CITIGROUP Inc

(NYSE: C)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
51.85 Down -0.29 -0.56%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 29, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
35.000 126.2.C4HTC035000 NA NA NA NA 16.650 17.3 NA NA
36.000 126.2.C4HTC036000 NA NA NA NA 15.650 16.3 NA NA
37.000 126.2.C4HTC037000 NA NA NA NA 14.650 15.3 NA NA
38.000 126.2.C4HTC038000 NA NA NA NA 13.650 14.3 NA NA
39.000 126.2.C4HTC039000 9.65 +9.65 NA 0.45 12.650 13.3 7 16
40.000 126.2.C4HTC040000 11.05 +11.05 NA 0.45 11.650 12.3 40 40
40.500 126.2.C4HTC040500 8.15 +8.15 NA 0.45 11.150 11.8 105 105
41.000 126.2.C4HTC041000 10.05 -0.20 -1.95% 0.45 10.650 11.3 2 96
41.500 126.2.C4HTC041500 7.20 +7.20 NA 0.45 10.150 10.8 173 188
42.000 126.2.C4HTC042000 9.00 +2.70 +42.86% 0.45 9.650 10.3 18 28
42.500 126.2.C4HTC042500 8.55 +1.20 +16.33% 0.45 9.150 9.8 34 48
43.000 126.2.C4HTC043000 9.15 +1.70 +22.82% 0.45 8.650 9.3 6 29
43.500 126.2.C4HTC043500 7.75 +7.75 NA 0.45 8.150 8.8 93 93
44.000 126.2.C4HTC044000 7.25 +7.25 NA 0.45 7.650 8.3 78 78
44.500 126.2.C4HTC044500 6.60 +6.60 NA 0.25 7.150 7.6 210 218
45.000 126.2.C4HTC045000 6.85 +0.65 +10.48% 0.25 6.650 7.1 10 51
45.500 126.2.C4HTC045500 4.35 +4.35 NA 0.25 6.150 6.6 47 47
46.000 126.2.C4HTC046000 3.85 +0.65 +20.31% 0.25 5.650 6.1 44 232
46.500 126.2.C4HTC046500 1.93 +1.93 NA 0.25 5.150 5.6 1 120
47.000 126.2.C4HTC047000 3.80 +0.94 +32.87% 0.05 4.650 4.9 52 394
47.500 126.2.C4HTC047500 2.10 +0.73 +53.28% 0.30 4.150 4.65 5 200
48.000 126.2.C4HTC048000 4.24 +0.40 +10.42% 0.25 3.650 4.1 10 737
48.500 126.2.C4HTC048500 3.73 +0.28 +8.12% 0.25 3.200 3.6 4 673
49.000 126.2.C4HTC049000 2.86 -0.29 -9.21% 0.04 2.670 2.89 349 1,392
49.500 126.2.C4HTC049500 2.61 -0.09 -3.33% 0.16 2.180 2.51 240 710
50.000 126.2.C4HTC050000 1.76 -0.47 -21.08% 0.05 1.750 1.9 689 3,963
50.500 126.2.C4HTC050500 1.35 -0.35 -20.59% 0.05 1.190 1.4 23 3,276
51.000 126.2.C4HTC051000 1.24 +0.46 +58.97% 0.08 0.820 0.93 912 3,472
51.500 126.2.C4HTC051500 0.44 -0.32 -42.11% 0.15 0.450 0.5 1,487 3,089
52.000 126.2.C4HTC052000 0.19 -0.26 -57.78% 0.2 0.180 0.2 3,570 5,768
52.500 126.2.C4HTC052500 0.06 -0.16 -72.73% 0.08 0.060 0.08 1,688 4,995
53.000 126.2.C4HTC053000 0.04 -0.05 -55.56% 0.04 0.030 0.04 1,732 9,521
53.500 126.2.C4HTC053500 0.01 -0.03 -75.00% 0.05 0.010 0.05 224 415
54.000 126.2.C4HTC054000 0.04 +0.01 +33.33% 0.03 NA 0.03 36 21
54.500 126.2.C4HTC054500 0.03 +0.03 NA 0.06 NA 0.06 20 10
55.000 126.2.C4HTC055000 NA NA NA NA NA 0.05 NA NA
55.500 126.2.C4HTC055500 NA NA NA NA NA 0.05 NA NA
56.000 126.2.C4HTC056000 NA NA NA NA NA 0.05 NA NA
56.500 126.2.C4HTC056500 NA NA NA NA NA 0.05 NA NA
57.000 126.2.C4HTC057000 NA NA NA NA NA 0.05 NA NA
57.500 126.2.C4HTC057500 NA NA NA NA NA 0.05 NA NA
60.000 126.2.C4HTC060000 NA NA NA NA NA 0.04 NA NA
62.500 126.2.C4HTC062500 NA NA NA NA NA 0.04 NA NA
65.000 126.2.C4HTC065000 NA NA NA NA NA 0.04 NA NA
67.500 126.2.C4HTC067500 NA NA NA NA NA 0.04 NA NA
70.000 126.2.C4HTC070000 NA NA NA NA NA 0.04 NA NA
72.500 126.2.C4HTC072500 NA NA NA NA NA 0.04 NA NA
AUGUST 29, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
35.000 126.2.C4TTC035000 NA NA NA NA NA 0.04 NA NA
36.000 126.2.C4TTC036000 NA NA NA NA NA 0.04 NA NA
37.000 126.2.C4TTC037000 NA NA NA NA NA 0.04 NA NA
38.000 126.2.C4TTC038000 NA NA NA NA NA 0.04 NA NA
39.000 126.2.C4TTC039000 NA NA NA NA NA 0.04 NA NA
40.000 126.2.C4TTC040000 0.04 +0.04 NA 0.04 NA 0.04 10 10
40.500 126.2.C4TTC040500 NA NA NA NA NA 0.05 NA NA
41.000 126.2.C4TTC041000 NA NA NA NA NA 0.05 NA NA
41.500 126.2.C4TTC041500 0.05 +0.05 NA 0.05 NA 0.05 90 205
42.000 126.2.C4TTC042000 0.04 +0.04 NA 0.04 NA 0.04 10 10
42.500 126.2.C4TTC042500 0.02 +0.02 NA 0.04 NA 0.04 1 1
43.000 126.2.C4TTC043000 0.01 -0.01 -50.00% 0.04 NA 0.04 1,004 1,199
43.500 126.2.C4TTC043500 0.01 -0.02 -66.67% 0.04 NA 0.04 861 872
44.000 126.2.C4TTC044000 0.01 +0.01 NA 0.04 NA 0.04 1,000 1,835
44.500 126.2.C4TTC044500 0.01 +0.01 NA 0.05 NA 0.05 1,267 1,282
45.000 126.2.C4TTC045000 0.04 +0.02 +100.00% 0.04 NA 0.04 9 143
45.500 126.2.C4TTC045500 0.38 +0.38 NA 0.04 NA 0.04 64 69
46.000 126.2.C4TTC046000 0.03 -0.08 -72.73% 0.02 NA 0.02 11 469
46.500 126.2.C4TTC046500 0.10 -0.12 -54.55% 0.04 NA 0.04 640 696
47.000 126.2.C4TTC047000 0.06 -0.02 -25.00% 0.05 NA 0.05 1 2,464
47.500 126.2.C4TTC047500 0.01 -0.01 -50.00% 0.04 NA 0.04 1 196
48.000 126.2.C4TTC048000 0.01 -0.01 -50.00% 0.05 NA 0.05 36 396
48.500 126.2.C4TTC048500 0.01 unch unch 0.01 NA 0.01 36 286
49.000 126.2.C4TTC049000 0.02 -0.01 -33.33% 0.01 NA 0.01 60 1,022
49.500 126.2.C4TTC049500 0.01 -0.03 -75.00% 0.04 NA 0.04 24 886
50.000 126.2.C4TTC050000 0.03 +0.01 +50.00% 0.05 NA 0.05 10 2,256
50.500 126.2.C4TTC050500 0.03 unch unch 0.03 0.010 0.03 25 1,079
51.000 126.2.C4TTC051000 0.05 unch unch 0.06 0.030 0.06 150 1,618
51.500 126.2.C4TTC051500 0.13 +0.01 +8.33% 0.13 0.110 0.13 425 1,713
52.000 126.2.C4TTC052000 0.34 +0.06 +21.43% 0.20 0.320 0.35 1,318 2,762
52.500 126.2.C4TTC052500 0.80 +0.22 +37.93% 0.20 0.680 0.85 167 2,199
53.000 126.2.C4TTC053000 1.28 +0.19 +17.43% 0.17 1.090 1.32 75 210
53.500 126.2.C4TTC053500 NA NA NA NA 1.450 1.84 NA NA
54.000 126.2.C4TTC054000 2.34 -2.06 -46.82% 0.19 1.940 2.34 2,620 1,250
54.500 126.2.C4TTC054500 4.57 +4.57 NA 0.19 2.430 2.84 1 1
55.000 126.2.C4TTC055000 NA NA NA NA 2.920 3.35 NA NA
55.500 126.2.C4TTC055500 NA NA NA NA 3.400 3.85 NA NA
56.000 126.2.C4TTC056000 NA NA NA NA 3.900 4.35 NA NA
56.500 126.2.C4TTC056500 NA NA NA NA 4.400 4.85 NA NA
57.000 126.2.C4TTC057000 NA NA NA NA 4.900 5.35 NA NA
57.500 126.2.C4TTC057500 NA NA NA NA 5.400 5.85 NA NA
60.000 126.2.C4TTC060000 NA NA NA NA 7.700 8.35 NA NA
62.500 126.2.C4TTC062500 NA NA NA NA 10.200 10.85 NA NA
65.000 126.2.C4TTC065000 NA NA NA NA 12.700 13.35 NA NA
67.500 126.2.C4TTC067500 NA NA NA NA 15.200 15.85 NA NA
70.000 126.2.C4TTC070000 NA NA NA NA 17.700 18.35 NA NA
72.500 126.2.C4TTC072500 NA NA NA NA 20.200 20.85 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 9:15 AM ET