Dow Up0.12% Nasdaq Up1.35%

Citigroup Inc. (C)

-NYSE
50.53 Up 0.46(0.92%) 4:01PM EDT
|After Hours : 50.55 Up 0.02 (0.04%) 6:55PM EDT
OptionsGet Options for:
View By Expiration: Oct 14 | Nov 14 | Dec 14 | Jan 15 | Mar 15 | Jun 15 | Jan 16
Call OptionsExpire at close Friday, October 31, 2014
StrikeSymbolLastChgBidAskVolOpen Int
44.00C141024C000440006.40Up 1.106.056.7049311
44.00C141031C000440006.25 0.005.956.70094
45.00C141024C000450003.70 0.005.105.70023
45.00C141031C000450005.55Up 0.635.105.704029
45.50C141024C000455006.30 0.004.605.2002
45.50C141031C000455004.55 0.004.505.256569
46.00C141031C000460004.50 0.004.004.752655
46.50C141031C000465003.85 0.003.504.255463
47.00C141024C000470003.80 0.003.103.704239
47.00C141031C000470003.55Up 0.303.203.7523126
47.50C141024C000475002.45 0.002.633.20068
47.50C141031C000475002.91 0.002.733.30018
48.00C141024C000480002.35Up 0.102.242.6921142
48.00C141031C000480002.67 0.002.442.811376
48.50C141024C000485002.02Down 0.062.052.2160191
48.50C141031C000485002.10 0.002.242.375167
49.00C141024C000490001.72Up 0.321.631.75162690
49.00C141031C000490001.62Down 0.141.771.9314375
49.50C141024C000495001.23Up 0.261.211.2668260
49.50C141031C000495001.47Up 0.151.431.53208206
50.00C141024C000500000.89Up 0.140.820.873171,390
50.00C141031C000500001.13Up 0.151.081.14232367
50.50C141024C000505000.55 0.000.510.548381,055
50.50C141031C000505000.81Up 0.030.780.82170320
51.00C141024C000510000.30 0.000.280.301,9363,253
51.00C141031C000510000.56Up 0.030.530.56755477
51.50C141024C000515000.15 0.000.130.159271,770
51.50C141031C000515000.36Down 0.040.350.372,564811
52.00C141024C000520000.06Down 0.020.050.075683,130
52.00C141031C000520000.22Down 0.030.210.22727801
52.50C141024C000525000.04Up 0.010.010.0472,090
52.50C141031C000525000.11Down 0.080.110.14156885
53.00C141024C000530000.02Down 0.010.010.0214934
53.00C141031C000530000.09Down 0.040.050.10162,778
53.50C141024C000535000.02Up 0.01N/A0.014422
53.50C141031C000535000.05Down 0.070.030.0985360
54.00C141024C000540000.01 0.00N/A0.012671
54.00C141031C000540000.08 0.000.020.052492
54.50C141024C000545000.04 0.00N/A0.051643
54.50C141031C000545000.15 0.000.010.0810292
55.00C141024C000550000.03 0.00N/A0.0510393
55.00C141031C000550000.05 0.00N/A0.072289
55.50C141024C000555000.02 0.00N/A0.0510153
55.50C141031C000555000.05Up 0.02N/A0.07120256
56.00C141024C000560000.01 0.00N/A0.03310
56.00C141031C000560000.02Down 0.03N/A0.063125
56.50C141024C000565000.20 0.00N/A0.05392
56.50C141031C000565000.35 0.00N/A0.06034
57.00C141024C000570000.08 0.00N/A0.051299
57.00C141031C000570000.08 0.00N/A0.0618
57.50C141024C000575000.22 0.00N/A0.012302
59.00C141031C000590000.11 0.00N/A0.060266
59.50C141031C000595000.01Down 0.10N/A0.01165,163
60.00C141024C000600000.07 0.00N/A0.01100100
60.00C141031C000600000.10 0.00N/A0.060266
Put OptionsExpire at close Friday, October 31, 2014
StrikeSymbolLastChgBidAskVolOpen Int
38.00C141024P000380000.02 0.00N/A0.02312312
39.00C141024P000390000.02 0.00N/A0.063030
40.00C141024P000400000.02 0.00N/A0.011616
42.00C141024P000420000.01Down 0.04N/A0.05223
43.00C141024P000430000.03Down 0.050.010.021601
44.00C141024P000440000.07 0.000.010.03438
44.00C141031P000440000.08 0.000.060.0845,028
44.50C141024P000445000.12 0.000.020.08016
45.00C141024P000450000.04 0.000.020.0411,051
45.00C141031P000450000.07Down 0.160.060.1033021
45.50C141024P000455000.14 0.000.010.050263
45.50C141031P000455000.29 0.000.070.141876
46.00C141024P000460000.02Down 0.040.020.0632,962
46.00C141031P000460000.17 0.000.080.153354
46.50C141024P000465000.04Down 0.040.020.092259
46.50C141031P000465000.15Up 0.010.090.1620100
47.00C141024P000470000.05Down 0.030.030.093171
47.00C141031P000470000.28 0.000.110.188160
47.50C141024P000475000.07Down 0.070.040.061174
47.50C141031P000475000.21Down 0.080.130.235655
48.00C141024P000480000.05Down 0.150.050.07146495
48.00C141031P000480000.25Down 0.140.160.2116370
48.50C141024P000485000.15Down 0.120.060.092092,177
48.50C141031P000485000.23Down 0.210.210.252,0591,987
49.00C141024P000490000.12Down 0.230.100.121,176681
49.00C141031P000490000.40Down 0.220.300.33352,628
49.50C141024P000495000.22Down 0.240.190.20221569
49.50C141031P000495000.58Down 0.080.400.4337741
50.00C141024P000500000.29Down 0.350.300.32902789
50.00C141031P000500000.80Down 0.050.540.58751,198
50.50C141024P000505000.49Down 0.510.480.503041,119
50.50C141031P000505001.06 0.000.730.7875546
51.00C141024P000510000.82Down 0.160.740.77501,660
51.00C141031P000510000.99Down 0.550.981.0326819
51.50C141024P000515001.10Down 0.521.071.121321,849
51.50C141031P000515001.73 0.001.281.3381711
52.00C141024P000520001.85Down 0.271.421.5916634
52.00C141031P000520002.61 0.001.631.75192,827
52.50C141024P000525002.38Down 0.031.882.1711481
52.50C141031P000525002.20 0.002.002.541470
53.00C141024P000530003.07 0.002.362.59200364
53.00C141031P000530003.15 0.002.433.00483
53.50C141024P000535002.98 0.002.873.104325
53.50C141031P000535004.51 0.002.893.655159
54.00C141024P000540003.80 0.003.353.702087
54.00C141031P000540003.90Down 0.183.353.751201,152
54.50C141024P000545004.15Down 1.753.854.15137
54.50C141031P000545006.06 0.003.854.65190
55.00C141024P000550004.50Down 0.394.354.65147
55.00C141031P000550006.10 0.004.355.10220
55.50C141031P000555003.55 0.004.855.601818
56.00C141024P000560004.65 0.005.355.60027
57.00C141031P000570004.85 0.006.307.304444
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.