Dow Down1.40% Nasdaq Down1.59%

Citigroup Inc. (C)

-NYSE
51.10 0.72(1.39%) Oct 1, 4:00PM 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 10, 2014
StrikeSymbolLastChgBidAskVolOpen Int
32.00C141018C0003200016.45 0.00N/AN/A2020
33.00C141018C0003300018.95 0.00N/AN/A1041
35.00C141018C0003500013.50 0.00N/AN/A4041
39.00C141018C0003900013.55 0.00N/AN/A030
40.00C141018C0004000011.40Down 0.45N/AN/A1085
41.00C141018C0004100010.15Down 1.05N/AN/A14103
42.00C141003C000420009.70Up 0.40N/AN/A1688
42.00C141018C000420009.10Down 1.10N/AN/A10189
43.00C141018C000430009.30 0.00N/AN/A10175
43.50C141003C000435007.60 0.00N/AN/A4040
44.00C141003C000440009.60 0.00N/AN/A57108
44.00C141010C000440007.20 0.00N/AN/A1827
44.00C141018C000440009.39 0.00N/AN/A30347
44.50C141003C000445007.15 0.00N/AN/A8432
44.50C141010C000445006.85 0.00N/AN/A09
44.50C141018C000445007.80 0.00N/AN/A1036
45.00C141003C000450006.80 0.00N/AN/A403
45.00C141010C000450006.25 0.00N/AN/A1919
45.00C141018C000450006.05Down 0.75N/AN/A101,167
45.50C141010C000455006.85 0.00N/AN/A422
45.50C141018C000455006.25Down 1.15N/AN/A128
46.00C141003C000460006.40 0.00N/AN/A4075
46.00C141010C000460006.45 0.00N/AN/A7474
46.00C141018C000460005.55Down 0.85N/AN/A2170
46.00C141031C000460007.20 0.00N/AN/A023
46.50C141003C000465006.15 0.00N/AN/A49104
46.50C141010C000465005.95 0.00N/AN/A4076
46.50C141018C000465005.85 0.00N/AN/A2074
46.50C141031C000465006.20 0.00N/AN/A015
47.00C141010C000470004.35 0.00N/AN/A09
47.00C141018C000470005.50 0.00N/AN/A2966
47.00C141024C000470005.45 0.00N/AN/A03
47.00C141031C000470005.50 0.00N/AN/A01
47.50C141003C000475005.00 0.00N/AN/A1065
47.50C141010C000475005.05 0.00N/AN/A4060
47.50C141018C000475005.15 0.00N/AN/A4876
48.00C141003C000480003.80 0.00N/AN/A5151
48.00C141010C000480003.20Down 1.35N/AN/A5259
48.00C141018C000480003.40Down 0.60N/AN/A981,448
48.00C141024C000480004.55 0.00N/AN/A1818
48.00C141031C000480004.80 0.00N/AN/A05
48.50C141003C000485002.52Down 1.98N/AN/A39100
48.50C141010C000485004.05 0.00N/AN/A50167
48.50C141018C000485002.91Down 0.69N/AN/A110170
48.50C141024C000485004.25 0.00N/AN/A4343
48.50C141031C000485004.75 0.00N/AN/A010
49.00C141003C000490002.88 0.00N/AN/A77132
49.00C141010C000490002.39Down 0.44N/AN/A73133
49.00C141018C000490002.45Down 0.75N/AN/A501,966
49.00C141024C000490003.80 0.00N/AN/A5151
49.00C141031C000490003.91 0.00N/AN/A203349
49.50C141003C000495001.67Down 1.23N/AN/A45297
49.50C141010C000495002.36 0.00N/AN/A143
49.50C141018C000495002.04Down 0.69N/AN/A60140
49.50C141024C000495003.05 0.00N/AN/A1010
50.00C141003C000500001.25Down 1.02N/AN/A598296
50.00C141010C000500001.40Down 0.50N/AN/A505210
50.00C141018C000500001.86Down 0.35N/AN/A25111,551
50.00C141024C000500002.15Down 0.16N/AN/A1417
50.00C141031C000500002.12Down 0.81N/AN/A543
50.50C141003C000505000.68Down 0.51N/AN/A100196
50.50C141010C000505001.15Down 0.53N/AN/A80207
50.50C141024C000505002.80 0.00N/AN/A5383
50.50C141031C000505003.55 0.00N/AN/A06
51.00C141003C000510000.47Down 0.41N/AN/A4951,239
51.00C141010C000510000.74Down 0.47N/AN/A470716
51.00C141018C000510001.18Down 0.31N/AN/A377619
51.00C141024C000510001.32Down 0.33N/AN/A161,522
51.00C141031C000510002.04 0.00N/AN/A2041
51.50C141003C000515000.30Down 0.46N/AN/A2,8781,485
51.50C141010C000515000.50Down 0.51N/AN/A72266
51.50C141018C000515000.90Down 0.38N/AN/A6751,139
51.50C141024C000515001.06Down 0.41N/AN/A3828
51.50C141031C000515001.17Down 0.34N/AN/A97167
52.00C141003C000520000.15Down 0.31N/AN/A2,8255,819
52.00C141010C000520000.40Down 0.30N/AN/A586649
52.00C141018C000520000.72Down 0.29N/AN/A4,4242,075
52.00C141024C000520000.91Down 0.27N/AN/A5564
52.00C141031C000520001.01Down 0.29N/AN/A50268
52.50C141003C000525000.07Down 0.16N/AN/A3,1947,540
52.50C141010C000525000.21Down 0.28N/AN/A245642
52.50C141018C000525000.59Down 0.25N/AN/A7,75436,105
52.50C141024C000525000.64Down 0.21N/AN/A60503
52.50C141031C000525000.80Down 0.21N/AN/A97619
53.00C141003C000530000.04Down 0.10N/AN/A4543,446
53.00C141010C000530000.14Down 0.18N/AN/A2794,036
53.00C141018C000530000.40Down 0.27N/AN/A2895,347
53.00C141024C000530000.50Down 0.16N/AN/A110565
53.00C141031C000530000.63Down 0.14N/AN/A30361
53.50C141003C000535000.03Down 0.04N/AN/A3443,836
53.50C141010C000535000.09Down 0.13N/AN/A286,611
53.50C141018C000535000.32Down 0.18N/AN/A3222,428
53.50C141024C000535000.35Down 0.17N/AN/A10283
53.50C141031C000535000.50Down 0.31N/AN/A140159
54.00C141003C000540000.03Down 0.01N/AN/A207,910
54.00C141010C000540000.09Down 0.11N/AN/A348695
54.00C141018C000540000.22Down 0.07N/AN/A4521,665
54.00C141024C000540000.32Down 0.06N/AN/A12583
54.00C141031C000540000.52 0.00N/AN/A48466
54.50C141003C000545000.01 0.00N/AN/A21,077
54.50C141010C000545000.23 0.00N/AN/A34299
54.50C141018C000545000.16Down 0.14N/AN/A264430
54.50C141024C000545000.33 0.00N/AN/A61589
54.50C141031C000545000.42 0.00N/AN/A20189
55.00C141003C000550000.03 0.00N/AN/A23185
55.00C141010C000550000.04 0.00N/AN/A10177
55.00C141018C000550000.11Down 0.07N/AN/A1,04148,573
55.00C141024C000550000.18 0.00N/AN/A2361
55.00C141031C000550000.30 0.00N/AN/A65351
55.50C141003C000555000.03 0.00N/AN/A171
55.50C141010C000555000.05 0.00N/AN/A1897
55.50C141018C000555000.12 0.00N/AN/A4331,522
55.50C141024C000555000.23 0.00N/AN/A59153
55.50C141031C000555000.34 0.00N/AN/A21259
56.00C141003C000560000.06 0.00N/AN/A512
56.00C141010C000560000.14 0.00N/AN/A44
56.00C141018C000560000.06Down 0.03N/AN/A105,170
56.00C141024C000560000.27 0.00N/AN/A07
56.00C141031C000560000.23 0.00N/AN/A3124
56.50C141003C000565000.05 0.00N/AN/A1213
56.50C141010C000565000.04 0.00N/AN/A4040
56.50C141018C000565000.22 0.00N/AN/A07
56.50C141024C000565000.20 0.00N/AN/A392
56.50C141031C000565000.35 0.00N/AN/A034
57.00C141003C000570000.04 0.00N/AN/A11
57.00C141010C000570000.04Down 0.03N/AN/A1516
57.00C141018C000570000.07 0.00N/AN/A415
57.00C141024C000570000.08Down 0.07N/AN/A1287
57.00C141031C000570000.20 0.00N/AN/A55
57.50C141010C000575000.07 0.00N/AN/A500500
57.50C141018C000575000.02Down 0.01N/AN/A6039,422
57.50C141024C000575000.22 0.00N/AN/A2302
58.50C141018C000585000.02 0.00N/AN/A22
59.00C141031C000590000.11 0.00N/AN/A0266
59.50C141031C000595000.11 0.00N/AN/A05,163
60.00C141018C000600000.03 0.00N/AN/A2511,682
60.00C141024C000600000.07 0.00N/AN/A100100
60.00C141031C000600000.10 0.00N/AN/A0266
Put OptionsExpire at close Friday, October 10, 2014
StrikeSymbolLastChgBidAskVolOpen Int
32.00C141018P000320000.02 0.00N/AN/A1514
33.00C141018P000330000.06 0.00N/AN/A14287
34.00C141018P000340000.06 0.00N/AN/A97276
35.00C141018P000350000.02 0.00N/AN/A10147
36.00C141018P000360000.04 0.00N/AN/A1094
37.00C141018P000370000.07 0.00N/AN/A1818
38.00C141018P000380000.10 0.00N/AN/A99
39.00C141018P000390000.15 0.00N/AN/A6114
40.00C141018P000400000.01 0.00N/AN/A1424
41.00C141018P000410000.02Down 0.02N/AN/A2233
42.00C141003P000420000.03 0.00N/AN/A2020
42.00C141018P000420000.06 0.00N/AN/A1442
42.50C141003P000425000.01 0.00N/AN/A1,6741,694
43.00C141010P000430000.04 0.00N/AN/A1035
43.00C141018P000430000.01 0.00N/AN/A11,685
43.50C141003P000435000.01 0.00N/AN/A2,0002,000
44.00C141003P000440000.01 0.00N/AN/A297316
44.00C141010P000440000.02 0.00N/AN/A2012
44.00C141018P000440000.05 0.00N/AN/A110,606
44.00C141024P000440000.05 0.00N/AN/A025
44.50C141003P000445000.01 0.00N/AN/A2181,971
44.50C141010P000445000.03 0.00N/AN/A525
44.50C141018P000445000.05 0.00N/AN/A1060
45.00C141010P000450000.06 0.00N/AN/A116
45.00C141018P000450000.04Down 0.03N/AN/A206,525
45.50C141003P000455000.04 0.00N/AN/A3242
45.50C141018P000455000.05 0.00N/AN/A2020
46.00C141003P000460000.01 0.00N/AN/A1505,172
46.00C141018P000460000.06Down 0.03N/AN/A2505,716
46.50C141003P000465000.02 0.00N/AN/A20220
46.50C141018P000465000.10 0.00N/AN/A1033
47.00C141003P000470000.02 0.00N/AN/A3040
47.00C141018P000470000.14Up 0.04N/AN/A2593,454
47.00C141031P000470000.21 0.00N/AN/A010
47.50C141003P000475000.04 0.00N/AN/A1053
47.50C141010P000475000.10 0.00N/AN/A2020
47.50C141018P000475000.17Up 0.02N/AN/A120133
47.50C141024P000475000.17 0.00N/AN/A05
48.00C141003P000480000.08 0.00N/AN/A20417
48.00C141010P000480000.09Down 0.09N/AN/A46171
48.00C141018P000480000.23Up 0.08N/AN/A48731,023
48.00C141024P000480000.20 0.00N/AN/A2927
48.00C141031P000480000.28 0.00N/AN/A1919
48.50C141003P000485000.05 0.00N/AN/A5207
48.50C141010P000485000.14 0.00N/AN/A833
48.50C141018P000485000.30Up 0.17N/AN/A11031
48.50C141024P000485000.18 0.00N/AN/A2,6352,680
49.00C141003P000490000.04 0.00N/AN/A120397
49.00C141010P000490000.11 0.00N/AN/A72288
49.00C141018P000490000.41Up 0.14N/AN/A1,3114,066
49.00C141024P000490000.40Up 0.07N/AN/A457
49.00C141031P000490000.38 0.00N/AN/A5351
49.50C141003P000495000.07Down 0.13N/AN/A1251,120
49.50C141010P000495000.22Up 0.08N/AN/A30178
49.50C141018P000495000.40Up 0.04N/AN/A1811,224
49.50C141024P000495000.50Up 0.05N/AN/A15135
49.50C141031P000495000.48 0.00N/AN/A813
50.00C141003P000500000.13Up 0.08N/AN/A281244
50.00C141010P000500000.36Up 0.19N/AN/A355309
50.00C141018P000500000.61Up 0.21N/AN/A3,79022,244
50.00C141024P000500000.80Up 0.28N/AN/A584
50.00C141031P000500000.95Up 0.36N/AN/A16111
50.50C141003P000505000.18Up 0.08N/AN/A631564
50.50C141010P000505000.38Up 0.13N/AN/A158103
50.50C141018P000505000.88Up 0.38N/AN/A264380
50.50C141024P000505000.48 0.00N/AN/A3691
50.50C141031P000505000.82 0.00N/AN/A419
51.00C141003P000510000.37Up 0.15N/AN/A5801,067
51.00C141010P000510000.62Up 0.30N/AN/A139109
51.00C141018P000510001.01Up 0.37N/AN/A4075,675
51.00C141024P000510001.10Up 0.21N/AN/A151,091
51.00C141031P000510001.33Up 0.56N/AN/A6103
51.50C141003P000515000.61Up 0.33N/AN/A9274,027
51.50C141010P000515000.93Up 0.39N/AN/A472,505
51.50C141018P000515001.23Up 0.39N/AN/A841,319
51.50C141024P000515001.09 0.00N/AN/A352,904
51.50C141031P000515001.47Up 0.39N/AN/A2340
52.00C141003P000520001.10Up 0.61N/AN/A4091,105
52.00C141010P000520001.27Up 0.50N/AN/A30548
52.00C141018P000520001.51Up 0.47N/AN/A32411,172
52.00C141024P000520001.62Up 0.41N/AN/A90197
52.00C141031P000520001.39 0.00N/AN/A323367
52.50C141003P000525001.57Up 0.72N/AN/A431,012
52.50C141010P000525001.67Up 0.61N/AN/A1412,751
52.50C141018P000525001.89Up 0.45N/AN/A48216,840
52.50C141024P000525001.98Up 0.36N/AN/A12207
52.50C141031P000525002.16Up 0.56N/AN/A14218
53.00C141003P000530001.98Up 0.83N/AN/A200774
53.00C141010P000530002.06Up 0.92N/AN/A2251,883
53.00C141018P000530002.22Up 0.50N/AN/A351,159
53.00C141024P000530002.12Up 0.28N/AN/A1110
53.00C141031P000530001.82 0.00N/AN/A231
53.50C141003P000535002.08Up 0.40N/AN/A1431
53.50C141010P000535002.52Up 0.78N/AN/A5459
53.50C141018P000535002.68Up 0.82N/AN/A166844
53.50C141024P000535001.29 0.00N/AN/A126130
53.50C141031P000535001.40 0.00N/AN/A35141
54.00C141003P000540002.98Up 0.80N/AN/A18164
54.00C141010P000540002.30 0.00N/AN/A115299
54.00C141018P000540003.15Up 0.87N/AN/A5703
54.00C141024P000540001.64 0.00N/AN/A2030
54.00C141031P000540001.80 0.00N/AN/A71,141
54.50C141003P000545003.27Up 0.69N/AN/A9109
54.50C141010P000545002.28 0.00N/AN/A4124
54.50C141018P000545003.38Up 1.01N/AN/A9268
54.50C141024P000545001.89 0.00N/AN/A3636
54.50C141031P000545002.08 0.00N/AN/A182
55.00C141003P000550003.78Up 0.95N/AN/A1256
55.00C141018P000550003.70Up 0.35N/AN/A91,613
55.00C141024P000550003.87Up 1.78N/AN/A425
55.00C141031P000550002.20 0.00N/AN/A015
55.50C141003P000555003.75 0.00N/AN/A531
55.50C141018P000555002.46 0.00N/AN/A9111
55.50C141031P000555003.55 0.00N/AN/A1818
56.00C141018P000560002.95 0.00N/AN/A3,0003,022
56.50C141018P000565003.60 0.00N/AN/A02,500
56.50C141024P000565003.55 0.00N/AN/A02
57.00C141018P000570003.50 0.00N/AN/A010
57.00C141031P000570004.85 0.00N/AN/A4444
57.50C141018P000575005.70 0.00N/AN/A237
58.00C141010P000580005.05 0.00N/AN/A622
60.50C141024P000605007.70 0.00N/AN/A2424
61.50C141024P000615008.75 0.00N/AN/A4747
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.