CITIGROUP Inc

(NYSE: C)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
48.22 Up +0.04 +0.08%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
34.000 126.2.C4DPC034000 NA NA NA NA 12.700 15.8 NA NA
35.000 126.2.C4DPC035000 12.80 +12.80 NA 0.23 13.100 13.45 60 60
36.000 126.2.C4DPC036000 11.95 +11.95 NA 0.13 12.100 12.35 63 23
37.000 126.2.C4DPC037000 10.80 +10.80 NA 0.13 11.100 11.35 10 10
38.000 126.2.C4DPC038000 9.90 +9.90 NA 0.13 10.100 10.35 10 10
39.000 126.2.C4DPC039000 NA NA NA NA 8.850 9.55 NA NA
40.000 126.2.C4DPC040000 8.30 +8.30 NA 0.28 8.200 8.5 10 10
41.000 126.2.C4DPC041000 NA NA NA NA 7.000 7.6 NA NA
41.500 126.2.C4DPC041500 NA NA NA NA 6.700 7 NA NA
42.000 126.2.C4DPC042000 NA NA NA NA 6.000 6.6 NA NA
42.500 126.2.C4DPC042500 7.80 +7.80 NA 0.33 5.500 6.05 20 20
43.000 126.2.C4DPC043000 NA NA NA NA 5.000 5.6 NA NA
43.500 126.2.C4DPC043500 NA NA NA NA 4.700 4.9 NA NA
44.000 126.2.C4DPC044000 3.80 +1.65 +76.74% 0.18 4.200 4.4 23 73
44.500 126.2.C4DPC044500 2.99 -1.21 -28.81% 0.18 3.700 3.9 84 172
45.000 126.2.C4DPC045000 3.30 +0.20 +6.45% 0.18 3.250 3.4 11 206
45.500 126.2.C4DPC045500 2.35 -0.37 -13.60% 0.21 2.750 2.93 3 279
46.000 126.2.C4DPC046000 2.42 +0.37 +18.05% 0.21 2.250 2.43 6 304
46.500 126.2.C4DPC046500 1.83 +0.23 +14.38% 0.17 1.780 1.89 110 619
47.000 126.2.C4DPC047000 1.39 +0.04 +2.96% 0.19 1.330 1.41 110 927
47.500 126.2.C4DPC047500 0.98 +0.05 +5.38% 0.29 0.910 1.01 411 920
48.000 126.2.C4DPC048000 0.60 -0.06 -9.09% 0.41 0.600 0.63 1,723 1,854
48.500 126.2.C4DPC048500 0.33 -0.11 -25.00% 0.35 0.330 0.35 997 2,875
49.000 126.2.C4DPC049000 0.18 -0.01 -5.26% 0.19 0.170 0.19 418 1,930
49.500 126.2.C4DPC049500 0.07 -0.04 -36.36% 0.1 0.070 0.1 119 2,632
50.000 126.2.C4DPC050000 0.05 -0.02 -28.57% 0.06 0.030 0.06 164 2,118
50.500 126.2.C4DPC050500 0.04 unch unch 0.05 0.010 0.05 29 780
51.000 126.2.C4DPC051000 0.03 -0.01 -25.00% 0.03 0.010 0.03 9 331
51.500 126.2.C4DPC051500 0.02 -0.02 -50.00% 0.04 NA 0.04 3 236
52.000 126.2.C4DPC052000 0.04 +0.01 +33.33% 0.04 NA 0.04 10 1,246
52.500 126.2.C4DPC052500 0.01 -0.01 -50.00% 0.03 NA 0.03 27 1,200
53.000 126.2.C4DPC053000 0.01 -0.02 -66.67% 0.01 NA 0.01 4 137
53.500 126.2.C4DPC053500 0.02 unch unch 0.04 NA 0.04 172 271
54.000 126.2.C4DPC054000 0.01 unch unch 0.04 NA 0.04 10 198
54.500 126.2.C4DPC054500 0.27 +0.01 +3.85% 0.04 NA 0.04 19 40
55.000 126.2.C4DPC055000 0.01 unch unch 0.01 NA 0.01 10 219
55.500 126.2.C4DPC055500 0.03 -0.11 -78.57% 0.04 NA 0.04 1 108
56.000 126.2.C4DPC056000 0.10 -0.03 -23.08% 0.04 NA 0.04 4 20
57.000 126.2.C4DPC057000 NA NA NA NA NA 0.09 NA NA
57.500 126.2.C4DPC057500 0.02 -0.15 -88.24% 0.09 NA 0.09 1 1
58.000 126.2.C4DPC058000 0.11 +0.11 NA 0.1 NA 0.1 5 5
60.000 126.2.C4DPC060000 NA NA NA NA NA 0.14 NA NA
62.500 126.2.C4DPC062500 NA NA NA NA NA 0.08 NA NA
65.000 126.2.C4DPC065000 NA NA NA NA NA 0.14 NA NA
67.500 126.2.C4DPC067500 NA NA NA NA NA 0.08 NA NA
APRIL 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
34.000 126.2.C4PPC034000 NA NA NA NA NA 0.08 NA NA
35.000 126.2.C4PPC035000 NA NA NA NA NA 0.1 NA NA
36.000 126.2.C4PPC036000 NA NA NA NA NA 0.1 NA NA
37.000 126.2.C4PPC037000 NA NA NA NA NA 0.07 NA NA
38.000 126.2.C4PPC038000 NA NA NA NA NA 0.05 NA NA
39.000 126.2.C4PPC039000 0.01 -0.01 -50.00% 0.02 NA 0.02 5 86
40.000 126.2.C4PPC040000 0.01 -0.01 -50.00% 0.02 NA 0.02 135 570
41.000 126.2.C4PPC041000 0.01 -0.07 -87.50% 0.01 NA 0.01 173 163
41.500 126.2.C4PPC041500 NA NA NA NA NA 0.02 NA NA
42.000 126.2.C4PPC042000 0.02 unch unch 0.02 NA 0.02 20 1,033
42.500 126.2.C4PPC042500 0.02 -0.04 -66.67% 0.02 NA 0.02 30 228
43.000 126.2.C4PPC043000 0.01 -0.04 -80.00% 0.02 NA 0.02 70 385
43.500 126.2.C4PPC043500 NA NA NA NA NA 0.04 NA NA
44.000 126.2.C4PPC044000 0.05 -0.03 -37.50% 0.05 0.010 0.05 15 221
44.500 126.2.C4PPC044500 0.01 -0.02 -66.67% 0.03 0.010 0.03 56 692
45.000 126.2.C4PPC045000 0.03 -0.02 -40.00% 0.05 0.020 0.05 104 843
45.500 126.2.C4PPC045500 0.06 -0.02 -25.00% 0.06 0.020 0.06 1 1,762
46.000 126.2.C4PPC046000 0.04 -0.05 -55.56% 0.07 0.030 0.07 62 2,794
46.500 126.2.C4PPC046500 0.07 -0.07 -50.00% 0.07 0.050 0.07 728 1,617
47.000 126.2.C4PPC047000 0.12 -0.07 -36.84% 0.12 0.090 0.12 2,079 4,956
47.500 126.2.C4PPC047500 0.18 -0.17 -48.57% 0.2 0.190 0.2 100 599
48.000 126.2.C4PPC048000 0.33 -0.16 -32.65% 0.35 0.330 0.35 591 875
48.500 126.2.C4PPC048500 0.52 -0.43 -45.26% 0.30 0.560 0.58 168 725
49.000 126.2.C4PPC049000 0.79 -0.49 -38.28% 0.18 0.890 0.96 1,153 1,504
49.500 126.2.C4PPC049500 2.40 -0.26 -9.77% 0.08 1.230 1.36 31 467
50.000 126.2.C4PPC050000 1.72 -0.19 -9.95% 0.02 1.690 1.8 92 257
50.500 126.2.C4PPC050500 2.95 -1.05 -26.25% 0.02 2.160 2.3 10 145
51.000 126.2.C4PPC051000 5.15 +1.50 +41.10% 0.01 2.670 2.79 5 62
51.500 126.2.C4PPC051500 4.15 unch unch 0.02 3.150 3.3 4 28
52.000 126.2.C4PPC052000 4.55 +2.16 +90.38% 0.27 3.500 4.05 4 102
52.500 126.2.C4PPC052500 4.20 +1.37 +48.41% 0.02 4.150 4.3 1 37
53.000 126.2.C4PPC053000 5.60 -0.20 -3.45% 0.42 4.500 5.2 2 9
53.500 126.2.C4PPC053500 NA NA NA NA 5.000 5.7 NA NA
54.000 126.2.C4PPC054000 7.47 +0.87 +13.18% 0.42 5.450 6.2 1 1
54.500 126.2.C4PPC054500 NA NA NA NA 5.950 6.7 NA NA
55.000 126.2.C4PPC055000 NA NA NA NA 6.400 7.15 NA NA
55.500 126.2.C4PPC055500 NA NA NA NA 6.900 7.65 NA NA
56.000 126.2.C4PPC056000 NA NA NA NA 7.400 8.15 NA NA
57.000 126.2.C4PPC057000 NA NA NA NA 8.400 9.15 NA NA
57.500 126.2.C4PPC057500 NA NA NA NA 8.900 9.7 NA NA
58.000 126.2.C4PPC058000 NA NA NA NA 9.400 10.2 NA NA
60.000 126.2.C4PPC060000 NA NA NA NA 10.200 13.4 NA NA
62.500 126.2.C4PPC062500 NA NA NA NA 12.700 15.75 NA NA
65.000 126.2.C4PPC065000 NA NA NA NA 15.250 18.25 NA NA
67.500 126.2.C4PPC067500 NA NA NA NA 17.700 20.75 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 9:28 AM ET