA NA 16.700 20.05 NA NA
72.500 126.2.C4U5C072500 NA NA NA NA 19.050 21.05 NA NA
75.000 126.2.C4U5C075000 NA NA NA NA 21.650 25.2 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 12:23 AM ET