Send me a link:

*Text messaging rates may apply.

 Dow Down0.19% Nasdaq Up0.45%

Citigroup Inc. (C)

-NYSE
50.00 Up 0.58(1.17%) 4:01PM EDT
|After Hours : 50.06 Up 0.06 (0.12%) 7:59PM EDT
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Oct 14 | Nov 14 | Dec 14 | Jan 15 | Mar 15 | Jan 16
Call OptionsExpire at close Saturday, August 16, 2014
StrikeSymbolLastChgBidAskVolOpen Int
31.00C140816C0003100016.30 0.0017.2520.5011
32.00C140816C0003200015.30 0.0016.2519.6011
33.00C140816C0003300014.30 0.0015.2517.2513
34.00C140816C0003400013.60 0.0014.2017.7022
35.00C140816C0003500012.30 0.0013.2516.4533
37.00C140816C0003700010.30 0.0011.3014.5512
38.00C140816C0003800011.80 0.0010.2513.55134
39.00C140816C0003900010.89Up 0.2910.9511.351070
40.00C140801C000400009.30 0.008.2511.5510327
40.00C140816C0004000010.00Up 0.609.7510.3070230
41.00C140816C000410009.10Up 0.258.709.3010100
41.00C140829C000410009.45 0.008.609.501919
41.50C140801C000415008.85 0.007.708.803858
41.50C140808C000415008.65 0.008.058.901042
41.50C140829C000415008.15 0.008.109.001515
42.00C140801C000420007.75 0.007.408.204394
42.00C140808C000420008.15 0.007.558.357070
42.00C140816C000420007.48 0.007.758.30712
42.50C140801C000425007.55 0.007.307.701051
42.50C140808C000425007.65 0.007.057.90151187
42.50C140829C000425007.60 0.007.058.001414
43.00C140801C000430007.05 0.006.807.2044388
43.00C140816C000430006.55 0.006.757.3040107
43.00C140829C000430005.65 0.006.607.5033
43.50C140801C000435004.45 0.006.306.7018134
43.50C140808C000435006.65 0.006.056.8537155
44.00C140801C000440006.30 0.005.806.2041440
44.00C140816C000440005.82 0.005.756.305228
44.50C140801C000445005.65 0.005.305.70109109
44.50C140808C000445005.30 0.005.055.904040
44.50C140829C000445005.70 0.005.205.901414
45.00C140801C000450004.95Up 0.254.805.2020125
45.00C140808C000450005.20 0.004.555.40109109
45.00C140816C000450005.15Up 0.254.805.301709
45.00C140822C000450004.80 0.004.705.4018
45.00C140829C000450004.60 0.004.705.4044
45.50C140801C000455004.25 0.004.304.705595
45.50C140808C000455003.23 0.004.104.85275276
46.00C140801C000460004.40 0.003.804.20136328
46.00C140808C000460004.30 0.003.604.355091
46.00C140816C000460004.30Up 0.703.804.25111,391
46.00C140822C000460001.77 0.003.704.452331
46.00C140829C000460004.00 0.003.804.45100100
46.50C140801C000465003.90 0.003.303.7040283
46.50C140808C000465001.83 0.003.203.852069
46.50C140822C000465001.97 0.003.303.954949
46.50C140829C000465003.65Down 0.203.304.0013106
47.00C140801C000470002.80Down 0.352.833.2021,102
47.00C140808C000470002.93Up 0.052.763.25111,820
47.00C140816C000470003.30Up 0.703.003.30333,333
47.00C140822C000470003.25Down 0.053.053.3511350
47.00C140829C000470003.30Down 0.102.883.553108
47.50C140801C000475002.34 0.002.342.7040299
47.50C140808C000475002.47 0.002.412.7634810
47.50C140822C000475002.09 0.002.712.771032
47.50C140829C000475001.05 0.002.603.101919
48.00C140801C000480001.95Up 0.442.002.13201,517
48.00C140808C000480002.19Up 0.522.092.242341,106
48.00C140816C000480002.29Up 0.562.192.253,9067,192
48.00C140822C000480002.46Up 0.562.272.404895
48.00C140829C000480002.20 0.002.352.60238
48.50C140801C000485001.30Up 0.231.361.705550
48.50C140808C000485001.57Down 0.201.651.7714113
48.50C140816C000485001.71Up 0.321.781.90153499
48.50C140822C000485001.34 0.001.872.051038
48.50C140829C000485001.97 0.001.802.234045
49.00C140801C000490000.94Up 0.281.031.16164798
49.00C140808C000490001.18Up 0.271.201.40334611
49.00C140816C000490001.47Up 0.431.401.492,30218,021
49.00C140822C000490001.40Up 0.081.501.5559563
49.00C140829C000490001.72 0.001.581.83491,260
49.50C140801C000495000.63Up 0.300.600.641,5633,162
49.50C140808C000495000.88Up 0.320.880.922196,237
49.50C140816C000495001.10Up 0.341.061.092122,678
49.50C140822C000495000.87 0.001.161.2125500
49.50C140829C000495001.09Down 0.091.251.351191
50.00C140801C000500000.30Up 0.140.270.305,6199,600
50.00C140808C000500000.54Up 0.190.590.612,8841,276
50.00C140816C000500000.77Up 0.280.770.794,07426,759
50.00C140822C000500001.01Up 0.380.870.99401,786
50.00C140829C000500000.93Up 0.170.981.0238668
50.50C140801C000505000.12Up 0.050.090.111,7413,362
50.50C140808C000505000.45Up 0.250.360.39177482
50.50C140816C000505000.58Up 0.250.530.553,7681,915
50.50C140822C000505000.65Up 0.210.630.71173,249
50.50C140829C000505000.75Up 0.130.700.8141,337
51.00C140801C000510000.03 0.000.020.052521,129
51.00C140808C000510000.25Up 0.100.200.222282,094
51.00C140816C000510000.34Up 0.140.340.373,8431,458
51.00C140822C000510000.51Up 0.210.440.516375
51.00C140829C000510000.60Up 0.140.480.62301,090
51.50C140801C000515000.05Up 0.01N/A0.056859
51.50C140808C000515000.12 0.000.100.13128338
51.50C140816C000515000.23Up 0.090.220.23100827
51.50C140822C000515000.24 0.000.300.3281245
51.50C140829C000515000.45Up 0.090.360.453256
52.00C140801C000520000.03 0.00N/A0.042565
52.00C140808C000520000.06Up 0.010.050.0750260
52.00C140816C000520000.13Up 0.020.110.146661
52.00C140822C000520000.23Down 0.050.190.26252,219
52.00C140829C000520000.28Up 0.100.270.3250784
52.50C140801C000525000.05 0.00N/A0.024118
52.50C140816C000525000.06Up 0.010.060.0956937,180
52.50C140822C000525000.14Up 0.040.120.14300707
52.50C140829C000525000.18Down 0.050.160.22137208
53.00C140801C000530000.05 0.00N/A0.041010
53.00C140816C000530000.06 0.000.010.07193
53.00C140822C000530000.08 0.000.040.11434
53.00C140829C000530000.12 0.000.070.17158
53.50C140816C000535000.05 0.00N/A0.06026
53.50C140829C000535000.13 0.000.040.122535
54.00C140816C00054000N/A 0.00N/A0.0501
55.00C140816C000550000.02 0.00N/A0.042003,120
55.00C140822C000550000.03 0.000.020.0589
57.50C140816C000575000.01 0.00N/A0.031036
60.00C140816C000600000.02 0.00N/A0.021060
Put OptionsExpire at close Saturday, August 16, 2014
StrikeSymbolLastChgBidAskVolOpen Int
34.00C140816P000340000.05 0.00N/A0.04118128
36.00C140816P000360000.02 0.00N/A0.044040
37.00C140816P000370000.08 0.00N/A0.021010
38.00C140816P000380000.03 0.00N/A0.04313
39.00C140816P000390000.17 0.00N/A0.04294
40.00C140808P000400000.01 0.00N/A0.06151151
40.00C140816P000400000.02 0.00N/A0.0422,080
41.00C140816P000410000.03 0.00N/A0.0510413
41.50C140808P000415000.01 0.00N/A0.061010
41.50C140829P000415000.02 0.000.020.08115115
42.00C140808P000420000.01 0.00N/A0.061,4871,545
42.00C140816P000420000.03 0.00N/A0.054002,909
42.50C140808P000425000.01 0.00N/A0.072020
42.50C140822P000425000.07 0.000.020.082020
43.00C140801P000430000.01 0.00N/A0.0140378
43.00C140816P000430000.03Down 0.010.030.05113,686
43.00C140829P000430000.07 0.000.040.1444
43.50C140801P000435000.01 0.00N/A0.057585
43.50C140808P000435000.02 0.00N/A0.082052
43.50C140822P000435000.07 0.000.030.08334
44.00C140801P000440000.01 0.00N/A0.01897,802
44.00C140808P000440000.07 0.00N/A0.082018
44.00C140816P000440000.05 0.000.010.055533,091
44.00C140822P000440000.39 0.000.030.101211
44.00C140829P000440000.41 0.000.050.111717
44.50C140801P000445000.01 0.00N/A0.05599
44.50C140808P000445000.28 0.00N/A0.0811
44.50C140822P000445000.41 0.000.040.105666
44.50C140829P000445000.13 0.000.060.12630
45.00C140801P000450000.02 0.00N/A0.06171519
45.00C140808P000450000.02 0.00N/A0.1120646
45.00C140816P000450000.08 0.000.030.061010,879
45.00C140822P000450000.54 0.000.050.091372
45.00C140829P000450000.13 0.000.070.11258
45.50C140801P000455000.03 0.00N/A0.0610402
45.50C140808P000455000.06 0.000.010.052572
45.50C140822P000455000.13 0.000.070.131123
46.00C140801P000460000.03 0.00N/A0.05101,905
46.00C140808P000460000.08 0.000.010.1075110
46.00C140816P000460000.07Down 0.030.060.0717013,390
46.00C140822P000460000.18 0.000.090.152060
46.00C140829P000460000.14 0.000.110.1925430
46.50C140801P000465000.02 0.00N/A0.024431,524
46.50C140808P000465000.95 0.000.020.0820109
46.50C140816P000465000.12 0.000.070.13109,040
46.50C140822P000465000.17 0.000.110.18164
46.50C140829P000465000.19 0.000.160.211644
47.00C140801P000470000.03Down 0.020.010.04311,088
47.00C140808P000470000.05Down 0.040.050.0910209
47.00C140816P000470000.13 0.000.100.128016,284
47.00C140822P000470000.21Up 0.030.140.2180356
47.00C140829P000470000.25 0.000.190.27500618
47.50C140801P000475000.02Down 0.030.020.05302,166
47.50C140808P000475000.12 0.000.050.1124110
47.50C140816P000475000.17Down 0.030.130.18901,340
47.50C140822P000475000.23 0.000.180.252062
47.50C140829P000475000.30 0.000.240.331104
48.00C140801P000480000.02Down 0.050.010.054846
48.00C140808P000480000.11Down 0.060.100.1427187
48.00C140816P000480000.19Down 0.090.200.225327,836
48.00C140822P000480000.27Down 0.050.270.305188
48.00C140829P000480000.45 0.000.320.409103
48.50C140801P000485000.05Down 0.040.030.063212,015
48.50C140808P000485000.19Down 0.050.140.1830146
48.50C140816P000485000.26Down 0.110.270.301591,642
48.50C140822P000485000.39 0.000.330.44876
48.50C140829P000485000.58 0.000.420.531754
49.00C140801P000490000.05Down 0.140.040.07962,209
49.00C140808P000490000.26Down 0.120.240.26199460
49.00C140816P000490000.37Down 0.160.390.411,2017,856
49.00C140822P000490000.64 0.000.490.5222116
49.00C140829P000490000.57Down 0.130.590.6230263
49.50C140801P000495000.16Down 0.220.110.131,8453,110
49.50C140808P000495000.33Down 0.240.340.4483162
49.50C140816P000495000.60Down 0.160.550.575671,730
49.50C140822P000495000.62 0.000.650.68594
49.50C140829P000495000.67 0.000.710.795127
50.00C140801P000500000.35Down 0.310.270.30676861
50.00C140808P000500000.54Down 0.290.580.611,153132
50.00C140816P000500000.71Down 0.290.750.787313,155
50.00C140822P000500000.86Down 0.170.860.9212197
50.00C140829P000500000.95Down 0.200.901.001403
50.50C140801P000505000.58Down 0.320.580.62646307
50.50C140808P000505001.00 0.000.840.9534132
50.50C140816P000505000.96Down 0.321.011.042191,204
50.50C140822P000505001.05 0.001.111.162384
50.50C140829P000505001.44 0.001.141.261273
51.00C140801P000510001.00Down 0.540.881.0610133
51.00C140808P000510001.21Down 0.201.051.261100
51.00C140816P000510001.36Down 0.341.321.3660138
51.00C140822P000510001.26 0.001.381.573535
51.50C140801P000515001.15 0.001.351.54521
51.50C140808P000515001.53Down 0.071.521.7310176
51.50C140816P000515001.58Down 0.441.681.862066
51.50C140822P000515002.25 0.001.771.9617163
51.50C140829P000515002.10 0.001.652.1812
52.00C140801P000520002.37Up 0.151.832.20110
52.00C140808P000520002.20 0.001.782.42687
52.00C140829P000520001.87 0.002.012.5922
52.50C140801P000525002.96 0.002.342.7141129
52.50C140808P000525003.30 0.002.242.924040
52.50C140816P000525002.80 0.002.462.7618722,156
52.50C140829P000525003.20 0.002.423.05228228
53.00C140801P000530003.35 0.002.833.252531
53.00C140816P000530003.25 0.002.833.30131131
53.50C140816P000535003.30 0.003.303.80055
54.00C140829P000540004.40 0.003.704.553131
54.50C140829P000545007.71 0.004.205.0011
55.00C140816P000550005.49 0.004.805.30995
55.00C140822P000550005.10 0.004.605.50238238
56.00C140801P000560008.00 0.005.806.252929
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.