Citigroup Inc $50.09

down 0.00


24/7/2014 04:00 PM  |  NYSE : C  
Industries : Banking / Money Center Banks
Last Trade: 50.09
Trade Time: Jul 24 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 50.09
Open: 50.22
Bid: 50.08
Ask: 50.09
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get C Trend Analysis - it has underperformed the S&P 500 by 22%
Options:

Call Options: C

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 C1425G35 15.15 0.20 14.95 2063.0 15.50 1884.0 20.0 20
36.00 C1425G36 14.15 0.20 13.95 2008.0 14.50 1884.0 22.0 22
37.00 C1425G37 12.95 0.00 12.95 555.0 13.50 1657.0 0.0 0
38.00 C1425G38 12.15 0.20 11.95 1180.0 12.20 1801.0 31.0 31
39.00 C1425G39 10.85 0.00 10.85 550.0 11.20 1371.0 0.0 0
40.00 C1425G40 7.50 -1.40 8.90 480.0 10.50 1657.0 1.0 19
40.50 C1425G40.5 9.30 -0.15 9.45 649.0 10.00 585.0 48.0 48
41.00 C1425G41 8.60 -0.35 8.95 627.0 9.50 1536.0 40.0 0
41.50 C1425G41.5 8.10 -0.35 8.45 627.0 9.00 1536.0 32.0 32
42.00 C1425G42 7.55 -0.40 7.95 628.0 8.50 1536.0 40.0 40
42.50 C1425G42.5 7.05 -0.40 7.45 622.0 8.00 1657.0 6.0 6
43.00 C1425G43 6.80 -0.15 6.95 2048.0 7.30 1315.0 10.0 372
43.50 C1425G43.5 6.30 -0.15 6.45 1440.0 6.85 2799.0 250.0 354
44.00 C1425G44 5.80 -0.15 5.95 640.0 6.30 1595.0 75.0 94
44.50 C1425G44.5 5.30 -0.15 5.45 592.0 5.80 1619.0 34.0 63
45.00 C1425G45 4.62 -0.33 4.95 2054.0 5.30 710.0 1.0 859
45.50 C1425G45.5 4.30 -0.15 4.45 2096.0 4.80 2210.0 140.0 140
46.00 C1425G46 4.00 0.05 3.95 2133.0 4.30 1366.0 20.0 451
46.50 C1425G46.5 3.30 -0.15 3.45 2181.0 3.85 2038.0 70.0 127
47.00 C1425G47 3.05 0.00 2.96 1825.0 3.20 1672.0 5.0 1,781
47.50 C1425G47.5 2.52 0.00 2.45 1843.0 2.70 1746.0 50.0 515
48.00 C1425G48 2.21 0.00 1.96 2776.0 2.17 3382.0 202.0 1,688
48.50 C1425G48.5 1.55 0.00 1.53 1079.0 1.67 1788.0 26.0 1,261
49.00 C1425G49 1.11 0.00 1.03 1275.0 1.18 2896.0 58.0 1,765
49.50 C1425G49.5 0.67 0.00 0.59 292.0 0.69 1146.0 763.0 2,015
50.00 C1425G50 0.25 0.00 0.24 10.0 0.25 64.0 1031.0 4,895
50.50 C1425G50.5 0.05 0.00 0.05 61.0 0.06 1.0 452.0 3,006
51.00 C1425G51 0.02 0.00 0.02 78.0 0.03 455.0 419.0 4,142
51.50 C1425G51.5 0.03 -0.03 0.01 101.0 0.06 2972.0 10.0 157
52.00 C1425G52 0.05 0.00 0.01 89.0 0.05 2196.0 40.0 183
52.50 C1425G52.5 0.10 0.05 0.01 80.0 0.05 2645.0 15.0 25
53.00 C1425G53 0.05 0.00 0.01 32.0 0.05 1899.0 0.0 0
53.50 C1425G53.5 0.01 -0.04 0.01 10.0 0.05 2443.0 10.0 1
54.00 C1425G54 0.05 0.00 0.01 166.0 0.05 2985.0 0.0 0
54.50 C1425G54.5 0.05 0.00 0.01 109.0 0.05 2409.0 0.0 0
55.00 C1425G55 0.05 0.00 0.01 40.0 0.05 1664.0 0.0 0
55.50 C1425G55.5 0.05 0.00 0.01 40.0 0.05 2208.0 0.0 0
56.00 C1425G56 0.05 0.00 0.01 40.0 0.05 1693.0 0.0 0
56.50 C1425G56.5 0.05 0.00 0.01 40.0 0.05 1720.0 0.0 0
57.00 C1425G57 0.05 0.00 0.01 40.0 0.05 1721.0 0.0 0
57.50 C1425G57.5 0.05 0.00 0.01 117.0 0.05 1876.0 0.0 0
60.00 C1425G60 0.05 0.00 0.00 0.0 0.05 449.0 0.0 0
62.50 C1425G62.5 0.05 0.00 0.00 0.0 0.05 449.0 0.0 0
65.00 C1425G65 0.05 0.00 0.00 0.0 0.05 449.0 0.0 0
67.50 C1425G67.5 0.05 0.00 0.00 0.0 0.05 449.0 0.0 0
70.00 C1425G70 0.05 0.00 0.00 0.0 0.05 449.0 0.0 0
72.50 C1425G72.5 0.05 0.00 0.00 0.0 0.05 449.0 0.0 0

Put Options: C

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 C1425S35 0.05 0.00 0.00 0.0 0.05 576.0 0.0 0
36.00 C1425S36 0.05 0.00 0.00 0.0 0.05 576.0 0.0 0
37.00 C1425S37 0.05 0.00 0.00 0.0 0.05 574.0 0.0 0
38.00 C1425S38 0.05 0.00 0.00 0.0 0.05 576.0 0.0 0
39.00 C1425S39 0.05 0.00 0.01 97.0 0.05 1888.0 0.0 0
40.00 C1425S40 0.05 0.00 0.01 127.0 0.05 3130.0 0.0 0
40.50 C1425S40.5 0.05 0.00 0.01 122.0 0.05 2096.0 0.0 0
41.00 C1425S41 0.05 0.00 0.02 103.0 0.05 3111.0 0.0 0
41.50 C1425S41.5 0.19 0.14 0.03 48.0 0.05 2651.0 4.0 4
42.00 C1425S42 0.05 0.00 0.04 40.0 0.05 2517.0 0.0 0
42.50 C1425S42.5 0.05 0.00 0.04 124.0 0.05 3214.0 0.0 0
43.00 C1425S43 0.01 0.00 0.07 200.0 0.01 346.0 210.0 836
43.50 C1425S43.5 0.05 0.00 0.08 197.0 0.05 3093.0 0.0 0
44.00 C1425S44 0.13 0.08 0.11 264.0 0.05 3260.0 115.0 165
44.50 C1425S44.5 0.04 -0.01 0.01 234.0 0.05 2976.0 10.0 239
45.00 C1425S45 0.01 -0.04 0.01 52.0 0.05 1568.0 2.0 121
45.50 C1425S45.5 0.02 -0.03 0.01 64.0 0.05 1510.0 30.0 220
46.00 C1425S46 0.04 -0.01 0.01 44.0 0.05 2680.0 7.0 645
46.50 C1425S46.5 0.02 0.01 0.02 2.0 0.01 10.0 39.0 2,688
47.00 C1425S47 0.01 -0.05 0.02 10.0 0.06 1932.0 35.0 612
47.50 C1425S47.5 0.04 -0.02 0.03 75.0 0.06 2251.0 33.0 481
48.00 C1425S48 0.02 0.00 0.01 5.0 0.01 211.0 4.0 1,138
48.50 C1425S48.5 0.02 0.00 0.02 12.0 0.05 3204.0 26.0 1,475
49.00 C1425S49 0.03 0.00 0.01 11.0 0.05 1628.0 91.0 3,826
49.50 C1425S49.5 0.07 0.04 0.03 159.0 0.07 1811.0 830.0 1,642
50.00 C1425S50 0.14 0.00 0.14 61.0 0.16 178.0 670.0 1,886
50.50 C1425S50.5 0.47 0.00 0.45 101.0 0.50 558.0 604.0 803
51.00 C1425S51 0.85 0.00 0.76 1475.0 1.06 2965.0 13.0 1,256
51.50 C1425S51.5 1.38 0.15 1.23 1881.0 1.47 460.0 31.0 35
52.00 C1425S52 2.29 0.58 1.71 1096.0 2.05 1635.0 20.0 20
52.50 C1425S52.5 2.23 0.00 2.21 1858.0 2.55 1879.0 32.0 31
53.00 C1425S53 2.85 0.14 2.71 1935.0 3.05 1890.0 30.0 30
53.50 C1425S53.5 3.20 0.00 3.20 658.0 3.55 664.0 0.0 0
54.00 C1425S54 3.70 0.00 3.70 705.0 4.05 1388.0 0.0 0
54.50 C1425S54.5 4.20 0.00 4.20 901.0 4.55 1674.0 0.0 0
55.00 C1425S55 4.70 0.00 4.70 901.0 5.05 1701.0 0.0 0
55.50 C1425S55.5 5.20 0.00 5.20 784.0 5.55 1746.0 0.0 0
56.00 C1425S56 5.70 0.00 5.70 592.0 6.05 1673.0 0.0 0
56.50 C1425S56.5 6.20 0.00 6.20 592.0 6.55 1673.0 0.0 0
57.00 C1425S57 6.70 0.00 6.70 592.0 7.05 1673.0 0.0 0
57.50 C1425S57.5 7.20 0.00 7.20 664.0 7.55 640.0 0.0 0
60.00 C1425S60 9.45 0.00 9.45 619.0 10.05 569.0 0.0 0
62.50 C1425S62.5 10.80 0.00 10.80 585.0 12.65 654.0 0.0 0
65.00 C1425S65 13.35 0.00 13.35 593.0 15.05 559.0 0.0 0
67.50 C1425S67.5 15.85 0.00 15.85 596.0 17.55 647.0 0.0 0
70.00 C1425S70 18.35 0.00 18.35 585.0 20.10 492.0 0.0 0
72.50 C1425S72.5 20.75 0.00 20.75 564.0 22.85 540.0 0.0 0
Trading Center