Send me a link:

*Text messaging rates may apply.

 Dow Down0.72% Nasdaq Down0.50%

Citigroup Inc. (C)

-NYSE
50.03 Down 0.06(0.12%) 4:00PM EDT
|After Hours : 50.05 Up 0.02 (0.04%) 7:48PM EDT
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Oct 14 | Dec 14 | Jan 15 | Mar 15 | Jan 16
Call OptionsExpire at close Saturday, August 16, 2014
StrikeSymbolLastChgBidAskVolOpen Int
31.00C140816C0003100016.30 0.0018.4019.3011
32.00C140816C0003200015.30 0.0017.4018.3011
33.00C140816C0003300014.30 0.0016.4017.3513
34.00C140816C0003400013.60 0.0015.2516.4022
35.00C140816C0003500012.30 0.0014.9015.3033
37.00C140816C0003700010.30 0.0012.9013.2512
38.00C140801C0003800011.30 0.0011.6512.256363
38.00C140816C0003800011.75 0.0011.9012.253133
39.00C140801C0003900010.30 0.0010.9011.256060
39.00C140816C0003900010.60 0.0010.9011.251070
40.00C140801C000400009.30 0.009.9010.2510327
40.00C140816C000400009.40 0.009.9010.2540230
41.00C140816C000410007.50 0.008.959.2510102
41.00C140829C000410009.45 0.008.959.351919
41.50C140801C000415008.85 0.008.408.753858
41.50C140808C000415008.65Down 0.258.458.751032
41.50C140829C000415008.15 0.008.458.851515
42.00C140801C000420007.75 0.007.908.254394
42.00C140816C000420007.48 0.007.958.25712
42.50C140801C000425007.55 0.007.407.751051
42.50C140808C000425007.65Down 0.207.457.7515136
42.50C140829C000425007.60 0.007.457.801414
43.00C140801C000430007.05 0.006.957.2544388
43.00C140816C000430006.55 0.006.957.3040107
43.00C140829C000430005.65 0.007.007.3533
43.50C140801C000435004.45 0.006.456.7518134
43.50C140808C000435006.65Down 0.206.456.8037118
44.00C140801C000440006.30 0.005.956.2541440
44.00C140816C000440005.82 0.005.956.305228
44.50C140801C000445005.65 0.005.455.75109109
44.50C140808C000445005.30 0.005.455.804040
44.50C140829C000445005.70Up 0.655.505.90149
45.00C140801C000450004.70 0.004.955.2535125
45.00C140816C000450004.90 0.004.955.30160709
45.00C140822C000450004.80 0.005.005.3518
45.00C140829C000450004.60 0.005.005.4044
45.50C140801C000455004.25 0.004.454.755595
45.50C140808C000455003.23 0.004.454.80275276
46.00C140801C000460004.40 0.003.954.25136328
46.00C140808C000460004.30 0.003.954.305091
46.00C140816C000460004.19Down 0.364.004.30101,402
46.00C140822C000460001.77 0.004.054.402331
46.00C140829C000460004.00 0.004.054.45100100
46.50C140801C000465003.90 0.003.453.7540283
46.50C140808C000465001.83 0.003.453.802069
46.50C140822C000465001.97 0.003.553.904949
47.00C140801C000470003.15Down 0.352.963.25561,118
47.00C140808C000470003.45 0.003.003.30111,657
47.00C140816C000470003.15 0.003.103.25553,720
47.00C140822C000470003.30Down 0.303.153.4020350
47.00C140829C000470003.40Up 0.503.153.508523
47.50C140801C000475002.68Up 0.232.462.771273
47.50C140808C000475001.85 0.002.562.7810779
47.50C140822C000475002.09 0.002.662.961032
47.50C140829C000475001.05 0.002.713.051919
48.00C140801C000480002.20Up 0.082.022.20101,385
48.00C140808C000480002.25Up 0.142.102.28361,114
48.00C140816C000480002.32Up 0.022.252.37535,867
48.00C140822C000480002.36Down 0.292.302.412034
48.00C140829C000480002.20 0.002.302.59238
48.50C140801C000485001.59Down 0.171.581.7026523
48.50C140808C000485001.77Down 0.181.711.816113
48.50C140822C000485001.34 0.001.882.061038
48.50C140829C000485001.97Up 0.391.952.14405
49.00C140801C000490001.18Down 0.241.171.22157514
49.00C140808C000490001.34Down 0.041.291.363605
49.00C140816C000490001.45Down 0.071.461.5045716,465
49.00C140822C000490001.80 0.001.521.6278563
49.00C140829C000490001.72 0.001.541.81491,260
49.50C140801C000495000.79Down 0.070.780.821472,322
49.50C140808C000495000.94Down 0.260.961.022805,553
49.50C140822C000495001.25Down 0.061.191.285490
49.50C140829C000495001.48 0.001.251.414190
50.00C140801C000500000.48Down 0.060.470.493,9645,834
50.00C140808C000500000.64Down 0.100.650.682011,059
50.00C140816C000500000.82Down 0.040.810.8428426,479
50.00C140822C000500000.95Down 0.050.910.95101,772
50.00C140829C000500001.08Down 0.051.001.1133229
50.50C140801C000505000.25Down 0.050.250.271,7472,451
50.50C140808C000505000.41Down 0.050.420.4566385
50.50C140822C000505000.70Down 0.120.670.73663,277
50.50C140829C000505000.85 0.000.750.8826837
51.00C140801C000510000.12Down 0.050.120.14269961
51.00C140808C000510000.26Down 0.110.250.28592,053
51.00C140822C000510000.50Down 0.090.460.5215289
51.00C140829C000510000.69 0.000.550.6743933
51.50C140801C000515000.07Down 0.010.060.07558336
51.50C140808C000515000.17Down 0.040.140.1720291
51.50C140822C000515000.36Down 0.110.310.354163
51.50C140829C000515000.42Down 0.030.400.4524231
52.00C140801C000520000.03Down 0.030.020.063350
52.00C140808C000520000.13 0.000.060.152667
52.00C140822C000520000.28 0.000.210.2552,219
52.00C140829C000520000.28Up 0.030.290.3444772
52.50C140801C000525000.05 0.00N/A0.054118
52.50C140816C000525000.10Down 0.010.090.1110037,035
52.50C140822C000525000.22 0.000.120.191212
52.50C140829C000525000.23 0.000.180.253208
53.00C140801C000530000.05 0.00N/A0.061010
53.00C140822C000530000.10 0.000.090.11530
53.00C140829C000530000.21 0.000.140.185457
53.50C140829C000535000.13 0.000.080.152535
55.00C140816C000550000.02 0.00N/A0.062003,120
55.00C140822C000550000.03 0.000.020.0881
57.50C140816C000575000.01 0.00N/A0.031036
60.00C140816C000600000.02Up 0.010.010.021050
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/A0.041010
38.00C140816P000380000.03 0.00N/A0.05313
39.00C140816P000390000.17 0.00N/A0.05294
40.00C140816P000400000.02 0.00N/A0.0522,080
41.00C140816P000410000.03 0.00N/A0.0510413
41.50C140829P000415000.02 0.000.030.13115115
42.00C140816P000420000.03 0.000.010.05202,569
42.50C140808P000425000.01 0.000.010.092020
42.50C140822P000425000.07 0.000.030.102020
43.00C140801P000430000.01 0.00N/A0.0140338
43.00C140816P000430000.04 0.000.010.057010,386
43.00C140829P000430000.07 0.000.040.1444
43.50C140801P000435000.01 0.00N/A0.047585
43.50C140808P000435000.03 0.000.010.092032
43.50C140822P000435000.07 0.000.030.10334
44.00C140801P000440000.01Down 0.01N/A0.011367,687
44.00C140808P000440000.07 0.000.010.082018
44.00C140816P000440000.05 0.000.010.055533,091
44.00C140822P000440000.39 0.000.040.151211
44.00C140829P000440000.41 0.000.050.161717
44.50C140801P000445000.01Down 0.020.010.04598
44.50C140808P000445000.28 0.000.010.0811
44.50C140822P000445000.41 0.000.050.165666
44.50C140829P000445000.13 0.000.060.16630
45.00C140801P000450000.04 0.000.010.0440158
45.00C140808P000450000.02 0.000.010.10619632
45.00C140816P000450000.06Up 0.010.030.0610010,979
45.00C140822P000450000.54 0.000.050.161372
45.00C140829P000450000.13 0.000.070.16258
45.50C140801P000455000.03Down 0.020.020.03148254
45.50C140808P000455000.06 0.000.020.122572
45.50C140822P000455000.13 0.000.070.161123
46.00C140801P000460000.04Up 0.010.030.051,602383
46.00C140808P000460000.08 0.000.020.1375110
46.00C140816P000460000.10 0.000.080.121113,335
46.00C140822P000460000.18 0.000.090.162060
46.00C140829P000460000.14Down 0.030.140.1725405
46.50C140801P000465000.05Up 0.010.040.06866587
46.50C140808P000465000.95 0.000.040.1420109
46.50C140822P000465000.20 0.000.110.182063
46.50C140829P000465000.19 0.000.160.211644
47.00C140801P000470000.06Up 0.020.050.06165919
47.00C140808P000470000.16 0.000.060.1310199
47.00C140816P000470000.14 0.000.140.1642714,802
47.00C140822P000470000.18Down 0.070.140.2019341
47.00C140829P000470000.38 0.000.200.262148
47.50C140801P000475000.06Up 0.010.060.082,0442,222
47.50C140808P000475000.17 0.000.080.15186
47.50C140822P000475000.61 0.000.200.274042
47.50C140829P000475000.26 0.000.250.31291
48.00C140801P000480000.09 0.000.070.1130808
48.00C140808P000480000.14Down 0.010.140.1730114
48.00C140816P000480000.24Up 0.010.240.258428,195
48.00C140822P000480000.30Up 0.050.300.3211085
48.00C140829P000480000.36Up 0.040.330.391084
48.50C140801P000485000.11 0.000.100.131401,366
48.50C140808P000485000.21Up 0.010.210.232671
48.50C140822P000485000.38Down 0.170.360.42468
48.50C140829P000485000.43 0.000.430.52125
49.00C140801P000490000.16 0.000.160.188041,451
49.00C140808P000490000.33Up 0.020.300.33120125
49.00C140816P000490000.44Up 0.040.430.451186,550
49.00C140822P000490000.75 0.000.480.563699
49.00C140829P000490000.56 0.000.530.66236239
49.50C140801P000495000.28Up 0.010.270.295341,302
49.50C140808P000495000.40Down 0.050.430.4616145
49.50C140822P000495000.62 0.000.610.72594
49.50C140829P000495000.67 0.000.680.845127
50.00C140801P000500000.45Down 0.050.440.48345479
50.00C140808P000500000.60Down 0.330.620.671095
50.00C140816P000500000.75Down 0.010.770.812332,968
50.00C140822P000500000.80 0.000.880.922438
50.00C140829P000500000.95Down 0.020.931.0376335
50.50C140801P000505000.75Up 0.010.710.7636276
50.50C140808P000505000.86 0.000.880.9437101
50.50C140822P000505001.05 0.001.061.202384
50.50C140829P000505001.08 0.001.121.317172
51.00C140801P000510001.04Down 0.111.011.131769
51.00C140808P000510001.22 0.001.121.271587
51.00C140822P000510001.26 0.001.381.523535
51.50C140801P000515001.15 0.001.391.59521
51.50C140808P000515001.60Down 0.691.601.6811165
51.50C140822P000515002.25 0.001.641.9017163
51.50C140829P000515001.52 0.001.731.9932
52.00C140801P000520001.90Up 0.101.832.09716
52.00C140808P000520001.75 0.001.902.15686
52.00C140829P000520001.87 0.002.092.3722
52.50C140801P000525003.25 0.002.312.59589
52.50C140808P000525003.30 0.002.332.624040
52.50C140816P000525002.46Down 0.132.482.64122,156
52.50C140829P000525003.20 0.002.512.79228228
53.00C140801P000530002.70 0.002.803.1066
54.00C140829P000540004.40 0.003.854.153131
54.50C140829P000545007.71 0.004.304.6511
55.00C140816P000550005.49 0.004.755.10995
55.00C140822P000550005.10 0.004.805.10238238
56.00C140801P000560008.00 0.005.756.102929
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.