CITIGROUP Inc

(NYSE: C)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
48.40 Up +0.38 +0.79%
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 13.600 15.25 NA NA
35.000 126.2.C4DPC035000 12.80 +12.80 NA 1.00 12.950 14.4 60 60
36.000 126.2.C4DPC036000 11.95 +11.95 NA 0.15 11.950 12.55 63 23
37.000 126.2.C4DPC037000 10.80 +10.80 NA 1.10 10.950 12.5 10 10
38.000 126.2.C4DPC038000 9.90 +9.90 NA 1.00 9.950 11.4 10 10
39.000 126.2.C4DPC039000 NA NA NA NA 8.750 9.55 NA NA
40.000 126.2.C4DPC040000 7.80 -0.50 -6.02% 0.15 7.950 8.55 5 15
41.000 126.2.C4DPC041000 NA NA NA NA 6.750 7.55 NA NA
41.500 126.2.C4DPC041500 NA NA NA NA 6.250 7.05 NA NA
42.000 126.2.C4DPC042000 NA NA NA NA 5.750 6.55 NA NA
42.500 126.2.C4DPC042500 7.80 +7.80 NA 0.15 5.250 6.05 20 20
43.000 126.2.C4DPC043000 NA NA NA NA 4.800 5.55 NA NA
43.500 126.2.C4DPC043500 NA NA NA NA 4.300 5.05 NA NA
44.000 126.2.C4DPC044000 3.80 +1.65 +76.74% 0.15 3.950 4.55 23 73
44.500 126.2.C4DPC044500 2.99 -1.21 -28.81% 0.15 3.450 4.05 84 172
45.000 126.2.C4DPC045000 3.30 +0.10 +3.13% 0.15 2.980 3.55 10 190
45.500 126.2.C4DPC045500 2.97 +0.62 +26.38% 0.15 2.460 3.05 12 273
46.000 126.2.C4DPC046000 2.28 +0.16 +7.55% 0.10 2.190 2.5 7 191
46.500 126.2.C4DPC046500 1.85 -0.03 -1.60% 0.07 1.880 1.97 404 624
47.000 126.2.C4DPC047000 1.49 +0.13 +9.56% 0.12 1.420 1.52 154 988
47.500 126.2.C4DPC047500 0.86 +0.11 +14.67% 0.12 0.920 1.02 51 978
48.000 126.2.C4DPC048000 0.56 +0.19 +51.35% 0.15 0.530 0.55 871 2,502
48.500 126.2.C4DPC048500 0.22 +0.09 +69.23% 0.23 0.210 0.23 735 3,811
49.000 126.2.C4DPC049000 0.05 -0.01 -16.67% 0.07 0.050 0.07 324 4,907
49.500 126.2.C4DPC049500 0.02 -0.02 -50.00% 0.02 0.010 0.02 180 2,526
50.000 126.2.C4DPC050000 0.01 -0.01 -50.00% 0.02 0.010 0.02 3 2,303
50.500 126.2.C4DPC050500 0.02 -0.02 -50.00% 0.04 NA 0.04 7 780
51.000 126.2.C4DPC051000 0.01 -0.02 -66.67% 0.04 NA 0.04 33 299
51.500 126.2.C4DPC051500 0.01 unch unch 0.04 NA 0.04 5 236
52.000 126.2.C4DPC052000 0.01 -0.03 -75.00% 0.04 NA 0.04 1 1,245
52.500 126.2.C4DPC052500 0.01 unch unch 0.04 NA 0.04 3 1,200
53.000 126.2.C4DPC053000 0.01 -0.02 -66.67% 0.04 NA 0.04 4 137
53.500 126.2.C4DPC053500 0.01 unch unch 0.04 NA 0.04 10 261
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% 0.06 NA 0.06 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% 0.06 NA 0.06 4 20
57.000 126.2.C4DPC057000 NA NA NA NA NA 0.06 NA NA
57.500 126.2.C4DPC057500 0.02 -0.15 -88.24% 0.06 NA 0.06 1 1
58.000 126.2.C4DPC058000 0.11 +0.11 NA 0.06 NA 0.06 5 5
60.000 126.2.C4DPC060000 NA NA NA NA NA 0.06 NA NA
62.500 126.2.C4DPC062500 NA NA NA NA NA 0.06 NA NA
65.000 126.2.C4DPC065000 NA NA NA NA NA 0.06 NA NA
67.500 126.2.C4DPC067500 NA NA NA NA NA 0.06 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 0.06 NA NA
35.000 126.2.C4PPC035000 NA NA NA NA NA 0.06 NA NA
36.000 126.2.C4PPC036000 NA NA NA NA NA 0.06 NA NA
37.000 126.2.C4PPC037000 NA NA NA NA NA 0.06 NA NA
38.000 126.2.C4PPC038000 NA NA NA NA NA 0.06 NA NA
39.000 126.2.C4PPC039000 0.01 -0.01 -50.00% 0.04 NA 0.04 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% 0.04 NA 0.04 173 163
41.500 126.2.C4PPC041500 NA NA NA NA NA 0.06 NA NA
42.000 126.2.C4PPC042000 0.02 unch unch 0.04 NA 0.04 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 0.07 NA NA
44.000 126.2.C4PPC044000 0.05 -0.03 -37.50% 0.04 NA 0.04 15 221
44.500 126.2.C4PPC044500 0.01 unch unch 0.04 NA 0.04 5 691
45.000 126.2.C4PPC045000 0.03 unch unch 0.01 NA 0.01 5 840
45.500 126.2.C4PPC045500 0.01 -0.02 -66.67% 0.02 NA 0.02 15 1,809
46.000 126.2.C4PPC046000 0.01 -0.01 -50.00% 0.01 NA 0.01 20 2,796
46.500 126.2.C4PPC046500 0.02 -0.01 -33.33% 0.02 NA 0.02 53 1,693
47.000 126.2.C4PPC047000 0.02 -0.03 -60.00% 0.03 0.010 0.03 45 5,081
47.500 126.2.C4PPC047500 0.05 -0.07 -58.33% 0.04 0.030 0.04 199 3,282
48.000 126.2.C4PPC048000 0.11 -0.18 -62.07% 0.12 0.100 0.12 1,433 1,586
48.500 126.2.C4PPC048500 0.29 -0.26 -47.27% 0.20 0.280 0.3 82 1,022
49.000 126.2.C4PPC049000 0.62 -0.30 -32.61% 0.05 0.600 0.65 107 1,590
49.500 126.2.C4PPC049500 1.30 -1.10 -45.83% 0.03 0.990 1.13 3 464
50.000 126.2.C4PPC050000 1.75 -0.25 -12.50% 0.03 1.480 1.63 7 187
50.500 126.2.C4PPC050500 2.95 -1.05 -26.25% 0.03 1.980 2.13 10 145
51.000 126.2.C4PPC051000 2.77 -0.03 -1.07% 0.03 2.480 2.63 1 61
51.500 126.2.C4PPC051500 3.20 -0.95 -22.89% 0.05 2.970 3.15 15 28
52.000 126.2.C4PPC052000 4.55 +2.16 +90.38% 0.05 3.450 3.65 4 68
52.500 126.2.C4PPC052500 4.20 +1.37 +48.41% 0.05 3.950 4.15 1 2
53.000 126.2.C4PPC053000 5.60 -0.20 -3.45% 0.60 4.450 5.2 2 9
53.500 126.2.C4PPC053500 NA NA NA NA 4.950 5.15 NA NA
54.000 126.2.C4PPC054000 7.47 +0.87 +13.18% 0.05 5.450 5.65 1 1
54.500 126.2.C4PPC054500 NA NA NA NA 5.950 6.75 NA NA
55.000 126.2.C4PPC055000 NA NA NA NA 6.450 7.25 NA NA
55.500 126.2.C4PPC055500 NA NA NA NA 6.950 7.75 NA NA
56.000 126.2.C4PPC056000 NA NA NA NA 7.450 8.25 NA NA
57.000 126.2.C4PPC057000 NA NA NA NA 8.450 9.25 NA NA
57.500 126.2.C4PPC057500 NA NA NA NA 8.950 9.75 NA NA
58.000 126.2.C4PPC058000 NA NA NA NA 9.450 10.9 NA NA
60.000 126.2.C4PPC060000 NA NA NA NA 11.450 11.8 NA NA
62.500 126.2.C4PPC062500 NA NA NA NA 13.950 14.9 NA NA
65.000 126.2.C4PPC065000 NA NA NA NA 16.450 16.8 NA NA
67.500 126.2.C4PPC067500 NA NA NA NA 18.950 20.7 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 9:16 PM ET