Dow Up0.35% Nasdaq Down0.02%

Citigroup Inc. (C)

-NYSE
49.80 Up 0.10(0.20%) 4:01PM EDT
|After Hours : 49.78 Down 0.02 (0.04%) 6:41PM EDT - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Oct 14 | Nov 14 | Dec 14 | Jan 15 | Mar 15 | Jun 15 | Jan 16
Call OptionsExpire at close Friday, August 22, 2014
StrikeSymbolLastChgBidAskVolOpen Int
39.00C140829C000390009.65 0.009.7010.951616
40.00C140822C000400009.45 0.009.759.95240
40.50C140829C000405008.15 0.009.259.45105105
41.00C140822C000410007.70 0.008.758.954646
41.00C140829C000410007.65 0.008.758.95928
41.50C140822C000415007.40 0.008.258.454040
41.50C140829C000415007.20 0.008.308.45173188
42.00C140829C000420006.30 0.007.507.951010
42.50C140822C000425005.85 0.006.957.451010
42.50C140829C000425007.35Down 0.257.307.45514
43.00C140829C000430005.65 0.006.756.9533
43.50C140822C000435005.10 0.005.956.454040
44.00C140822C000440004.60 0.005.455.9511
44.50C140829C000445005.70 0.005.305.501414
45.00C140822C000450004.80 0.004.454.9518
45.00C140829C000450004.50 0.004.805.001045
45.50C140822C000455003.03 0.003.954.45300302
45.50C140829C000455004.35 0.004.004.504747
46.00C140822C000460003.85 0.003.453.95540
46.00C140829C000460003.85 0.003.804.0044232
46.50C140822C000465003.30Up 1.162.983.45656
46.50C140829C000465001.93 0.003.303.501120
47.00C140822C000470002.76 0.002.492.92114350
47.00C140829C000470002.86Up 0.132.592.9779289
47.50C140822C000475002.36 0.002.002.42101,374
47.50C140829C000475002.10 0.002.342.485200
48.00C140822C000480001.51Down 0.531.511.9375318
48.00C140829C000480001.96Up 0.041.861.96806228
48.50C140822C000485001.22Down 0.151.141.44101,709
48.50C140829C000485001.45Up 0.031.411.4526301
49.00C140822C000490000.83Up 0.070.830.871,2904,362
49.00C140829C000490000.91Down 0.030.991.03201,917
49.50C140822C000495000.48Up 0.080.420.463973,251
49.50C140829C000495000.72Down 0.160.640.67151847
50.00C140822C000500000.16Down 0.010.160.181,8706,072
50.00C140829C000500000.38Down 0.020.370.391,3303,320
50.50C140822C000505000.04Down 0.010.040.054196,158
50.50C140829C000505000.20Down 0.040.190.225791,870
51.00C140822C000510000.04Up 0.010.020.032,2461,348
51.00C140829C000510000.12 0.000.100.12211,097
51.50C140822C000515000.02Up 0.01N/A0.02486251
51.50C140829C000515000.08 0.000.060.0926,589
52.00C140822C000520000.05 0.00N/A0.06602,100
52.00C140829C000520000.06 0.000.040.072,5233,317
52.50C140822C000525000.14 0.00N/A0.06300478
52.50C140829C000525000.04 0.000.030.054,0494,059
53.00C140822C000530000.08 0.00N/A0.06434
53.00C140829C000530000.04 0.000.030.103,5813,347
53.50C140822C000535000.05 0.00N/A0.0644
53.50C140829C000535000.10 0.000.010.052535
54.00C140829C000540000.06 0.00N/A0.1022
55.00C140822C000550000.02 0.00N/A0.0519
Put OptionsExpire at close Friday, August 22, 2014
StrikeSymbolLastChgBidAskVolOpen Int
40.00C140829P000400000.04 0.00N/A0.091010
41.00C140822P000410000.01 0.00N/A0.058484
41.50C140829P000415000.05 0.00N/A0.0990205
42.00C140822P000420000.04 0.00N/A0.051020
42.00C140829P000420000.04 0.00N/A0.091010
42.50C140822P000425000.04 0.00N/A0.051020
42.50C140829P000425000.02 0.00N/A0.0911
43.00C140829P000430000.02 0.00N/A0.03191195
43.50C140822P000435000.07 0.00N/A0.05334
43.50C140829P000435000.03Down 0.01N/A0.04113
44.00C140822P000440000.39 0.00N/A0.051211
44.00C140829P000440000.41 0.00N/A0.051717
44.50C140822P000445000.19 0.00N/A0.05666
44.50C140829P000445000.13 0.00N/A0.06630
45.00C140822P000450000.01 0.00N/A0.0540740
45.00C140829P000450000.05 0.000.010.061109
45.50C140822P000455000.01 0.00N/A0.051138
45.50C140829P000455000.38 0.000.010.066469
46.00C140822P000460000.05 0.00N/A0.0134106
46.00C140829P000460000.11 0.000.020.0742458
46.50C140822P000465000.02 0.00N/A0.05100276
46.50C140829P000465000.10 0.000.020.08640696
47.00C140822P000470000.01Down 0.02N/A0.0123711
47.00C140829P000470000.06 0.000.040.0912,464
47.50C140822P000475000.03 0.00N/A0.0448519
47.50C140829P000475000.08Down 0.150.050.0920148
48.00C140822P000480000.01Down 0.030.010.021601,840
48.00C140829P000480000.10Up 0.010.070.1220317
48.50C140822P000485000.05Up 0.010.020.041231,234
48.50C140829P000485000.13Down 0.010.110.1429255
49.00C140822P000490000.10 0.000.050.072211,335
49.00C140829P000490000.20Down 0.050.190.2242760
49.50C140822P000495000.25 0.000.140.163504,608
49.50C140829P000495000.37Down 0.030.330.3682393
50.00C140822P000500000.34Down 0.170.360.3994485
50.00C140829P000500000.63Up 0.100.560.5974576
50.50C140822P000505000.79Up 0.230.650.97162,129
50.50C140829P000505000.86Up 0.040.820.92118234
51.00C140822P000510001.34Up 0.321.111.38282
51.00C140829P000510001.22 0.001.211.3375188
51.50C140822P000515003.65 0.001.601.958080
51.50C140829P000515002.10 0.001.651.8012
52.00C140822P000520004.00 0.002.082.5211
52.00C140829P000520004.15 0.002.122.274242
52.50C140822P000525004.00 0.002.593.05676676
52.50C140829P000525003.20 0.002.602.77228228
55.00C140822P000550005.10 0.005.055.55238238
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.