CITIGROUP Inc

(NYSE: C)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
52.38 Up +0.15 +0.29%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
23.000 126.2.C4IKC023000 NA NA NA NA 29.050 29.6 NA 1
24.000 126.2.C4IKC024000 NA NA NA NA 28.050 28.6 NA 2
25.000 126.2.C4IKC025000 NA NA NA NA 27.050 27.6 NA 150
26.000 126.2.C4IKC026000 NA NA NA NA 26.050 26.6 NA 20
27.000 126.2.C4IKC027000 NA NA NA NA 25.050 25.6 NA 38
28.000 126.2.C4IKC028000 NA NA NA NA 24.050 24.6 NA 21
29.000 126.2.C4IKC029000 18.80 +18.80 NA 0.22 23.050 23.6 40 54
30.000 126.2.C4IKC030000 18.25 +18.25 NA 0.22 22.050 22.6 80 130
31.000 126.2.C4IKC031000 18.70 +18.70 NA 0.22 21.050 21.6 87 117
32.000 126.2.C4IKC032000 16.10 +16.10 NA 0.22 20.050 20.6 53 56
33.000 126.2.C4IKC033000 NA NA NA NA 19.050 19.55 NA 55
34.000 126.2.C4IKC034000 NA NA NA NA 18.050 18.6 NA 13
35.000 126.2.C4IKC035000 15.25 +1.95 +14.66% 0.22 17.050 17.6 35 179
36.000 126.2.C4IKC036000 NA NA NA NA 16.050 16.6 NA 108
37.000 126.2.C4IKC037000 12.85 +12.85 NA 0.22 15.050 15.6 8 48
38.000 126.2.C4IKC038000 NA NA NA NA 13.900 14.75 NA 215
39.000 126.2.C4IKC039000 NA NA NA NA 13.050 13.55 NA 13
40.000 126.2.C4IKC040000 12.70 +0.65 +5.39% 0.17 12.050 12.55 10 382
41.000 126.2.C4IKC041000 8.25 +0.15 +1.85% 0.22 11.050 11.6 20 223
41.500 126.2.C4IKC041500 NA NA NA NA 10.550 11.1 NA NA
42.000 126.2.C4IKC042000 9.85 -0.45 -4.37% 0.22 10.050 10.6 2 651
42.500 126.2.C4IKC042500 NA NA NA NA 9.550 10.1 NA NA
43.000 126.2.C4IKC043000 9.10 -0.20 -2.15% 0.22 9.050 9.6 12 642
43.500 126.2.C4IKC043500 NA NA NA NA 8.550 9.1 NA NA
44.000 126.2.C4IKC044000 7.50 -0.15 -1.96% 0.17 8.250 8.55 7 454
44.500 126.2.C4IKC044500 NA NA NA NA 7.750 8.1 NA NA
45.000 126.2.C4IKC045000 7.20 +0.37 +5.42% 0.17 7.250 7.55 305 3,239
45.500 126.2.C4IKC045500 4.40 +0.45 +11.39% 0.22 6.750 7.1 10 105
46.000 126.2.C4IKC046000 6.75 +0.60 +9.76% 0.22 6.250 6.6 10 2,046
46.500 126.2.C4IKC046500 5.25 +1.75 +50.00% 0.22 5.750 6.1 1 88
47.000 126.2.C4IKC047000 5.45 +0.65 +13.54% 0.22 5.300 5.6 95 8,345
47.500 126.2.C4IKC047500 2.81 +0.43 +18.07% 0.22 4.750 5.1 136 371
48.000 126.2.C4IKC048000 4.46 +0.26 +6.19% 0.12 4.350 4.5 410 15,754
48.500 126.2.C4IKC048500 3.90 +0.91 +30.43% 0.22 3.850 4.1 2 58
49.000 126.2.C4IKC049000 3.60 +0.40 +12.50% 0.17 3.350 3.55 47 18,032
49.500 126.2.C4IKC049500 2.13 +0.18 +9.23% 0.22 2.810 3.1 10 1,116
50.000 126.2.C4IKC050000 2.51 +0.21 +9.13% 0.12 2.430 2.5 1,351 30,133
50.500 126.2.C4IKC050500 1.96 +0.23 +13.29% 0.22 1.960 2.1 6 1,676
51.000 126.2.C4IKC051000 1.64 +0.41 +33.33% 0.19 1.510 1.57 874 10,587
51.500 126.2.C4IKC051500 1.11 +0.12 +12.12% 0.27 1.100 1.15 323 3,617
52.000 126.2.C4IKC052000 0.78 +0.09 +13.04% 0.39 0.750 0.77 2,351 2,783
52.500 126.2.C4IKC052500 0.49 +0.09 +22.50% 0.49 0.480 0.49 4,292 29,449
53.000 126.2.C4IKC053000 0.28 +0.05 +21.74% 0.29 0.280 0.29 3,103 6,541
53.500 126.2.C4IKC053500 0.18 +0.06 +50.00% 0.17 0.150 0.17 1,190 2,494
54.000 126.2.C4IKC054000 0.09 +0.04 +80.00% 0.09 0.080 0.09 1,601 699
54.500 126.2.C4IKC054500 0.06 -0.02 -25.00% 0.05 0.040 0.05 6 177
55.000 126.2.C4IKC055000 0.03 -0.01 -25.00% 0.05 0.030 0.05 73 16,019
55.500 126.2.C4IKC055500 0.01 -0.04 -80.00% 0.05 NA 0.05 2 5,989
56.000 126.2.C4IKC056000 0.04 +0.01 +33.33% 0.05 NA 0.05 2 45
56.500 126.2.C4IKC056500 NA NA NA NA NA 0.05 NA NA
57.000 126.2.C4IKC057000 NA NA NA NA NA 0.04 NA NA
57.500 126.2.C4IKC057500 0.01 -0.02 -66.67% 0.02 NA 0.02 462 2,317
58.000 126.2.C4IKC058000 NA NA NA NA NA 0.04 NA NA
58.500 126.2.C4IKC058500 NA NA NA NA NA 0.04 NA NA
59.000 126.2.C4IKC059000 NA NA NA NA NA 0.04 NA NA
59.500 126.2.C4IKC059500 NA NA NA NA NA 0.04 NA NA
60.000 126.2.C4IKC060000 0.03 -0.01 -25.00% 0.03 NA 0.03 5 6,679
62.500 126.2.C4IKC062500 0.01 -0.02 -66.67% 0.04 NA 0.04 340 702
65.000 126.2.C4IKC065000 NA NA NA NA NA 0.04 4 467
70.000 126.2.C4IKC070000 NA NA NA NA NA 0.04 NA 511
75.000 126.2.C4IKC075000 NA NA NA NA NA 0.04 NA 250
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
23.000 126.2.C4UKC023000 NA NA NA NA NA 0.04 NA NA
24.000 126.2.C4UKC024000 NA NA NA NA NA 0.04 NA NA
25.000 126.2.C4UKC025000 0.01 unch unch 0.01 NA 0.01 4 105
26.000 126.2.C4UKC026000 NA NA NA NA NA 0.04 NA NA
27.000 126.2.C4UKC027000 NA NA NA NA NA 0.04 NA NA
28.000 126.2.C4UKC028000 0.02 +0.02 NA 0.04 NA 0.04 109 139
29.000 126.2.C4UKC029000 0.02 +0.02 NA 0.04 NA 0.04 31 31
30.000 126.2.C4UKC030000 0.01 -0.01 -50.00% 0.01 NA 0.01 16 5,206
31.000 126.2.C4UKC031000 0.04 +0.04 NA 0.04 NA 0.04 56 65
32.000 126.2.C4UKC032000 0.05 +0.05 NA 0.04 NA 0.04 31 56
33.000 126.2.C4UKC033000 0.03 +0.03 NA 0.02 NA 0.02 10 516
34.000 126.2.C4UKC034000 0.03 unch unch 0.04 NA 0.04 11 73
35.000 126.2.C4UKC035000 0.01 unch unch 0.01 NA 0.01 2 2,186
36.000 126.2.C4UKC036000 0.01 -0.01 -50.00% 0.13 NA 0.13 1 1,062
37.000 126.2.C4UKC037000 0.04 unch unch 0.04 NA 0.04 10 150
38.000 126.2.C4UKC038000 0.04 unch unch 0.04 NA 0.04 25 373
39.000 126.2.C4UKC039000 0.02 unch unch 0.04 NA 0.04 133 524
40.000 126.2.C4UKC040000 0.03 +0.01 +50.00% 0.04 NA 0.04 8 9,116
41.000 126.2.C4UKC041000 0.01 unch unch 0.04 NA 0.04 5 993
41.500 126.2.C4UKC041500 NA NA NA NA NA 0.04 NA NA
42.000 126.2.C4UKC042000 0.01 unch unch 0.01 NA 0.01 2 16,018
42.500 126.2.C4UKC042500 0.01 unch unch 0.05 NA 0.05 1 483
43.000 126.2.C4UKC043000 0.01 -0.02 -66.67% 0.03 NA 0.03 2 5,797
43.500 126.2.C4UKC043500 0.03 +0.01 +50.00% 0.05 NA 0.05 24 27
44.000 126.2.C4UKC044000 0.02 unch unch 0.04 NA 0.04 10 10,612
44.500 126.2.C4UKC044500 0.02 +0.01 +100.00% 0.04 NA 0.04 5,936 5,148
45.000 126.2.C4UKC045000 0.01 -0.01 -50.00% 0.02 0.010 0.02 541 37,096
45.500 126.2.C4UKC045500 0.03 -0.09 -75.00% 0.05 0.010 0.05 1 5,001
46.000 126.2.C4UKC046000 0.02 -0.02 -50.00% 0.04 0.010 0.04 270 21,249
46.500 126.2.C4UKC046500 0.02 -0.08 -80.00% 0.04 0.010 0.04 163 280
47.000 126.2.C4UKC047000 0.02 unch unch 0.05 0.010 0.05 10 11,465
47.500 126.2.C4UKC047500 0.02 -0.01 -33.33% 0.03 NA 0.03 4,975 3,322
48.000 126.2.C4UKC048000 0.05 +0.02 +66.67% 0.03 NA 0.03 12 13,844
48.500 126.2.C4UKC048500 0.03 -0.03 -50.00% 0.05 0.020 0.05 50 485
49.000 126.2.C4UKC049000 0.04 -0.01 -20.00% 0.06 0.020 0.06 49 19,015
49.500 126.2.C4UKC049500 0.05 unch unch 0.06 0.030 0.06 4 3,821
50.000 126.2.C4UKC050000 0.06 -0.02 -25.00% 0.06 0.050 0.06 57 10,127
50.500 126.2.C4UKC050500 0.09 -0.02 -18.18% 0.09 0.080 0.09 42 1,586
51.000 126.2.C4UKC051000 0.14 -0.02 -12.50% 0.13 0.120 0.13 1,529 15,822
51.500 126.2.C4UKC051500 0.21 -0.08 -27.59% 0.23 0.210 0.23 187 3,318
52.000 126.2.C4UKC052000 0.34 -0.09 -20.93% 0.38 0.360 0.38 1,548 2,196
52.500 126.2.C4UKC052500 0.59 -0.08 -11.94% 0.48 0.580 0.6 8,954 14,428
53.000 126.2.C4UKC053000 0.90 -0.12 -11.76% 0.28 0.880 0.9 1,800 501
53.500 126.2.C4UKC053500 1.17 -0.30 -20.41% 0.16 1.240 1.28 161 315
54.000 126.2.C4UKC054000 1.36 -0.48 -26.09% 0.12 1.570 1.74 48 296
54.500 126.2.C4UKC054500 2.38 +0.04 +1.71% 0.14 2.020 2.26 14 367
55.000 126.2.C4UKC055000 2.50 -0.45 -15.25% 0.08 2.500 2.7 21 1,440
55.500 126.2.C4UKC055500 3.90 +3.90 NA 0.18 2.980 3.3 72 72
56.000 126.2.C4UKC056000 4.45 +4.45 NA 0.18 3.450 3.8 35 35
56.500 126.2.C4UKC056500 NA NA NA NA 3.950 4.3 NA NA
57.000 126.2.C4UKC057000 NA NA NA NA 4.450 4.8 NA NA
57.500 126.2.C4UKC057500 5.95 -0.05 -0.83% 0.18 4.950 5.3 2 56
58.000 126.2.C4UKC058000 NA NA NA NA 5.450 5.75 NA NA
58.500 126.2.C4UKC058500 NA NA NA NA 5.950 6.25 NA NA
59.000 126.2.C4UKC059000 NA NA NA NA 6.450 6.75 NA NA
59.500 126.2.C4UKC059500 NA NA NA NA 6.950 7.25 NA NA
60.000 126.2.C4UKC060000 8.20 +0.59 +7.75% 0.08 7.450 7.7 40 89
62.500 126.2.C4UKC062500 NA NA NA NA 8.400 10.45 NA 46
65.000 126.2.C4UKC065000 NA NA NA NA 10.900 12.7 NA NA
70.000 126.2.C4UKC070000 NA NA NA NA 16.350 17.95 NA 1
75.000 126.2.C4UKC075000 NA NA NA NA 20.850 22.95 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 12:17 AM ET