$53.66 +0.14 (0.26%) Citigroup Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 53.66
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.14 (0.26%)
Prev Close: 53.52
Open: 54.07
Bid: 53.68
Ask: 53.76
Options:

Call Options: C

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 C1422K32 19.55 0.00 20.60 150.0 22.05 729.0 0.0 0
33.00 C1422K33 19.45 0.90 20.45 420.0 21.45 60.0 41.0 41
34.00 C1422K34 17.55 0.00 19.40 420.0 19.95 420.0 0.0 0
35.00 C1422K35 15.00 -1.55 18.40 627.0 18.95 864.0 40.0 40
35.00 C1428K35 16.50 0.00 17.35 280.0 18.95 280.0 0.0 0
36.00 C1422K36 15.55 0.00 17.40 697.0 17.95 1635.0 0.0 0
37.00 C1422K37 14.50 0.00 15.95 88.0 17.05 106.0 0.0 0
38.00 C1422K38 12.25 -1.30 14.95 715.0 17.30 52.0 51.0 4
39.00 C1422K39 9.50 -3.05 14.40 280.0 14.95 280.0 3.0 3
40.00 C1422K40 12.75 1.15 13.55 2202.0 13.95 2688.0 10.0 155
40.00 C1428K40 11.75 0.00 12.40 280.0 13.95 280.0 0.0 0
41.00 C1422K41 12.76 2.26 12.55 2296.0 12.95 2688.0 20.0 252
42.00 C1422K42 11.90 2.35 11.40 1260.0 12.45 39.0 180.0 44
42.50 C1422K42.5 9.05 0.00 9.80 694.0 11.25 180.0 0.0 0
43.00 C1422K43 10.40 1.85 10.60 302.0 10.75 3321.0 40.0 129
43.50 C1422K43.5 8.00 0.00 9.90 690.0 10.25 180.0 0.0 20
44.00 C1422K44 9.45 0.35 9.65 670.0 9.90 2544.0 65.0 165
44.00 C1428K44 9.90 1.00 9.55 183.0 10.10 1539.0 40.0 71
44.50 C1422K44.5 8.80 0.30 8.90 226.0 9.60 711.0 22.0 22
44.50 C1428K44.5 9.40 1.00 9.05 624.0 9.60 1470.0 52.0 62
45.00 C1422K45 8.27 0.00 8.65 87.0 8.75 2649.0 568.0 568
45.00 C1428K45 8.90 1.65 8.55 619.0 9.10 1539.0 3.0 58
45.50 C1422K45.5 7.80 0.25 8.15 16.0 8.55 106.0 18.0 18
45.50 C1428K45.5 7.55 0.00 8.10 19.0 8.60 1522.0 16.0 16
46.00 C1422K46 7.90 0.85 7.65 297.0 7.80 3092.0 10.0 198
46.00 C1428K46 7.55 0.50 7.60 110.0 7.95 1425.0 1.0 14
46.50 C1422K46.5 6.55 0.00 7.15 58.0 7.30 1248.0 0.0 0
46.50 C1428K46.5 4.10 -2.45 7.10 125.0 7.45 1455.0 60.0 176
47.00 C1422K47 7.00 0.70 6.65 1557.0 6.80 1974.0 65.0 427
47.00 C1428K47 6.55 0.45 6.60 278.0 6.90 1729.0 80.0 189
47.50 C1422K47.5 6.40 0.85 6.15 149.0 6.30 1145.0 65.0 79
47.50 C1428K47.5 6.10 0.50 6.10 141.0 6.40 109.0 1.0 164
48.00 C1422K48 5.85 0.40 5.60 538.0 5.75 3279.0 86.0 3,978
48.00 C1428K48 4.25 -0.80 5.65 299.0 5.95 915.0 12.0 21
48.50 C1422K48.5 4.80 0.25 5.00 59.0 5.60 139.0 78.0 98
48.50 C1428K48.5 5.10 0.40 5.10 222.0 5.40 1476.0 40.0 141
49.00 C1422K49 4.65 0.10 4.55 2970.0 4.70 2257.0 203.0 7,384
49.00 C1428K49 4.65 0.55 4.60 248.0 4.95 1456.0 1.0 78
49.50 C1422K49.5 3.40 -0.30 4.10 541.0 4.45 1156.0 3.0 3
49.50 C1428K49.5 3.95 0.35 4.10 326.0 4.45 1660.0 1.0 87
50.00 C1422K50 3.65 0.14 3.55 3718.0 3.65 477.0 152.0 7,788
50.00 C1428K50 3.45 0.00 3.65 614.0 3.90 2032.0 12.0 832
50.50 C1422K50.5 3.10 0.50 3.05 3515.0 3.50 4057.0 12.0 517
50.50 C1428K50.5 2.96 0.19 3.15 265.0 3.40 2067.0 2.0 214
51.00 C1422K51 2.80 0.47 2.60 147.0 2.69 3086.0 21.0 1,399
51.00 C1428K51 3.25 0.71 2.64 339.0 2.86 3379.0 40.0 357
51.50 C1422K51.5 2.37 0.60 2.07 2583.0 2.19 3058.0 114.0 702
51.50 C1428K51.5 1.95 0.05 2.20 135.0 2.37 1725.0 3.0 356
52.00 C1422K52 1.73 0.21 1.59 3085.0 1.68 392.0 160.0 1,208
52.00 C1428K52 2.10 0.55 1.67 1716.0 1.87 3708.0 51.0 428
52.50 C1422K52.5 1.19 0.16 1.13 292.0 1.19 395.0 3692.0 24,313
52.50 C1428K52.5 1.74 0.70 1.24 291.0 1.41 3844.0 12.0 687
53.00 C1422K53 0.68 0.12 0.61 390.0 0.66 114.0 2942.0 5,098
53.00 C1428K53 0.83 0.06 0.83 10.0 0.93 81.0 670.0 2,491
53.50 C1422K53.5 0.11 -0.08 0.11 276.0 0.17 138.0 4483.0 6,950
53.50 C1428K53.5 0.49 0.08 0.44 358.0 0.48 336.0 592.0 1,548
54.00 C1422K54 0.01 -0.02 0.01 200.0 0.01 319.0 3690.0 6,326
54.00 C1428K54 0.22 0.01 0.20 53.0 0.22 25.0 881.0 2,321
54.50 C1422K54.5 0.01 -0.01 0.01 7.0 0.01 275.0 622.0 3,239
54.50 C1428K54.5 0.11 0.02 0.07 1608.0 0.10 812.0 4424.0 1,456
55.00 C1422K55 0.01 0.00 0.01 62.0 0.01 285.0 622.0 25,050
55.00 C1428K55 0.12 0.08 0.02 1207.0 0.05 2039.0 1285.0 1,299
55.50 C1422K55.5 0.01 -0.04 0.01 90.0 0.07 2432.0 25.0 226
55.50 C1428K55.5 0.34 0.29 0.01 71.0 0.06 1749.0 12.0 75
56.00 C1422K56 0.03 -0.02 0.01 181.0 0.11 3101.0 20.0 132
56.00 C1428K56 0.15 0.10 0.01 4.0 0.06 1090.0 91.0 176
56.50 C1422K56.5 0.01 -0.04 0.01 278.0 0.11 1965.0 20.0 20
56.50 C1428K56.5 0.08 0.03 0.01 10.0 0.11 1074.0 10.0 35
57.00 C1422K57 0.04 -0.01 0.01 143.0 0.11 2661.0 12.0 14
57.00 C1428K57 0.05 0.00 0.01 211.0 0.11 1837.0 0.0 0
57.50 C1422K57.5 0.02 -0.01 0.01 2.0 0.05 2375.0 2.0 13,840
57.50 C1428K57.5 0.05 0.00 0.01 431.0 0.11 1862.0 0.0 0
58.00 C1422K58 0.05 0.00 0.01 80.0 0.12 1924.0 0.0 0
58.00 C1428K58 0.05 0.00 0.01 154.0 0.11 1868.0 0.0 0
58.50 C1422K58.5 0.05 0.00 0.01 1.0 0.12 792.0 0.0 0
58.50 C1428K58.5 0.05 0.00 0.01 484.0 0.11 1871.0 0.0 0
59.00 C1422K59 0.05 0.00 0.00 0.0 0.12 780.0 0.0 0
59.00 C1428K59 0.01 -0.04 0.01 101.0 0.12 2048.0 2.0 2
59.50 C1422K59.5 0.01 -0.04 0.00 0.0 0.13 888.0 10.0 10
59.50 C1428K59.5 0.05 0.00 0.00 0.0 0.12 754.0 0.0 0
60.00 C1422K60 0.01 -0.04 0.03 101.0 0.14 2728.0 1.0 889
60.00 C1428K60 0.05 0.00 0.01 30.0 0.11 1593.0 0.0 0
60.50 C1422K60.5 0.05 0.00 0.00 0.0 0.13 797.0 0.0 0
60.50 C1428K60.5 0.05 0.00 0.00 0.0 0.11 806.0 0.0 0
61.00 C1422K61 0.05 0.00 0.00 0.0 0.13 797.0 0.0 0
61.00 C1428K61 0.05 0.00 0.00 0.0 0.11 713.0 0.0 0
61.50 C1422K61.5 0.05 0.00 0.00 0.0 0.13 813.0 0.0 0
61.50 C1428K61.5 0.05 0.00 0.00 0.0 0.11 807.0 0.0 0
62.00 C1422K62 0.05 0.00 0.00 0.0 0.12 783.0 0.0 0
62.00 C1428K62 0.05 0.00 0.00 0.0 0.11 808.0 0.0 0
62.50 C1422K62.5 0.01 -0.04 0.05 50.0 0.13 1503.0 2.0 80
65.00 C1422K65 0.03 0.02 0.01 10.0 0.01 424.0 50.0 244
67.50 C1422K67.5 0.07 0.00 0.00 0.0 0.14 887.0 0.0 0
70.00 C1422K70 0.02 -0.05 0.00 0.0 0.05 643.0 1.0 1

Put Options: C

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 C1422W32 0.03 -0.04 0.03 74.0 0.13 1839.0 14.0 438
33.00 C1422W33 0.07 0.00 0.01 505.0 0.12 2275.0 11.0 102
34.00 C1422W34 0.04 -0.03 0.01 731.0 0.08 2149.0 1.0 116
35.00 C1422W35 0.01 -0.06 0.01 1.0 0.13 2855.0 1.0 149
35.00 C1428W35 0.07 0.00 0.01 389.0 0.12 1298.0 0.0 0
36.00 C1422W36 0.03 -0.04 0.01 506.0 0.13 2924.0 3.0 3
37.00 C1422W37 0.06 0.02 0.01 82.0 0.04 1281.0 1.0 11
38.00 C1422W38 0.05 -0.02 0.01 62.0 0.12 2651.0 4.0 70
39.00 C1422W39 0.15 0.08 0.02 11.0 0.13 2874.0 1.0 4
40.00 C1422W40 0.08 0.01 0.01 1003.0 0.07 3686.0 2.0 76
40.00 C1428W40 0.07 0.00 0.01 420.0 0.12 2034.0 0.0 0
41.00 C1422W41 0.02 -0.05 0.01 958.0 0.13 2841.0 40.0 147
42.00 C1422W42 0.01 0.00 0.01 290.0 0.01 1.0 400.0 514
42.50 C1422W42.5 0.07 0.00 0.01 63.0 0.13 2960.0 0.0 0
43.00 C1422W43 0.01 0.00 0.01 131.0 0.01 52.0 10.0 2,286
43.50 C1422W43.5 0.15 0.08 0.01 855.0 0.13 2877.0 16.0 16
44.00 C1422W44 0.09 0.02 0.01 1.0 0.07 3406.0 1.0 15,310
44.00 C1428W44 0.05 -0.02 0.01 1023.0 0.13 2205.0 10.0 64
44.50 C1422W44.5 0.07 0.00 0.01 751.0 0.13 2904.0 0.0 0
44.50 C1428W44.5 0.08 0.00 0.01 1519.0 0.12 2033.0 0.0 0
45.00 C1422W45 0.01 -0.03 0.01 320.0 0.04 3.0 20.0 2,807
45.00 C1428W45 0.02 -0.06 0.01 598.0 0.12 2049.0 1.0 2
45.50 C1422W45.5 0.24 0.17 0.01 198.0 0.13 2850.0 48.0 48
45.50 C1428W45.5 0.08 0.00 0.01 1.0 0.12 2004.0 0.0 0
46.00 C1422W46 0.02 -0.02 0.01 4.0 0.01 398.0 78.0 4,797
46.00 C1428W46 0.96 0.87 0.01 59.0 0.14 1967.0 46.0 46
46.50 C1422W46.5 0.07 0.00 0.01 96.0 0.13 1485.0 70.0 70
46.50 C1428W46.5 0.11 0.03 0.01 127.0 0.14 2005.0 1.0 22
47.00 C1422W47 0.01 -0.04 0.02 1.0 0.12 1480.0 6.0 4,543
47.00 C1428W47 0.04 -0.05 0.01 467.0 0.12 1923.0 10.0 226
47.50 C1422W47.5 0.03 0.02 0.01 4.0 0.01 1.0 10150.0 10,058
47.50 C1428W47.5 0.68 0.67 0.01 10.0 0.14 2312.0 40.0 41
48.00 C1422W48 0.01 -0.04 0.01 25.0 0.12 1691.0 25.0 12,367
48.00 C1428W48 0.14 0.13 0.01 191.0 0.14 2263.0 10.0 59
48.50 C1422W48.5 0.01 -0.04 0.01 77.0 0.06 1279.0 30.0 204
48.50 C1428W48.5 0.06 0.05 0.01 363.0 0.13 2013.0 3.0 46
49.00 C1422W49 0.01 0.00 0.01 1.0 0.04 2374.0 1.0 3,460
49.00 C1428W49 0.22 0.21 0.01 316.0 0.14 2302.0 3.0 402
49.50 C1422W49.5 0.01 -0.01 0.01 155.0 0.12 2643.0 100.0 15,967
49.50 C1428W49.5 0.06 0.05 0.01 907.0 0.11 2885.0 100.0 225
50.00 C1422W50 0.01 0.00 0.01 1.0 0.01 485.0 1.0 40,865
50.00 C1428W50 0.06 0.03 0.03 300.0 0.05 1588.0 40.0 1,587
50.50 C1422W50.5 0.02 0.00 0.01 96.0 0.05 2221.0 12.0 1,482
50.50 C1428W50.5 0.08 0.06 0.02 447.0 0.06 3293.0 297.0 1,464
51.00 C1422W51 0.02 0.01 0.01 362.0 0.02 1.0 5.0 11,504
51.00 C1428W51 0.09 0.06 0.01 841.0 0.06 3405.0 15.0 591
51.50 C1422W51.5 0.03 0.02 0.01 504.0 0.06 2447.0 20.0 723
51.50 C1428W51.5 0.06 0.02 0.02 425.0 0.08 3481.0 100.0 767
52.00 C1422W52 0.01 0.00 0.01 720.0 0.03 3426.0 5.0 12,771
52.00 C1428W52 0.11 0.00 0.04 850.0 0.07 1763.0 10.0 476
52.50 C1422W52.5 0.02 -0.02 0.02 8.0 0.01 552.0 8.0 27,205
52.50 C1428W52.5 0.08 -0.07 0.08 188.0 0.09 5.0 58.0 1,087
53.00 C1422W53 0.01 -0.09 0.01 49.0 0.01 602.0 459.0 6,113
53.00 C1428W53 0.16 -0.06 0.14 330.0 0.17 567.0 11.0 840
53.50 C1422W53.5 0.01 -0.14 0.01 50.0 0.02 435.0 284.0 1,636
53.50 C1428W53.5 0.30 -0.25 0.28 999.0 0.32 188.0 653.0 550
54.00 C1422W54 0.34 -0.17 0.33 11.0 0.40 179.0 2432.0 3,493
54.00 C1428W54 0.53 -0.27 0.52 366.0 0.56 96.0 544.0 658
54.50 C1422W54.5 0.70 -0.23 0.46 3432.0 0.85 556.0 162.0 416
54.50 C1428W54.5 0.87 -0.14 0.81 1691.0 0.99 1382.0 128.0 296
55.00 C1422W55 1.28 -0.19 1.27 3711.0 1.43 1802.0 188.0 1,273
55.00 C1428W55 1.53 0.00 1.05 1088.0 1.44 140.0 20.0 289
55.50 C1422W55.5 2.05 0.13 1.14 2992.0 1.85 597.0 40.0 40
55.50 C1428W55.5 2.07 0.15 1.19 1934.0 1.86 104.0 40.0 40
56.00 C1422W56 2.49 0.00 1.63 2949.0 2.41 246.0 1.0 83
56.00 C1428W56 2.57 0.15 1.66 1511.0 2.43 54.0 48.0 174
56.50 C1422W56.5 2.90 0.00 2.13 2993.0 2.92 222.0 0.0 0
56.50 C1428W56.5 5.50 2.60 2.14 2203.0 2.91 72.0 31.0 31
57.00 C1422W57 3.40 0.00 2.63 3074.0 3.40 229.0 0.0 0
57.00 C1428W57 3.35 0.00 2.62 2854.0 3.45 247.0 0.0 0
57.50 C1422W57.5 3.93 0.03 3.10 3798.0 3.90 1654.0 10.0 341
57.50 C1428W57.5 5.20 1.30 3.10 1528.0 3.90 180.0 6.0 12
58.00 C1422W58 4.40 0.00 3.60 1262.0 4.35 98.0 0.0 0
58.00 C1428W58 5.70 1.30 3.60 893.0 4.45 642.0 67.0 25
58.50 C1422W58.5 4.90 0.00 4.10 64.0 5.00 1.0 0.0 0
58.50 C1428W58.5 7.40 2.50 4.10 1332.0 4.95 251.0 39.0 39
59.00 C1422W59 5.40 0.00 4.60 303.0 5.45 101.0 0.0 0
59.00 C1428W59 5.40 0.00 4.60 1195.0 5.60 367.0 0.0 0
59.50 C1422W59.5 5.90 0.00 5.10 280.0 6.05 280.0 0.0 0
59.50 C1428W59.5 5.55 0.00 5.10 40.0 6.00 1.0 0.0 0
60.00 C1422W60 6.40 0.00 5.60 1178.0 6.50 130.0 0.0 0
60.00 C1428W60 6.85 0.60 5.60 40.0 6.50 1.0 12.0 12
60.50 C1422W60.5 6.90 0.00 6.10 40.0 7.00 1.0 0.0 0
60.50 C1428W60.5 6.50 0.00 6.10 60.0 7.00 227.0 0.0 0
61.00 C1422W61 7.40 0.00 6.60 40.0 7.50 25.0 0.0 0
61.00 C1428W61 6.95 0.00 6.60 261.0 7.50 59.0 0.0 0
61.50 C1422W61.5 7.30 0.00 7.10 40.0 8.00 25.0 0.0 0
61.50 C1428W61.5 6.60 0.00 7.10 60.0 8.00 227.0 0.0 0
62.00 C1422W62 7.00 0.00 7.60 40.0 8.50 1.0 0.0 0
62.00 C1428W62 8.35 0.00 7.60 60.0 8.50 227.0 0.0 0
62.50 C1422W62.5 9.25 0.95 8.00 280.0 9.10 1.0 10.0 10
65.00 C1422W65 9.90 0.00 10.50 11.0 11.50 11.0 0.0 0
67.50 C1422W67.5 12.50 0.00 11.80 280.0 15.30 280.0 0.0 0
70.00 C1422W70 15.05 0.00 15.35 280.0 16.60 1.0 0.0 0