Dow Up0.11% Nasdaq Up0.50%

Citigroup Inc. (C)

-NYSE
51.65 Up 0.26(0.51%) Aug 29, 4:00PM EDT
|After Hours : 51.59 Down 0.06 (0.12%) Aug 29, 7:39PM EDT
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Nov 14 | Dec 14 | Jan 15 | Mar 15 | Jun 15 | Jan 16
Call OptionsExpire at close Friday, September 5, 2014
StrikeSymbolLastChgBidAskVolOpen Int
23.00C140920C0002300026.40 0.0026.9530.1534
24.00C140920C0002400022.65 0.0026.0529.1035
25.00C140920C0002500022.75 0.0024.9528.154150
26.00C140920C0002600020.55 0.0023.9527.15323
27.00C140920C0002700023.50 0.0022.8025.001638
28.00C140920C0002800018.80 0.0021.9525.20521
29.00C140920C0002900018.80 0.0020.8024.204054
30.00C140920C0003000018.25 0.0019.8023.2080130
31.00C140920C0003100018.70 0.0018.8522.2087117
32.00C140920C0003200016.10 0.0017.8019.905356
33.00C140920C0003300014.35 0.0018.1018.90255
34.00C140920C0003400012.80 0.0017.1017.90113
35.00C140920C0003500015.25 0.0016.1016.9035179
36.00C140920C0003600011.35 0.0015.5015.802108
37.00C140920C0003700012.27 0.0014.5014.80348
38.00C140920C0003800011.60 0.0013.5013.802229
39.00C140920C000390008.40 0.0012.5012.751213
40.00C140920C0004000011.85Up 0.4511.5011.7510528
41.00C140905C000410009.65 0.009.0012.051525
41.00C140920C000410008.25 0.0010.5010.8020224
41.50C140905C000415008.40 0.008.5010.2011
42.00C140905C000420006.45 0.008.159.70130
42.00C140920C0004200010.30 0.009.559.8021651
42.50C140905C000425007.40 0.008.909.354040
42.50C140912C000425006.05 0.008.909.459798
43.00C140905C000430006.35 0.008.408.853838
43.00C140912C000430005.35 0.008.408.952128
43.00C140920C000430008.45 0.008.508.801684
43.00C140926C000430008.70Up 3.208.458.9018123
43.50C140905C000435005.85 0.007.908.354444
44.00C140905C000440005.35 0.007.357.853131
44.00C140920C000440007.65 0.007.557.805454
44.00C140926C000440006.25 0.007.457.95498497
44.50C140905C000445004.80 0.006.907.354646
44.50C140926C000445007.30 0.006.957.454097
45.00C140905C000450005.85 0.006.406.903070
45.00C140912C000450004.75 0.006.406.905051
45.00C140920C000450006.48 0.006.556.80234,102
45.00C140926C000450003.80 0.006.357.007171
45.50C140905C000455006.45 0.005.906.40343
45.50C140920C000455004.40 0.006.056.3010105
45.50C140926C000455006.25Up 1.155.956.453540
46.00C140905C000460004.55 0.005.405.904040
46.00C140920C000460005.50 0.005.555.8012,054
46.50C140905C000465003.25 0.004.905.4021115
46.50C140920C000465005.25 0.005.055.30188
47.00C140905C000470004.50 0.004.404.9030129
47.00C140912C000470004.88 0.004.404.902053
47.00C140920C000470004.65Down 0.504.554.75328,383
47.00C140926C000470002.18 0.004.504.951068
47.50C140905C000475003.50 0.003.904.402044
47.50C140912C000475002.24 0.003.954.4029211
47.50C140920C000475002.81 0.004.054.30136371
47.50C140926C000475004.20 0.004.004.4523
48.00C140905C000480003.57 0.003.403.9065775
48.00C140912C000480003.57 0.003.453.905107
48.00C140920C000480003.57Up 0.123.603.80416,106
48.00C140926C000480002.50 0.003.503.902335
48.50C140905C000485003.23Up 0.223.003.203580
48.50C140912C000485003.19Up 0.142.993.404076
48.50C140920C000485003.30 0.003.103.30251
48.50C140926C000485002.89 0.003.153.351495
49.00C140905C000490002.65Up 0.652.602.70251,199
49.00C140912C000490002.61Down 0.072.492.75141,208
49.00C140920C000490002.74Up 0.132.672.8012418,668
49.00C140926C000490002.80Up 0.022.722.879359
49.50C140905C000495002.15Down 0.711.932.383563
49.50C140912C000495002.95 0.002.022.371173
49.50C140920C000495002.35Down 0.522.202.34201,098
49.50C140926C000495002.61 0.002.252.5311,294
50.00C140905C000500001.58Up 0.011.531.7234488
50.00C140912C000500001.78Up 0.201.671.80257501
50.00C140920C000500001.85Up 0.181.861.9031031,475
50.00C140926C000500002.15 0.001.792.151689
50.50C140905C000505001.16Up 0.101.171.25204389
50.50C140912C000505001.23 0.001.251.531051,163
50.50C140920C000505001.45Up 0.161.461.501161,696
50.50C140926C000505001.76Up 0.231.571.7522,331
51.00C140905C000510000.80Up 0.150.780.83354947
51.00C140912C000510000.93Up 0.060.961.0080394
51.00C140920C000510001.09Up 0.081.111.124349,994
51.00C140926C000510001.17 0.001.221.29145488
51.50C140905C000515000.43Up 0.060.440.473941,206
51.50C140912C000515000.65Up 0.110.650.66200963
51.50C140920C000515000.81Up 0.130.800.819762,307
51.50C140926C000515001.04Up 0.160.921.0240854
52.00C140905C000520000.22 0.000.220.24645835
52.00C140912C000520000.40 0.000.400.42374488
52.00C140920C000520000.54Up 0.060.540.566171,579
52.00C140926C000520000.72Up 0.090.670.7289599
52.50C140905C000525000.11Down 0.010.090.101,0202,676
52.50C140912C000525000.24Up 0.010.230.2463362
52.50C140920C000525000.36Up 0.050.360.3846426,597
52.50C140926C000525000.51Up 0.030.480.5283278
53.00C140905C000530000.06Down 0.010.040.06116242
53.00C140912C000530000.18Down 0.060.120.161160
53.00C140920C000530000.24Up 0.040.230.253312,047
53.00C140926C000530000.37Up 0.040.330.3666136
53.50C140905C000535000.18 0.000.020.0566
53.50C140912C000535000.28 0.000.070.13121
53.50C140920C000535000.15Up 0.020.150.16285537
53.50C140926C000535000.27Up 0.010.220.2665370
54.00C140905C000540000.04 0.000.010.052084
54.00C140920C000540000.12Up 0.020.100.1123494
54.00C140926C000540000.16Down 0.150.130.211147
54.50C140905C000545000.05 0.00N/A0.0566
54.50C140920C000545000.08Down 0.100.070.084592
54.50C140926C000545000.19 0.000.090.15823
55.00C140912C000550000.08 0.000.010.054040
55.00C140920C000550000.06Down 0.010.060.0790713,170
55.00C140926C000550000.15 0.000.050.1231,127
55.50C140920C000555000.05Down 0.010.050.065,98919
56.00C140920C000560000.04Up 0.010.020.05245
56.00C140926C000560000.05 0.000.020.091531
57.50C140920C000575000.03 0.00N/A0.0512,320
57.50C140926C000575000.02 0.000.010.0739
60.00C140920C000600000.04 0.00N/A0.0426,679
62.50C140920C000625000.01 0.00N/A0.04170702
65.00C140920C000650000.01 0.00N/A0.044467
70.00C140920C000700000.02 0.00N/A0.0420511
75.00C140920C000750000.02 0.00N/A0.0410250
Put OptionsExpire at close Friday, September 5, 2014
StrikeSymbolLastChgBidAskVolOpen Int
25.00C140920P000250000.01 0.00N/A0.014105
28.00C140920P000280000.02 0.00N/A0.04109139
29.00C140920P000290000.02 0.00N/A0.043131
30.00C140920P000300000.01 0.00N/A0.01165,206
31.00C140920P000310000.04 0.00N/A0.045665
32.00C140920P000320000.05 0.00N/A0.043156
33.00C140920P000330000.03 0.00N/A0.0210516
34.00C140920P000340000.03 0.00N/A0.041173
35.00C140920P000350000.01 0.00N/A0.01482,185
36.00C140920P000360000.01 0.00N/A0.0421,062
37.00C140920P000370000.04 0.00N/A0.0411150
38.00C140920P000380000.04 0.00N/A0.0425373
39.00C140920P000390000.02 0.00N/A0.05133524
40.00C140905P000400000.03 0.00N/A0.044040
40.00C140920P000400000.03Up 0.01N/A0.0589,122
41.00C140920P000410000.03 0.00N/A0.052993
41.50C140905P000415000.04 0.00N/A0.04100100
41.50C140926P000415000.16 0.00N/A0.142525
42.00C140905P000420000.04 0.00N/A0.04100100
42.00C140920P000420000.02Down 0.02N/A0.032016,026
42.50C140905P000425000.04 0.00N/A0.0466
42.50C140920P000425000.02Down 0.010.020.0340035
42.50C140926P000425000.07 0.000.010.0725111
43.00C140905P000430000.01 0.00N/A0.045161
43.00C140920P000430000.03 0.000.010.0655,804
43.50C140912P000435000.20 0.00N/A0.121610
43.50C140926P000435000.10 0.000.010.071010
44.00C140905P000440000.01 0.00N/A0.021,1131,133
44.00C140920P000440000.05 0.000.010.057710,628
44.00C140926P000440000.07 0.000.010.0778
44.50C140905P000445000.01 0.00N/A0.06650872
44.50C140926P000445000.07 0.000.020.0825199
45.00C140905P000450000.03 0.00N/A0.02170190
45.00C140920P000450000.03Down 0.010.030.0410037,158
45.00C140926P000450000.19 0.000.020.0867123
45.50C140905P000455000.02 0.00N/A0.06140
45.50C140912P000455000.24 0.000.010.071515
45.50C140920P000455000.12 0.000.020.075,0005,000
45.50C140926P000455000.16 0.000.030.084555
46.00C140905P000460000.04 0.00N/A0.061071,649
46.00C140912P000460000.25 0.000.020.07137129
46.00C140920P000460000.06 0.000.030.073015,670
46.00C140926P000460000.09 0.000.040.091153
46.50C140905P000465000.02 0.00N/A0.0720194
46.50C140912P000465000.11 0.000.020.07170
46.50C140920P000465000.10 0.000.030.076347
46.50C140926P000465000.15 0.000.040.1012,158
47.00C140905P000470000.01Down 0.08N/A0.07223600
47.00C140912P000470000.06 0.000.020.0710287
47.00C140920P000470000.05Down 0.020.050.0625013,082
47.00C140926P000470000.20 0.000.050.11155154
47.50C140905P000475000.06 0.00N/A0.061064
47.50C140912P000475000.42 0.000.020.074236
47.50C140920P000475000.07 0.000.040.08245,079
47.50C140926P000475000.12 0.000.060.12111133
48.00C140905P000480000.09 0.00N/A0.064186
48.00C140912P000480000.06 0.000.030.0820140
48.00C140920P000480000.08Down 0.010.060.09614,361
48.00C140926P000480000.35 0.000.080.157128
48.50C140905P000485000.05 0.00N/A0.0613510
48.50C140912P000485000.15 0.000.040.071850
48.50C140920P000485000.10Down 0.020.080.1110505
48.50C140926P000485000.17 0.000.110.16382,169
49.00C140905P000490000.03Down 0.030.010.043246
49.00C140912P000490000.08Down 0.050.050.11135
49.00C140920P000490000.12Down 0.030.110.131019,083
49.00C140926P000490000.21 0.000.150.202305
49.50C140905P000495000.05 0.000.020.0620135
49.50C140912P000495000.09Down 0.040.080.118164
49.50C140920P000495000.17Down 0.010.150.171563,338
49.50C140926P000495001.32 0.000.200.28545545
50.00C140905P000500000.06Down 0.020.040.0540338
50.00C140912P000500000.17 0.000.120.146370
50.00C140920P000500000.24Down 0.040.220.2327110,002
50.00C140926P000500000.36 0.000.310.3525260
50.50C140905P000505000.10Down 0.060.080.10180283
50.50C140912P000505000.22Down 0.050.210.2222527
50.50C140920P000505000.31Down 0.060.300.32147769
50.50C140926P000505000.43Down 0.080.420.4451163
51.00C140905P000510000.18Down 0.060.160.17488922
51.00C140912P000510000.32Down 0.140.320.34311464
51.00C140920P000510000.45Down 0.060.440.461484,542
51.00C140926P000510000.68 0.000.570.6341184
51.50C140905P000515000.35Down 0.100.310.338331,520
51.50C140912P000515000.53Down 0.110.500.5550163
51.50C140920P000515000.64Down 0.110.630.654082,636
51.50C140926P000515000.92 0.000.770.81131126
52.00C140905P000520000.64Down 0.120.570.6687407
52.00C140912P000520000.81Down 0.060.760.784684
52.00C140920P000520000.90Down 0.150.880.91311815
52.00C140926P000520001.00Up 0.061.021.112127
52.50C140905P000525001.05Down 0.200.941.0816185
52.50C140912P000525001.20 0.001.071.122020
52.50C140920P000525001.19Down 0.121.191.2781816,585
52.50C140926P000525001.05 0.001.321.43274279
53.00C140905P000530001.31Up 0.091.381.5920014
53.00C140912P000530001.65 0.001.411.61912
53.00C140920P000530001.58Down 0.301.561.6110258
53.00C140926P000530002.35 0.001.591.8011
53.50C140905P000535002.10 0.001.692.11312
53.50C140912P000535002.02 0.001.762.07512
53.50C140920P000535001.98Up 0.401.942.1223174
53.50C140926P000535001.78 0.001.922.265353
54.00C140912P000540002.60 0.002.222.5426
54.00C140920P000540002.69 0.002.332.5754106
54.50C140920P000545003.09 0.002.803.05200200
55.00C140912P000550002.95 0.003.153.5522
55.00C140920P000550003.50Up 0.653.353.551171,443
57.50C140920P000575005.95Down 0.055.756.00254
60.00C140920P000600008.30Down 2.308.158.551489
62.50C140920P0006250012.65 0.009.5012.25446
70.00C140920P0007000022.00 0.0016.8518.5021
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.