Send me a link:

*Text messaging rates may apply.

 Dow Down0.42% Nasdaq Down0.05%

Citigroup Inc. (C)

-NYSE
49.42 0.28(0.56%) Jul 29, 4:01PM 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 0.00N/AN/A11
32.00C140816C0003200015.30 0.00N/AN/A11
33.00C140816C0003300014.30 0.00N/AN/A13
34.00C140816C0003400013.60 0.00N/AN/A22
35.00C140816C0003500012.30 0.00N/AN/A33
37.00C140816C0003700010.30 0.00N/AN/A12
38.00C140816C0003800011.80Up 0.05N/AN/A133
39.00C140816C0003900010.60 0.00N/AN/A1070
40.00C140801C000400009.30 0.00N/AN/A10327
40.00C140816C000400009.40 0.00N/AN/A40230
41.00C140816C000410008.85 0.00N/AN/A40100
41.00C140829C000410009.45 0.00N/AN/A1919
41.50C140801C000415008.85 0.00N/AN/A3858
41.50C140808C000415008.65 0.00N/AN/A1042
41.50C140829C000415008.15 0.00N/AN/A1515
42.00C140801C000420007.75 0.00N/AN/A4394
42.00C140808C000420008.15 0.00N/AN/A7070
42.00C140816C000420007.48 0.00N/AN/A712
42.50C140801C000425007.55 0.00N/AN/A1051
42.50C140808C000425007.65 0.00N/AN/A151187
42.50C140829C000425007.60 0.00N/AN/A1414
43.00C140801C000430007.05 0.00N/AN/A44388
43.00C140816C000430006.55 0.00N/AN/A40107
43.00C140829C000430005.65 0.00N/AN/A33
43.50C140801C000435004.45 0.00N/AN/A18134
43.50C140808C000435006.65 0.00N/AN/A37155
44.00C140801C000440006.30 0.00N/AN/A41440
44.00C140816C000440005.82 0.00N/AN/A5228
44.50C140801C000445005.65 0.00N/AN/A109109
44.50C140808C000445005.30 0.00N/AN/A4040
44.50C140829C000445005.70 0.00N/AN/A1414
45.00C140801C000450004.70 0.00N/AN/A35125
45.00C140808C000450005.20 0.00N/AN/A109109
45.00C140816C000450004.90Down 0.30N/AN/A160709
45.00C140822C000450004.80 0.00N/AN/A18
45.00C140829C000450004.60 0.00N/AN/A44
45.50C140801C000455004.25 0.00N/AN/A5595
45.50C140808C000455003.23 0.00N/AN/A275276
46.00C140801C000460004.40 0.00N/AN/A136328
46.00C140808C000460004.30 0.00N/AN/A5091
46.00C140816C000460003.60Down 0.30N/AN/A421,391
46.00C140822C000460001.77 0.00N/AN/A2331
46.00C140829C000460004.00 0.00N/AN/A100100
46.50C140801C000465003.90 0.00N/AN/A40283
46.50C140808C000465001.83 0.00N/AN/A2069
46.50C140822C000465001.97 0.00N/AN/A4949
46.50C140829C000465003.85 0.00N/AN/A106106
47.00C140801C000470003.15 0.00N/AN/A561,102
47.00C140808C000470002.88 0.00N/AN/A1231,820
47.00C140816C000470002.60Down 0.30N/AN/A1733,351
47.00C140822C000470003.30 0.00N/AN/A20350
47.00C140829C000470003.40 0.00N/AN/A85108
47.50C140801C000475002.34 0.00N/AN/A40299
47.50C140808C000475002.47 0.00N/AN/A34810
47.50C140822C000475002.09 0.00N/AN/A1032
47.50C140829C000475001.05 0.00N/AN/A1919
48.00C140801C000480001.51Down 0.22N/AN/A2021,378
48.00C140808C000480001.67Down 0.38N/AN/A381,082
48.00C140816C000480001.73Down 0.35N/AN/A3,9105,854
48.00C140822C000480001.90Down 0.15N/AN/A1086
48.00C140829C000480002.20 0.00N/AN/A238
48.50C140801C000485001.07Down 0.52N/AN/A6549
48.50C140808C000485001.77 0.00N/AN/A6113
48.50C140816C000485001.39Down 0.22N/AN/A176353
48.50C140822C000485001.34 0.00N/AN/A1038
48.50C140829C000485001.97 0.00N/AN/A4045
49.00C140801C000490000.66Down 0.33N/AN/A129796
49.00C140808C000490000.91Down 0.25N/AN/A31615
49.00C140816C000490001.04Down 0.19N/AN/A1,51617,123
49.00C140822C000490001.32Down 0.08N/AN/A10563
49.00C140829C000490001.72 0.00N/AN/A491,260
49.50C140801C000495000.33Down 0.19N/AN/A2332,921
49.50C140808C000495000.56Down 0.12N/AN/A4655,850
49.50C140816C000495000.76Down 0.15N/AN/A842,627
49.50C140822C000495000.87Down 0.17N/AN/A25490
49.50C140829C000495001.18 0.00N/AN/A1191
50.00C140801C000500000.16Down 0.11N/AN/A2,2008,284
50.00C140808C000500000.35Down 0.15N/AN/A2721,172
50.00C140816C000500000.49Down 0.13N/AN/A70226,565
50.00C140822C000500000.63Down 0.17N/AN/A191,776
50.00C140829C000500000.76Down 0.12N/AN/A3664
50.50C140801C000505000.07Down 0.05N/AN/A3783,358
50.50C140808C000505000.20Down 0.13N/AN/A44449
50.50C140816C000505000.33Down 0.09N/AN/A7391,667
50.50C140822C000505000.44Down 0.08N/AN/A543,308
50.50C140829C000505000.62Down 0.04N/AN/A101,337
51.00C140801C000510000.03Down 0.04N/AN/A991,124
51.00C140808C000510000.15Down 0.01N/AN/A212,086
51.00C140816C000510000.20Down 0.08N/AN/A721,425
51.00C140822C000510000.30Down 0.09N/AN/A41348
51.00C140829C000510000.46 0.00N/AN/A2231,090
51.50C140801C000515000.04 0.00N/AN/A50859
51.50C140808C000515000.12 0.00N/AN/A70338
51.50C140816C000515000.14Down 0.05N/AN/A55800
51.50C140822C000515000.24 0.00N/AN/A81245
51.50C140829C000515000.36 0.00N/AN/A3256
52.00C140801C000520000.03Up 0.02N/AN/A2551
52.00C140808C000520000.05Down 0.08N/AN/A20067
52.00C140816C000520000.11 0.00N/AN/A25661
52.00C140822C000520000.28 0.00N/AN/A52,219
52.00C140829C000520000.18Down 0.10N/AN/A7782
52.50C140801C000525000.05 0.00N/AN/A4118
52.50C140816C000525000.05Down 0.02N/AN/A10637,084
52.50C140822C000525000.10Down 0.01N/AN/A500212
52.50C140829C000525000.23 0.00N/AN/A3208
53.00C140801C000530000.05 0.00N/AN/A1010
53.00C140816C000530000.06 0.00N/AN/A193
53.00C140822C000530000.08 0.00N/AN/A434
53.00C140829C000530000.12 0.00N/AN/A158
53.50C140816C000535000.05 0.00N/AN/A026
53.50C140829C000535000.13Up 0.03N/AN/A2535
54.00C140816C00054000N/A 0.00N/AN/A01
55.00C140816C000550000.02 0.00N/AN/A2003,120
55.00C140822C000550000.03 0.00N/AN/A89
57.50C140816C000575000.01 0.00N/AN/A1036
60.00C140816C000600000.02 0.00N/AN/A1060
Put OptionsExpire at close Saturday, August 16, 2014
StrikeSymbolLastChgBidAskVolOpen Int
34.00C140816P000340000.05 0.00N/AN/A118128
36.00C140816P000360000.02 0.00N/AN/A4040
37.00C140816P000370000.08 0.00N/AN/A1010
38.00C140816P000380000.03 0.00N/AN/A313
39.00C140816P000390000.17 0.00N/AN/A294
40.00C140808P000400000.01 0.00N/AN/A151151
40.00C140816P000400000.02 0.00N/AN/A22,080
41.00C140816P000410000.03 0.00N/AN/A10413
41.50C140808P000415000.01 0.00N/AN/A1010
41.50C140829P000415000.02 0.00N/AN/A115115
42.00C140808P000420000.01 0.00N/AN/A1,4871,545
42.00C140816P000420000.03 0.00N/AN/A4002,569
42.50C140808P000425000.01 0.00N/AN/A2020
42.50C140822P000425000.07 0.00N/AN/A2020
43.00C140801P000430000.01 0.00N/AN/A40378
43.00C140816P000430000.04 0.00N/AN/A3,30010,386
43.00C140829P000430000.07 0.00N/AN/A44
43.50C140801P000435000.01 0.00N/AN/A7585
43.50C140808P000435000.02 0.00N/AN/A2052
43.50C140822P000435000.07 0.00N/AN/A334
44.00C140801P000440000.01 0.00N/AN/A897,802
44.00C140808P000440000.07 0.00N/AN/A2018
44.00C140816P000440000.05 0.00N/AN/A5533,091
44.00C140822P000440000.39 0.00N/AN/A1211
44.00C140829P000440000.41 0.00N/AN/A1717
44.50C140801P000445000.01 0.00N/AN/A599
44.50C140808P000445000.28 0.00N/AN/A11
44.50C140822P000445000.41 0.00N/AN/A5666
44.50C140829P000445000.13 0.00N/AN/A630
45.00C140801P000450000.02 0.00N/AN/A171519
45.00C140808P000450000.02 0.00N/AN/A20632
45.00C140816P000450000.08 0.00N/AN/A1010,879
45.00C140822P000450000.54 0.00N/AN/A1372
45.00C140829P000450000.13 0.00N/AN/A258
45.50C140801P000455000.03 0.00N/AN/A10402
45.50C140808P000455000.06 0.00N/AN/A2572
45.50C140822P000455000.13 0.00N/AN/A1123
46.00C140801P000460000.03 0.00N/AN/A101,905
46.00C140808P000460000.08 0.00N/AN/A75110
46.00C140816P000460000.10Up 0.02N/AN/A213,392
46.00C140822P000460000.18 0.00N/AN/A2060
46.00C140829P000460000.14 0.00N/AN/A25430
46.50C140801P000465000.02Down 0.03N/AN/A4431,303
46.50C140808P000465000.95 0.00N/AN/A20109
46.50C140816P000465000.12Up 0.01N/AN/A109,030
46.50C140822P000465000.17 0.00N/AN/A164
46.50C140829P000465000.19 0.00N/AN/A1644
47.00C140801P000470000.05 0.00N/AN/A1411,088
47.00C140808P000470000.09Up 0.03N/AN/A10199
47.00C140816P000470000.13Down 0.01N/AN/A3,32314,823
47.00C140822P000470000.18 0.00N/AN/A19356
47.00C140829P000470000.25Up 0.01N/AN/A500118
47.50C140801P000475000.05Down 0.01N/AN/A122,154
47.50C140808P000475000.12 0.00N/AN/A24110
47.50C140816P000475000.20Down 0.01N/AN/A891,321
47.50C140822P000475000.23 0.00N/AN/A2062
47.50C140829P000475000.30Down 0.03N/AN/A1103
48.00C140801P000480000.07Down 0.01N/AN/A5844
48.00C140808P000480000.17Down 0.01N/AN/A15175
48.00C140816P000480000.28Up 0.02N/AN/A567,838
48.00C140822P000480000.32 0.00N/AN/A8188
48.00C140829P000480000.45Up 0.06N/AN/A994
48.50C140801P000485000.09Down 0.01N/AN/A5731,710
48.50C140808P000485000.24 0.00N/AN/A31116
48.50C140816P000485000.37Up 0.05N/AN/A211,640
48.50C140822P000485000.39 0.00N/AN/A876
48.50C140829P000485000.58Up 0.02N/AN/A1741
49.00C140801P000490000.19Up 0.01N/AN/A2222,091
49.00C140808P000490000.38Up 0.06N/AN/A248285
49.00C140816P000490000.53Up 0.07N/AN/A1,1216,861
49.00C140822P000490000.64 0.00N/AN/A2296
49.00C140829P000490000.70Up 0.05N/AN/A14249
49.50C140801P000495000.38Up 0.05N/AN/A4323,095
49.50C140808P000495000.57Up 0.11N/AN/A10162
49.50C140816P000495000.76Up 0.12N/AN/A2321,660
49.50C140822P000495000.62 0.00N/AN/A594
49.50C140829P000495000.67 0.00N/AN/A5127
50.00C140801P000500000.66Up 0.11N/AN/A238865
50.00C140808P000500000.83Up 0.23N/AN/A7125
50.00C140816P000500001.00Up 0.11N/AN/A1293,121
50.00C140822P000500001.03Up 0.03N/AN/A297
50.00C140829P000500001.15Up 0.05N/AN/A2403
50.50C140801P000505000.90Down 0.06N/AN/A2307
50.50C140808P000505001.00 0.00N/AN/A34132
50.50C140816P000505001.28Up 0.19N/AN/A711,208
50.50C140822P000505001.05 0.00N/AN/A2384
50.50C140829P000505001.44Up 0.36N/AN/A1272
51.00C140801P000510001.54Up 0.25N/AN/A50117
51.00C140808P000510001.41Up 0.01N/AN/A5097
51.00C140816P000510001.70Up 0.12N/AN/A29130
51.00C140822P000510001.26 0.00N/AN/A3535
51.50C140801P000515001.15 0.00N/AN/A521
51.50C140808P000515001.60 0.00N/AN/A11176
51.50C140816P000515002.02 0.00N/AN/A3066
51.50C140822P000515002.25 0.00N/AN/A17163
51.50C140829P000515002.10 0.00N/AN/A12
52.00C140801P000520002.22 0.00N/AN/A610
52.00C140808P000520002.20Down 0.21N/AN/A687
52.00C140829P000520001.87 0.00N/AN/A22
52.50C140801P000525002.96 0.00N/AN/A41129
52.50C140808P000525003.30 0.00N/AN/A4040
52.50C140816P000525002.80 0.00N/AN/A18722,156
52.50C140829P000525003.20 0.00N/AN/A228228
53.00C140801P000530003.35 0.00N/AN/A2531
53.00C140816P000530003.25 0.00N/AN/A131131
53.50C140816P000535003.30 0.00N/AN/A055
54.00C140829P000540004.40 0.00N/AN/A3131
54.50C140829P000545007.71 0.00N/AN/A11
55.00C140816P000550005.49 0.00N/AN/A995
55.00C140822P000550005.10 0.00N/AN/A238238
56.00C140801P000560008.00 0.00N/AN/A2929
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.