CITIGROUP Inc

(NYSE: C)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
49.74 Down -0.29 -0.58%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
38.000 126.2.C4H1C038000 11.30 +11.30 NA 0.31 11.850 12.05 63 63
39.000 126.2.C4H1C039000 10.30 +10.30 NA 0.31 10.850 11.05 60 60
40.000 126.2.C4H1C040000 9.30 -0.30 -3.13% 0.31 9.850 10.05 10 327
41.000 126.2.C4H1C041000 NA NA NA NA 8.900 9.05 NA NA
41.500 126.2.C4H1C041500 8.85 +1.05 +13.46% 0.31 8.400 8.55 38 58
42.000 126.2.C4H1C042000 7.75 +0.45 +6.16% 0.31 7.900 8.05 43 94
42.500 126.2.C4H1C042500 7.55 +0.75 +11.03% 0.31 7.400 7.55 10 51
43.000 126.2.C4H1C043000 7.05 +0.45 +6.82% 0.41 6.900 7.15 44 388
43.500 126.2.C4H1C043500 4.45 -0.10 -2.20% 0.41 6.400 6.65 18 134
44.000 126.2.C4H1C044000 6.05 +0.50 +9.01% 0.31 5.900 6.05 64 440
44.500 126.2.C4H1C044500 5.65 +5.65 NA 0.31 5.400 5.55 109 109
45.000 126.2.C4H1C045000 4.70 unch unch 0.31 4.900 5.05 35 125
45.500 126.2.C4H1C045500 4.25 +0.55 +14.86% 0.51 4.450 4.75 55 95
46.000 126.2.C4H1C046000 4.40 +0.60 +15.79% 0.41 3.900 4.15 60 328
46.500 126.2.C4H1C046500 3.90 +0.60 +18.18% 0.31 3.400 3.55 40 283
47.000 126.2.C4H1C047000 3.25 -0.25 -7.14% 0.41 2.930 3.15 6 1,102
47.500 126.2.C4H1C047500 2.68 unch unch 0.40 2.430 2.64 1 273
48.000 126.2.C4H1C048000 2.07 -0.13 -5.91% 0.33 1.950 2.07 40 1,394
48.500 126.2.C4H1C048500 1.59 -0.17 -9.66% 0.35 1.490 1.59 26 549
49.000 126.2.C4H1C049000 1.18 -0.24 -16.90% 0.43 1.090 1.17 156 649
49.500 126.2.C4H1C049500 0.79 -0.07 -8.14% 0.54 0.700 0.78 147 2,431
50.000 126.2.C4H1C050000 0.48 -0.06 -11.11% 0.44 0.420 0.44 3,764 7,640
50.500 126.2.C4H1C050500 0.22 -0.03 -12.00% 0.27 0.250 0.27 10 3,042
51.000 126.2.C4H1C051000 0.12 -0.05 -29.41% 0.14 0.120 0.14 269 1,071
51.500 126.2.C4H1C051500 0.07 -0.01 -12.50% 0.07 0.060 0.07 558 824
52.000 126.2.C4H1C052000 0.03 -0.03 -50.00% 0.11 0.010 0.11 33 50
52.500 126.2.C4H1C052500 0.05 unch unch 0.05 NA 0.05 4 118
53.000 126.2.C4H1C053000 0.05 +0.05 NA 0.06 NA 0.06 10 10
53.500 126.2.C4H1C053500 NA NA NA NA NA 0.06 NA NA
54.000 126.2.C4H1C054000 NA NA NA NA NA 0.09 NA NA
54.500 126.2.C4H1C054500 NA NA NA NA NA 0.09 NA NA
55.000 126.2.C4H1C055000 NA NA NA NA NA 0.05 NA NA
55.500 126.2.C4H1C055500 NA NA NA NA NA 0.05 NA NA
56.000 126.2.C4H1C056000 NA NA NA NA NA 0.05 NA NA
56.500 126.2.C4H1C056500 NA NA NA NA NA 0.05 NA NA
57.000 126.2.C4H1C057000 NA NA NA NA NA 0.05 NA NA
57.500 126.2.C4H1C057500 NA NA NA NA NA 0.05 NA NA
60.000 126.2.C4H1C060000 NA NA NA NA NA 0.05 NA NA
62.500 126.2.C4H1C062500 NA NA NA NA NA 0.05 NA NA
65.000 126.2.C4H1C065000 NA NA NA NA NA 0.05 NA NA
67.500 126.2.C4H1C067500 NA NA NA NA NA 0.05 NA NA
70.000 126.2.C4H1C070000 NA NA NA NA NA 0.05 NA NA
72.500 126.2.C4H1C072500 NA NA NA NA NA 0.05 NA NA
AUGUST 1, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
38.000 126.2.C4T1C038000 NA NA NA NA NA 0.06 NA NA
39.000 126.2.C4T1C039000 NA NA NA NA NA 0.06 NA NA
40.000 126.2.C4T1C040000 NA NA NA NA NA 0.02 NA NA
41.000 126.2.C4T1C041000 NA NA NA NA NA 0.06 NA NA
41.500 126.2.C4T1C041500 NA NA NA NA NA 0.06 NA NA
42.000 126.2.C4T1C042000 NA NA NA NA NA 0.06 NA NA
42.500 126.2.C4T1C042500 NA NA NA NA NA 0.06 NA NA
43.000 126.2.C4T1C043000 0.01 unch unch 0.01 NA 0.01 40 378
43.500 126.2.C4T1C043500 0.01 -0.05 -83.33% 0.06 NA 0.06 75 85
44.000 126.2.C4T1C044000 0.01 -0.01 -50.00% 0.01 NA 0.01 136 7,815
44.500 126.2.C4T1C044500 0.01 -0.02 -66.67% 0.07 NA 0.07 5 99
45.000 126.2.C4T1C045000 0.04 -0.28 -87.50% 0.07 0.010 0.07 40 158
45.500 126.2.C4T1C045500 0.03 unch unch 0.03 0.020 0.03 10 402
46.000 126.2.C4T1C046000 0.04 +0.01 +33.33% 0.05 0.030 0.05 1,602 1,895
46.500 126.2.C4T1C046500 0.05 +0.01 +25.00% 0.06 0.040 0.06 866 1,303
47.000 126.2.C4T1C047000 0.06 unch unch 0.07 0.050 0.07 26 1,038
47.500 126.2.C4T1C047500 0.06 unch unch 0.14 0.030 0.14 2,044 2,154
48.000 126.2.C4T1C048000 0.09 +0.02 +28.57% 0.09 0.050 0.09 30 818
48.500 126.2.C4T1C048500 0.11 unch unch 0.11 0.080 0.11 5 1,484
49.000 126.2.C4T1C049000 0.16 unch unch 0.18 0.160 0.18 804 1,969
49.500 126.2.C4T1C049500 0.23 -0.05 -17.86% 0.28 0.270 0.28 419 1,706
50.000 126.2.C4T1C050000 0.43 -0.02 -4.44% 0.17 0.400 0.43 12 639
50.500 126.2.C4T1C050500 0.75 +0.01 +1.35% 0.07 0.720 0.83 35 297
51.000 126.2.C4T1C051000 1.04 -0.11 -9.57% -0.05 1.030 1.21 17 86
51.500 126.2.C4T1C051500 1.15 -3.15 -73.26% -0.09 1.470 1.67 5 21
52.000 126.2.C4T1C052000 1.90 +0.10 +5.56% -0.13 1.950 2.13 7 16
52.500 126.2.C4T1C052500 3.25 -1.42 -30.41% -0.17 2.310 2.59 5 89
53.000 126.2.C4T1C053000 2.70 -0.79 -22.64% -0.11 2.920 3.15 6 6
53.500 126.2.C4T1C053500 NA NA NA NA 3.500 3.65 NA NA
54.000 126.2.C4T1C054000 6.60 +6.60 NA -0.06 4.000 4.2 10 10
54.500 126.2.C4T1C054500 NA NA NA NA 4.500 4.65 NA NA
55.000 126.2.C4T1C055000 NA NA NA NA 5.000 5.15 NA NA
55.500 126.2.C4T1C055500 NA NA NA NA 5.250 5.6 NA NA
56.000 126.2.C4T1C056000 8.00 +8.00 NA -0.16 5.750 6.1 29 29
56.500 126.2.C4T1C056500 NA NA NA NA 6.400 6.65 NA NA
57.000 126.2.C4T1C057000 NA NA NA NA 6.750 7.1 NA NA
57.500 126.2.C4T1C057500 NA NA NA NA 7.400 7.65 NA NA
60.000 126.2.C4T1C060000 NA NA NA NA 9.600 10.1 NA NA
62.500 126.2.C4T1C062500 NA NA NA NA 12.150 12.6 NA NA
65.000 126.2.C4T1C065000 NA NA NA NA 14.650 15.1 NA NA
67.500 126.2.C4T1C067500 NA NA NA NA 17.150 17.6 NA NA
70.000 126.2.C4T1C070000 NA NA NA NA 19.700 20.1 NA NA
72.500 126.2.C4T1C072500 NA NA NA NA 22.500 22.65 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 PM ET