CITIGROUP Inc

(NYSE: C)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
51.91 Down -0.13 -0.25%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
OCTOBER 3, 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.C4J3C040000 NA NA NA NA 11.850 12.25 NA NA
42.000 126.2.C4J3C042000 9.30 +9.30 NA 0.39 9.800 10.3 88 88
42.500 126.2.C4J3C042500 NA NA NA NA 9.250 9.75 NA NA
43.000 126.2.C4J3C043000 NA NA NA NA 8.750 9.25 NA NA
43.500 126.2.C4J3C043500 NA NA NA NA 8.350 8.75 NA 40
44.000 126.2.C4J3C044000 9.60 +1.25 +14.97% 0.34 7.800 8.25 57 108
44.500 126.2.C4J3C044500 8.05 -1.15 -12.50% 0.34 7.300 7.75 6 116
45.000 126.2.C4J3C045000 6.40 +6.40 NA 0.34 6.850 7.25 43 43
45.500 126.2.C4J3C045500 NA NA NA NA 6.350 6.75 NA NA
46.000 126.2.C4J3C046000 6.40 -0.25 -3.76% 0.34 5.850 6.25 40 75
46.500 126.2.C4J3C046500 6.15 +0.45 +7.89% 0.34 5.350 5.75 49 104
47.000 126.2.C4J3C047000 NA NA NA NA 4.800 5.25 NA NA
47.500 126.2.C4J3C047500 5.00 +0.15 +3.09% 0.34 4.350 4.75 10 65
48.000 126.2.C4J3C048000 5.00 unch unch 0.34 3.850 4.25 3 36
48.500 126.2.C4J3C048500 4.50 +0.40 +9.76% 0.14 3.300 3.55 55 100
49.000 126.2.C4J3C049000 2.88 -0.27 -8.57% 0.14 2.810 3.05 64 124
49.500 126.2.C4J3C049500 2.52 -0.14 -5.26% 0.34 2.460 2.75 86 327
50.000 126.2.C4J3C050000 1.83 -0.57 -23.75% 0.18 1.850 2.09 1 272
50.500 126.2.C4J3C050500 1.19 -0.82 -40.80% 0.37 1.460 1.78 31 196
51.000 126.2.C4J3C051000 1.10 -0.58 -34.52% 0.35 1.180 1.26 50 907
51.500 126.2.C4J3C051500 0.91 -0.28 -23.53% 0.37 0.690 0.78 1,374 1,473
52.000 126.2.C4J3C052000 0.45 -0.05 -10.00% 0.48 0.460 0.48 50 3,200
52.500 126.2.C4J3C052500 0.21 -0.05 -19.23% 0.25 0.230 0.25 102 4,671
53.000 126.2.C4J3C053000 0.10 -0.03 -23.08% 0.12 0.100 0.12 250 3,057
53.500 126.2.C4J3C053500 0.06 -0.09 -60.00% 0.06 0.040 0.06 758 3,750
54.000 126.2.C4J3C054000 0.03 -0.06 -66.67% 0.04 0.030 0.04 28 7,920
54.500 126.2.C4J3C054500 0.02 -0.03 -60.00% 0.06 NA 0.06 102 1,078
55.000 126.2.C4J3C055000 0.03 -0.04 -57.14% 0.05 NA 0.05 1 185
55.500 126.2.C4J3C055500 0.03 -0.07 -70.00% 0.05 NA 0.05 17 1
56.000 126.2.C4J3C056000 0.06 unch unch 0.04 NA 0.04 5 12
56.500 126.2.C4J3C056500 0.05 +0.01 +25.00% 0.04 NA 0.04 12 13
57.000 126.2.C4J3C057000 0.04 +0.04 NA 0.04 NA 0.04 1 1
57.500 126.2.C4J3C057500 NA NA NA NA NA 0.04 NA NA
58.000 126.2.C4J3C058000 NA NA NA NA NA 0.04 NA NA
58.500 126.2.C4J3C058500 NA NA NA NA NA 0.04 NA NA
59.000 126.2.C4J3C059000 NA NA NA NA NA 0.04 NA NA
59.500 126.2.C4J3C059500 NA NA NA NA NA 0.04 NA NA
60.000 126.2.C4J3C060000 NA NA NA NA NA 0.04 NA NA
62.500 126.2.C4J3C062500 NA NA NA NA NA 0.04 NA NA
65.000 126.2.C4J3C065000 NA NA NA NA NA 0.04 NA NA
67.500 126.2.C4J3C067500 NA NA NA NA NA 0.04 NA NA
70.000 126.2.C4J3C070000 NA NA NA NA NA 0.04 NA NA
72.500 126.2.C4J3C072500 NA NA NA NA NA 0.04 NA NA
75.000 126.2.C4J3C075000 NA NA NA NA NA 0.04 NA NA
OCTOBER 3, 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.C4V3C040000 NA NA NA NA NA 0.04 NA NA
42.000 126.2.C4V3C042000 0.03 +0.03 NA 0.04 NA 0.04 20 20
42.500 126.2.C4V3C042500 0.01 -0.01 -50.00% 0.04 NA 0.04 1,674 1,694
43.000 126.2.C4V3C043000 NA NA NA NA NA 0.05 NA NA
43.500 126.2.C4V3C043500 0.01 +0.01 NA 0.05 NA 0.05 2,000 2,000
44.000 126.2.C4V3C044000 0.01 -0.21 -95.45% 0.05 NA 0.05 297 316
44.500 126.2.C4V3C044500 0.01 -0.01 -50.00% 0.06 NA 0.06 218 1,971
45.000 126.2.C4V3C045000 NA NA NA NA NA 0.06 NA NA
45.500 126.2.C4V3C045500 0.04 unch unch 0.06 NA 0.06 10 42
46.000 126.2.C4V3C046000 0.01 -0.11 -91.67% 0.02 NA 0.02 150 5,022
46.500 126.2.C4V3C046500 0.02 unch unch 0.06 NA 0.06 20 220
47.000 126.2.C4V3C047000 0.02 -0.10 -83.33% 0.06 NA 0.06 30 40
47.500 126.2.C4V3C047500 0.04 -0.08 -66.67% 0.06 NA 0.06 10 53
48.000 126.2.C4V3C048000 0.08 -0.04 -33.33% 0.07 NA 0.07 20 417
48.500 126.2.C4V3C048500 0.04 unch unch 0.07 0.010 0.07 5 207
49.000 126.2.C4V3C049000 0.04 -0.03 -42.86% 0.07 0.010 0.07 120 397
49.500 126.2.C4V3C049500 0.20 +0.05 +33.33% 0.09 0.020 0.09 11 1,120
50.000 126.2.C4V3C050000 0.12 +0.06 +100.00% 0.09 0.030 0.09 44 197
50.500 126.2.C4V3C050500 0.11 +0.01 +10.00% 0.1 0.090 0.1 106 504
51.000 126.2.C4V3C051000 0.14 -0.01 -6.67% 0.18 0.160 0.18 10 1,094
51.500 126.2.C4V3C051500 0.33 +0.07 +26.92% 0.31 0.290 0.31 50 3,498
52.000 126.2.C4V3C052000 0.49 +0.07 +16.67% 0.40 0.470 0.49 36 1,046
52.500 126.2.C4V3C052500 0.72 +0.24 +50.00% 0.19 0.700 0.78 50 707
53.000 126.2.C4V3C053000 1.15 +0.13 +12.75% 0.21 1.080 1.3 63 774
53.500 126.2.C4V3C053500 1.68 +0.24 +16.67% 0.17 1.360 1.76 100 431
54.000 126.2.C4V3C054000 2.00 +0.35 +21.21% 0.10 1.830 2.19 1 154
54.500 126.2.C4V3C054500 2.38 +0.58 +32.22% 0.07 2.310 2.66 127 109
55.000 126.2.C4V3C055000 2.96 +1.13 +61.75% 0.06 2.790 3.15 21 60
55.500 126.2.C4V3C055500 3.75 +0.75 +25.00% 0.06 3.250 3.65 5 31
56.000 126.2.C4V3C056000 NA NA NA NA 3.750 4.15 NA NA
56.500 126.2.C4V3C056500 NA NA NA NA 4.250 4.65 NA NA
57.000 126.2.C4V3C057000 NA NA NA NA 4.750 5.2 NA NA
57.500 126.2.C4V3C057500 NA NA NA NA 5.250 5.75 NA NA
58.000 126.2.C4V3C058000 NA NA NA NA 5.750 6.25 NA NA
58.500 126.2.C4V3C058500 NA NA NA NA 6.250 6.75 NA NA
59.000 126.2.C4V3C059000 NA NA NA NA 6.750 7.25 NA NA
59.500 126.2.C4V3C059500 NA NA NA NA 7.250 7.75 NA NA
60.000 126.2.C4V3C060000 NA NA NA NA 7.750 8.25 NA NA
62.500 126.2.C4V3C062500 NA NA NA NA 10.150 10.75 NA NA
65.000 126.2.C4V3C065000 NA NA NA NA 12.600 13.25 NA NA
67.500 126.2.C4V3C067500 NA NA NA NA 15.000 15.75 NA NA
70.000 126.2.C4V3C070000 NA NA NA NA 17.750 18.25 NA NA
72.500 126.2.C4V3C072500 NA NA NA NA 19.450 20.75 NA NA
75.000 126.2.C4V3C075000 NA NA NA NA 22.650 23.25 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 9:58 AM ET