Citigroup Inc
(NYSE: C)
50.02
+0.66
+1.34%
+0.66
+1.34%
MORE ON C
OPTIONS
OPRA Composite quote delayed minutes
JUNE 22, 2013 CALLS
Shaded options are in-the-money
|
STRIKE PRICE |
SYMBOL | LAST | CHG | %CHG |
TIME VALUE |
BID | ASK | VOL |
OPEN INTEREST |
|---|---|---|---|---|---|---|---|---|---|
| 15.000 | 126.2.C3FMC015000 | 33.95 | -3.25 | -8.74% | 1.38 | 33.250 | 36.4 | 1 | 4 |
| 17.000 | 126.2.C3FMC017000 | 0.00 | unch | NA | NA | 31.250 | 34.35 | NA | 13 |
| 18.000 | 126.2.C3FMC018000 | 28.15 | +0.60 | +2.18% | 0.03 | 31.950 | 32.05 | 2 | 29 |
| 19.000 | 126.2.C3FMC019000 | 0.00 | unch | NA | NA | 29.250 | 32.35 | NA | 31 |
| 20.000 | 126.2.C3FMC020000 | 29.55 | +2.80 | +10.47% | 0.03 | 29.950 | 30.05 | 3 | 163 |
| 21.000 | 126.2.C3FMC021000 | 0.00 | unch | NA | NA | 28.300 | 30.05 | 10 | 10 |
| 22.000 | 126.2.C3FMC022000 | 0.00 | unch | NA | NA | 27.300 | 29.05 | NA | NA |
| 23.000 | 126.2.C3FMC023000 | 26.35 | +26.35 | NA | 0.03 | 26.950 | 27.05 | 4 | 334 |
| 24.000 | 126.2.C3FMC024000 | 21.35 | +0.70 | +3.39% | 0.03 | 25.950 | 26.05 | 6 | 231 |
| 25.000 | 126.2.C3FMC025000 | 21.85 | unch | unch | 0.03 | 24.950 | 25.05 | 11 | 878 |
| 26.000 | 126.2.C3FMC026000 | 23.35 | +6.70 | +40.24% | 0.03 | 23.950 | 24.05 | 4 | 218 |
| 27.000 | 126.2.C3FMC027000 | 22.55 | +0.25 | +1.12% | 0.03 | 23.000 | 23.05 | 73 | 685 |
| 28.000 | 126.2.C3FMC028000 | 24.40 | +2.25 | +10.16% | 0.03 | 21.950 | 22.05 | 12 | 68 |
| 29.000 | 126.2.C3FMC029000 | 21.60 | +9.07 | +72.39% | 0.03 | 20.950 | 21.05 | 90 | 367 |
| 30.000 | 126.2.C3FMC030000 | 19.75 | +0.32 | +1.65% | 0.03 | 19.950 | 20.05 | 8 | 1,010 |
| 31.000 | 126.2.C3FMC031000 | 18.55 | +3.15 | +20.45% | -0.02 | 18.950 | 19 | 47 | 402 |
| 32.000 | 126.2.C3FMC032000 | 17.81 | -0.54 | -2.94% | 0.03 | 17.950 | 18.05 | 100 | 35,563 |
| 33.000 | 126.2.C3FMC033000 | 16.55 | -0.13 | -0.78% | -0.02 | 16.950 | 17 | 24 | 486 |
| 34.000 | 126.2.C3FMC034000 | 16.05 | -1.55 | -8.81% | 0.03 | 15.950 | 16.05 | 28 | 449 |
| 35.000 | 126.2.C3FMC035000 | 14.85 | +0.30 | +2.06% | 0.03 | 14.950 | 15.05 | 11 | 10,298 |
| 36.000 | 126.2.C3FMC036000 | 14.17 | +0.62 | +4.58% | 0.03 | 13.950 | 14.05 | 50 | 1,073 |
| 37.000 | 126.2.C3FMC037000 | 12.30 | -0.06 | -0.49% | 0.03 | 12.950 | 13.05 | 23 | 2,724 |
| 38.000 | 126.2.C3FMC038000 | 11.80 | +0.50 | +4.42% | 0.03 | 11.950 | 12.05 | 14 | 1,570 |
| 39.000 | 126.2.C3FMC039000 | 10.50 | unch | unch | 0.03 | 10.950 | 11.05 | 23 | 3,781 |
| 39.500 | 126.2.C3FMC039500 | 9.95 | +9.95 | NA | 0.08 | 10.450 | 10.6 | 15 | 15 |
| 40.000 | 126.2.C3FMC040000 | 10.20 | +0.78 | +8.28% | 0.03 | 9.950 | 10.05 | 109 | 13,468 |
| 40.500 | 126.2.C3FMC040500 | 9.80 | +0.80 | +8.89% | 0.03 | 9.500 | 9.55 | 6 | 62 |
| 41.000 | 126.2.C3FMC041000 | 9.00 | +0.50 | +5.88% | -0.02 | 8.900 | 9 | 12 | 6,081 |
| 41.500 | 126.2.C3FMC041500 | 8.15 | +0.30 | +3.82% | 0.03 | 8.500 | 8.55 | 28 | 17 |
| 42.000 | 126.2.C3FMC042000 | 7.85 | +0.44 | +5.94% | 0.03 | 7.950 | 8.05 | 23 | 35,840 |
| 42.500 | 126.2.C3FMC042500 | NA | NA | NA | NA | 7.000 | 7.8 | NA | NA |
| 43.000 | 126.2.C3FMC043000 | 7.21 | +1.06 | +17.24% | 0.03 | 7.000 | 7.05 | 5 | 10,174 |
| 43.500 | 126.2.C3FMC043500 | NA | NA | NA | NA | 6.000 | 6.8 | NA | NA |
| 44.000 | 126.2.C3FMC044000 | 6.00 | +0.85 | +16.50% | 0.08 | 6.000 | 6.1 | 22 | 9,634 |
| 44.500 | 126.2.C3FMC044500 | 4.65 | +0.15 | +3.33% | 0.03 | 5.500 | 5.55 | 21 | 49 |
| 45.000 | 126.2.C3FMC045000 | 5.00 | +0.60 | +13.64% | 0.03 | 5.000 | 5.05 | 374 | 29,586 |
| 45.500 | 126.2.C3FMC045500 | 4.30 | +0.75 | +21.13% | 0.08 | 4.500 | 4.6 | 37 | 45 |
| 46.000 | 126.2.C3FMC046000 | 3.92 | +0.62 | +18.79% | 0.03 | 4.000 | 4.05 | 63 | 7,492 |
| 46.500 | 126.2.C3FMC046500 | 2.68 | -0.23 | -7.90% | 0.08 | 3.500 | 3.6 | 61 | 61 |
| 47.000 | 126.2.C3FMC047000 | 3.13 | +0.94 | +42.92% | 0.08 | 3.000 | 3.1 | 299 | 7,583 |
| 47.500 | 126.2.C3FMC047500 | 2.66 | +0.06 | +2.31% | 0.07 | 2.540 | 2.59 | 337 | 465 |
| 48.000 | 126.2.C3FMC048000 | 2.12 | +0.58 | +37.66% | 0.10 | 2.070 | 2.12 | 310 | 16,115 |
| 48.500 | 126.2.C3FMC048500 | 1.60 | +0.45 | +39.13% | 0.11 | 1.610 | 1.63 | 324 | 483 |
| 49.000 | 126.2.C3FMC049000 | 1.21 | +0.40 | +49.38% | 0.16 | 1.170 | 1.18 | 984 | 10,207 |
| 49.500 | 126.2.C3FMC049500 | 0.86 | +0.30 | +53.57% | 0.32 | 0.830 | 0.84 | 1,651 | 1,766 |
| 50.000 | 126.2.C3FMC050000 | 0.55 | +0.20 | +57.14% | 0.52 | 0.530 | 0.54 | 5,083 | 27,631 |
| 52.500 | 126.2.C3FMC052500 | 0.02 | unch | unch | 0.03 | 0.020 | 0.03 | 2,274 | 24,298 |
| 55.000 | 126.2.C3FMC055000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 143 | 26,931 |
| 57.500 | 126.2.C3FMC057500 | 0.02 | -0.02 | -50.00% | 0.02 | NA | 0.02 | 11 | 1,287 |
| 60.000 | 126.2.C3FMC060000 | 0.02 | -0.01 | -33.33% | 0.02 | NA | 0.02 | 50 | 3,062 |
| 62.500 | 126.2.C3FMC062500 | NA | NA | NA | NA | NA | 0.05 | NA | NA |
| 65.000 | 126.2.C3FMC065000 | 0.00 | unch | NA | NA | NA | 0.05 | NA | NA |
| 70.000 | 126.2.C3FMC070000 | 0.02 | +0.02 | NA | 0.01 | NA | 0.01 | 60 | 60 |
JUNE 22, 2013 PUTS
Shaded options are in-the-money
|
STRIKE PRICE |
SYMBOL | LAST | CHG | %CHG |
TIME VALUE |
BID | ASK | VOL |
OPEN INTEREST |
|---|---|---|---|---|---|---|---|---|---|
| 15.000 | 126.2.C3RMC015000 | 0.05 | +0.03 | +150.00% | 0.01 | NA | 0.01 | 20 | 731 |
| 17.000 | 126.2.C3RMC017000 | 0.00 | unch | NA | NA | NA | 0.02 | NA | 130 |
| 18.000 | 126.2.C3RMC018000 | 0.05 | +0.01 | +25.00% | 0.02 | NA | 0.02 | 5 | 1,278 |
| 19.000 | 126.2.C3RMC019000 | 0.04 | +0.02 | +100.00% | 0.02 | NA | 0.02 | 9 | 50 |
| 20.000 | 126.2.C3RMC020000 | 0.01 | -0.01 | -50.00% | 0.02 | NA | 0.02 | 100 | 956 |
| 21.000 | 126.2.C3RMC021000 | 0.01 | -0.01 | -50.00% | 0.02 | NA | 0.02 | 10 | 516 |
| 22.000 | 126.2.C3RMC022000 | 0.02 | unch | unch | 0.02 | NA | 0.02 | 120 | 447 |
| 23.000 | 126.2.C3RMC023000 | 0.03 | unch | unch | 0.02 | NA | 0.02 | 70 | 9,351 |
| 24.000 | 126.2.C3RMC024000 | 0.02 | -0.02 | -50.00% | 0.02 | NA | 0.02 | 1 | 897 |
| 25.000 | 126.2.C3RMC025000 | 0.04 | unch | unch | 0.02 | NA | 0.02 | 50 | 3,343 |
| 26.000 | 126.2.C3RMC026000 | 0.15 | +0.13 | +650.00% | 0.02 | NA | 0.02 | 2 | 2,144 |
| 27.000 | 126.2.C3RMC027000 | 0.01 | -0.01 | -50.00% | 0.02 | NA | 0.02 | 500 | 2,907 |
| 28.000 | 126.2.C3RMC028000 | 0.04 | -0.03 | -42.86% | 0.02 | NA | 0.02 | 408 | 950 |
| 29.000 | 126.2.C3RMC029000 | 0.02 | unch | unch | 0.02 | NA | 0.02 | 1 | 1,289 |
| 30.000 | 126.2.C3RMC030000 | 0.01 | -0.01 | -50.00% | 0.01 | NA | 0.01 | 10 | 11,555 |
| 31.000 | 126.2.C3RMC031000 | 0.01 | -0.02 | -66.67% | 0.01 | NA | 0.01 | 10 | 6,336 |
| 32.000 | 126.2.C3RMC032000 | 0.01 | -0.01 | -50.00% | 0.02 | NA | 0.02 | 2 | 12,642 |
| 33.000 | 126.2.C3RMC033000 | 0.03 | +0.01 | +50.00% | 0.01 | NA | 0.01 | 10 | 11,996 |
| 34.000 | 126.2.C3RMC034000 | 0.02 | -0.02 | -50.00% | 0.02 | NA | 0.02 | 3 | 8,282 |
| 35.000 | 126.2.C3RMC035000 | 0.01 | -0.02 | -66.67% | 0.01 | NA | 0.01 | 50 | 24,196 |
| 36.000 | 126.2.C3RMC036000 | 0.01 | unch | unch | 0.02 | NA | 0.02 | 4 | 8,812 |
| 37.000 | 126.2.C3RMC037000 | 0.01 | -0.02 | -66.67% | 0.02 | NA | 0.02 | 23 | 4,348 |
| 38.000 | 126.2.C3RMC038000 | 0.03 | unch | unch | 0.02 | NA | 0.02 | 40 | 7,109 |
| 39.000 | 126.2.C3RMC039000 | 0.01 | -0.01 | -50.00% | 0.02 | NA | 0.02 | 190 | 5,327 |
| 39.500 | 126.2.C3RMC039500 | NA | NA | NA | NA | NA | 0.05 | NA | NA |
| 40.000 | 126.2.C3RMC040000 | 0.02 | -0.01 | -33.33% | 0.02 | NA | 0.02 | 9 | 10,503 |
| 40.500 | 126.2.C3RMC040500 | NA | NA | NA | NA | NA | 0.05 | NA | NA |
| 41.000 | 126.2.C3RMC041000 | 0.03 | +0.02 | +200.00% | 0.02 | NA | 0.02 | 2 | 7,223 |
| 41.500 | 126.2.C3RMC041500 | NA | NA | NA | NA | NA | 0.02 | NA | NA |
| 42.000 | 126.2.C3RMC042000 | 0.01 | -0.02 | -66.67% | 0.01 | NA | 0.01 | 40 | 30,125 |
| 42.500 | 126.2.C3RMC042500 | 0.01 | +0.01 | NA | 0.02 | NA | 0.02 | 100 | 100 |
| 43.000 | 126.2.C3RMC043000 | 0.03 | -0.01 | -25.00% | 0.02 | NA | 0.02 | 5 | 5,477 |
| 43.500 | 126.2.C3RMC043500 | NA | NA | NA | NA | NA | 0.03 | NA | NA |
| 44.000 | 126.2.C3RMC044000 | 0.02 | unch | unch | 0.02 | NA | 0.02 | 273 | 12,221 |
| 44.500 | 126.2.C3RMC044500 | 0.02 | +0.02 | NA | 0.03 | NA | 0.03 | 131 | 131 |
| 45.000 | 126.2.C3RMC045000 | 0.02 | unch | unch | 0.02 | 0.010 | 0.02 | 26 | 11,500 |
| 45.500 | 126.2.C3RMC045500 | 0.05 | +0.05 | NA | 0.03 | 0.010 | 0.03 | 28 | 28 |
| 46.000 | 126.2.C3RMC046000 | 0.01 | -0.02 | -66.67% | 0.02 | 0.010 | 0.02 | 6 | 8,195 |
| 46.500 | 126.2.C3RMC046500 | 0.09 | -0.02 | -18.18% | 0.02 | 0.010 | 0.02 | 7 | 70 |
| 47.000 | 126.2.C3RMC047000 | 0.04 | -0.04 | -50.00% | 0.04 | 0.020 | 0.04 | 67 | 6,775 |
| 47.500 | 126.2.C3RMC047500 | 0.05 | -0.05 | -50.00% | 0.05 | 0.040 | 0.05 | 140 | 1,478 |
| 48.000 | 126.2.C3RMC048000 | 0.08 | -0.10 | -55.56% | 0.08 | 0.070 | 0.08 | 441 | 9,823 |
| 48.500 | 126.2.C3RMC048500 | 0.10 | -0.25 | -71.43% | 0.13 | 0.120 | 0.13 | 655 | 805 |
| 49.000 | 126.2.C3RMC049000 | 0.22 | -0.22 | -50.00% | 0.23 | 0.210 | 0.23 | 1,088 | 8,971 |
| 49.500 | 126.2.C3RMC049500 | 0.36 | -0.32 | -47.06% | 0.36 | 0.340 | 0.36 | 1,660 | 1,868 |
| 50.000 | 126.2.C3RMC050000 | 0.55 | -0.43 | -43.88% | 0.55 | 0.540 | 0.55 | 3,003 | 20,632 |
| 52.500 | 126.2.C3RMC052500 | 2.56 | -0.61 | -19.24% | 0.06 | 2.500 | 2.54 | 333 | 8,163 |
| 55.000 | 126.2.C3RMC055000 | 5.10 | +0.20 | +4.08% | 0.07 | 4.950 | 5.05 | 22 | 9,046 |
| 57.500 | 126.2.C3RMC057500 | 8.21 | +1.51 | +22.54% | 0.07 | 7.450 | 7.55 | 1 | 21 |
| 60.000 | 126.2.C3RMC060000 | 10.10 | +2.10 | +26.25% | 0.07 | 9.950 | 10.05 | 15 | 108 |
| 62.500 | 126.2.C3RMC062500 | NA | NA | NA | NA | 11.550 | 13.15 | NA | NA |
| 65.000 | 126.2.C3RMC065000 | 23.83 | +23.83 | NA | 1.77 | 13.950 | 16.75 | 16 | 16 |
| 70.000 | 126.2.C3RMC070000 | 25.00 | +25.00 | NA | 1.62 | 18.950 | 21.6 | 2 | 2 |
DATA PROVIDERS
Copyright © 2013 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.