CITIGROUP Inc

(NYSE: C)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
53.66 Up +1.27 +2.42%
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 29.450 30.95 NA 1
24.000 126.2.C4IKC024000 NA NA NA NA 28.500 29.95 NA 2
25.000 126.2.C4IKC025000 NA NA NA NA 27.500 28.95 NA 150
26.000 126.2.C4IKC026000 NA NA NA NA 26.500 27.95 NA 20
27.000 126.2.C4IKC027000 NA NA NA NA 25.500 26.95 NA 12
28.000 126.2.C4IKC028000 NA NA NA NA 24.500 25.95 NA 16
29.000 126.2.C4IKC029000 18.80 +18.80 NA 0.29 23.500 24.95 40 51
30.000 126.2.C4IKC030000 22.57 +0.17 +0.76% 0.29 22.500 23.95 3 113
31.000 126.2.C4IKC031000 18.70 +18.70 NA 0.29 21.500 22.95 87 87
32.000 126.2.C4IKC032000 16.10 +16.10 NA 0.29 20.500 21.95 53 53
33.000 126.2.C4IKC033000 NA NA NA NA 19.450 20.85 NA 55
34.000 126.2.C4IKC034000 NA NA NA NA 18.450 19.95 NA 11
35.000 126.2.C4IKC035000 18.55 +1.45 +8.48% 0.14 18.600 18.8 2 169
36.000 126.2.C4IKC036000 NA NA NA NA 16.450 17.95 NA 2
37.000 126.2.C4IKC037000 12.85 +12.85 NA 0.29 15.500 16.95 8 7
38.000 126.2.C4IKC038000 15.30 +15.30 NA 0.29 14.900 15.95 10 225
39.000 126.2.C4IKC039000 NA NA NA NA 13.450 14.95 NA 12
40.000 126.2.C4IKC040000 13.70 +1.20 +9.60% 0.24 13.550 13.9 3 316
41.000 126.2.C4IKC041000 12.64 +1.49 +13.36% 0.14 12.550 12.8 2 223
41.500 126.2.C4IKC041500 NA NA NA NA 10.950 12.45 NA NA
42.000 126.2.C4IKC042000 10.53 +0.68 +6.90% 0.29 10.500 11.95 1 381
42.500 126.2.C4IKC042500 NA NA NA NA 9.950 11.45 NA NA
43.000 126.2.C4IKC043000 10.37 +0.79 +8.25% 0.19 10.400 10.85 2 139
43.500 126.2.C4IKC043500 NA NA NA NA 8.950 10.45 NA NA
44.000 126.2.C4IKC044000 9.45 +0.65 +7.39% 0.29 8.900 9.95 26 390
44.500 126.2.C4IKC044500 NA NA NA NA 7.950 9.45 NA NA
45.000 126.2.C4IKC045000 8.50 +0.53 +6.65% 0.19 8.650 8.85 361 1,909
45.500 126.2.C4IKC045500 7.20 +2.80 +63.64% 0.29 8.050 8.45 30 105
46.000 126.2.C4IKC046000 7.75 +1.40 +22.05% 0.19 7.550 7.85 21 1,139
46.500 126.2.C4IKC046500 5.25 +1.75 +50.00% 0.29 7.050 7.45 1 88
47.000 126.2.C4IKC047000 6.60 +1.12 +20.44% 0.14 6.550 6.8 51 7,305
47.500 126.2.C4IKC047500 2.81 +0.43 +18.07% 0.29 6.050 6.45 136 371
48.000 126.2.C4IKC048000 5.76 +0.86 +17.55% 0.09 5.600 5.75 464 12,664
48.500 126.2.C4IKC048500 3.95 +0.05 +1.28% 0.29 5.050 5.45 48 103
49.000 126.2.C4IKC049000 4.77 +1.38 +40.71% 0.14 4.700 4.8 171 17,140
49.500 126.2.C4IKC049500 4.00 +1.21 +43.37% 0.29 4.100 4.45 20 1,081
50.000 126.2.C4IKC050000 3.67 +1.25 +51.65% 0.09 3.650 3.75 1,923 25,757
50.500 126.2.C4IKC050500 2.70 +0.32 +13.45% 0.29 3.100 3.45 26 1,582
51.000 126.2.C4IKC051000 2.71 +1.11 +69.38% 0.12 2.670 2.78 382 10,175
51.500 126.2.C4IKC051500 2.24 +1.21 +117.48% 0.05 2.170 2.21 537 3,175
52.000 126.2.C4IKC052000 1.71 +1.17 +216.67% 0.06 1.660 1.72 528 3,725
52.500 126.2.C4IKC052500 1.22 +0.97 +388.00% 0.08 1.200 1.24 7,294 28,102
53.000 126.2.C4IKC053000 0.71 +0.62 +688.89% 0.14 0.780 0.8 17,545 10,984
53.500 126.2.C4IKC053500 0.36 +0.32 +800.00% 0.17 0.300 0.33 12,352 8,756
54.000 126.2.C4IKC054000 0.10 +0.04 +66.67% 0.1 0.090 0.1 4,414 3,913
54.500 126.2.C4IKC054500 0.02 -0.04 -66.67% 0.05 0.020 0.05 95 249
55.000 126.2.C4IKC055000 0.01 -0.01 -50.00% 0.02 0.010 0.02 219 15,699
55.500 126.2.C4IKC055500 0.01 -0.04 -80.00% 0.04 NA 0.04 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 0.02 unch unch 0.04 NA 0.04 8 2,483
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% 0.01 NA 0.01 5 6,679
62.500 126.2.C4IKC062500 0.01 -0.02 -66.67% 0.04 NA 0.04 340 702
65.000 126.2.C4IKC065000 NA NA NA NA NA 0.04 4 467
70.000 126.2.C4IKC070000 NA NA NA NA NA 0.04 NA 511
75.000 126.2.C4IKC075000 NA NA NA NA NA 0.04 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 0.04 NA NA
24.000 126.2.C4UKC024000 NA NA NA NA NA 0.04 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 0.04 NA NA
27.000 126.2.C4UKC027000 NA NA NA NA NA 0.04 NA NA
28.000 126.2.C4UKC028000 0.02 +0.02 NA 0.04 NA 0.04 109 139
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 0.02 NA 0.02 133 523
40.000 126.2.C4UKC040000 0.03 +0.01 +50.00% 0.04 NA 0.04 8 9,113
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 12 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 10,589
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% 0.04 NA 0.04 4 37,620
45.500 126.2.C4UKC045500 0.01 -0.02 -66.67% 0.04 NA 0.04 1,673 5,563
46.000 126.2.C4UKC046000 0.04 +0.03 +300.00% 0.03 NA 0.03 2 16,292
46.500 126.2.C4UKC046500 0.02 -0.08 -80.00% 0.04 NA 0.04 163 280
47.000 126.2.C4UKC047000 0.03 +0.02 +200.00% 0.01 NA 0.01 4 11,379
47.500 126.2.C4UKC047500 0.02 -0.01 -33.33% 0.04 NA 0.04 4,975 3,204
48.000 126.2.C4UKC048000 0.05 +0.02 +66.67% 0.03 NA 0.03 22 13,498
48.500 126.2.C4UKC048500 0.03 -0.03 -50.00% 0.04 NA 0.04 50 531
49.000 126.2.C4UKC049000 0.03 -0.01 -25.00% 0.01 NA 0.01 10 18,940
49.500 126.2.C4UKC049500 0.02 unch unch 0.01 NA 0.01 150 3,805
50.000 126.2.C4UKC050000 0.02 -0.03 -60.00% 0.02 NA 0.02 22 9,797
50.500 126.2.C4UKC050500 0.01 -0.02 -66.67% 0.02 NA 0.02 218 1,550
51.000 126.2.C4UKC051000 0.01 -0.02 -66.67% 0.02 NA 0.02 163 15,980
51.500 126.2.C4UKC051500 0.02 -0.05 -71.43% 0.02 0.010 0.02 197 3,381
52.000 126.2.C4UKC052000 0.03 -0.13 -81.25% 0.03 0.020 0.03 349 3,469
52.500 126.2.C4UKC052500 0.04 -0.33 -89.19% 0.04 0.030 0.04 6,531 17,090
53.000 126.2.C4UKC053000 0.06 -0.68 -91.89% 0.06 0.050 0.06 7,307 6,077
53.500 126.2.C4UKC053500 0.13 -1.04 -88.89% 0.17 0.140 0.17 4,779 4,213
54.000 126.2.C4UKC054000 0.36 -1.14 -76.00% 0.10 0.380 0.44 459 482
54.500 126.2.C4UKC054500 0.65 -1.37 -67.82% 0.05 0.710 0.89 150 368
55.000 126.2.C4UKC055000 1.31 -1.21 -48.02% 0.06 1.230 1.4 77 1,429
55.500 126.2.C4UKC055500 3.40 -0.50 -12.82% 0.09 1.590 1.93 11 83
56.000 126.2.C4UKC056000 4.45 +4.45 NA 0.05 2.080 2.39 35 35
56.500 126.2.C4UKC056500 NA NA NA NA 2.580 2.89 NA NA
57.000 126.2.C4UKC057000 NA NA NA NA 3.050 3.45 NA NA
57.500 126.2.C4UKC057500 5.95 -0.05 -0.83% 0.11 3.550 3.95 2 56
58.000 126.2.C4UKC058000 NA NA NA NA 4.050 4.45 NA NA
58.500 126.2.C4UKC058500 NA NA NA NA 4.550 4.95 NA NA
59.000 126.2.C4UKC059000 NA NA NA NA 5.050 5.45 NA NA
59.500 126.2.C4UKC059500 NA NA NA NA 5.550 5.95 NA NA
60.000 126.2.C4UKC060000 8.20 +0.59 +7.75% 0.11 6.050 6.45 40 89
62.500 126.2.C4UKC062500 NA NA NA NA 8.550 8.95 NA 46
65.000 126.2.C4UKC065000 NA NA NA NA 11.050 11.8 NA NA
70.000 126.2.C4UKC070000 NA NA NA NA 14.800 17.9 NA 1
75.000 126.2.C4UKC075000 NA NA NA NA 20.250 21.4 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 7:54 AM ET