$51.80 +0.39 (0.76%) Citigroup Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 51.80
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.39 (0.76%)
Prev Close: 51.41
Open: 51.44
Bid: 51.74
Ask: 51.80
Options:

Call Options: C

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 C1424J35 15.45 0.00 15.75 784.0 17.45 39.0 0.0 0
36.00 C1424J36 14.20 0.00 14.85 610.0 15.90 115.0 0.0 0
37.00 C1424J37 13.55 0.00 13.85 666.0 15.15 162.0 0.0 0
38.00 C1424J38 12.45 0.00 12.85 610.0 13.90 115.0 0.0 0
39.00 C1424J39 12.10 0.00 11.60 819.0 13.40 831.0 0.0 0
40.00 C1424J40 10.55 0.00 11.40 355.0 11.90 115.0 0.0 0
40.00 C1431J40 9.60 0.00 10.65 1230.0 12.35 1310.0 0.0 0
41.00 C1424J41 10.05 0.00 9.90 616.0 10.90 115.0 0.0 0
42.00 C1424J42 8.70 0.00 9.10 577.0 10.00 189.0 0.0 0
42.50 C1424J42.5 8.20 0.00 8.55 577.0 9.50 189.0 0.0 0
43.00 C1424J43 7.30 -0.40 8.30 610.0 8.90 115.0 40.0 40
43.50 C1424J43.5 6.80 -0.45 7.75 656.0 8.40 184.0 40.0 40
44.00 C1424J44 6.40 -0.85 7.65 1388.0 7.90 2311.0 49.0 294
44.00 C1431J44 6.25 -0.80 7.35 917.0 7.95 788.0 94.0 94
44.50 C1424J44.5 5.80 -0.95 6.90 664.0 7.40 129.0 40.0 40
45.00 C1424J45 3.70 -2.55 6.40 747.0 6.90 340.0 24.0 23
45.00 C1431J45 5.55 -0.50 6.35 748.0 6.95 248.0 40.0 69
45.50 C1424J45.5 6.30 0.60 5.90 583.0 6.40 225.0 2.0 2
45.50 C1431J45.5 4.55 -1.00 5.85 720.0 6.45 208.0 65.0 69
46.00 C1424J46 4.30 -0.95 5.40 771.0 5.90 192.0 71.0 71
46.00 C1431J46 4.50 -0.55 5.35 791.0 5.95 536.0 32.0 55
46.50 C1424J46.5 4.75 0.00 5.15 225.0 5.40 217.0 0.0 0
46.50 C1431J46.5 3.85 -0.70 4.85 1345.0 5.45 325.0 54.0 63
47.00 C1424J47 3.80 -0.45 4.40 898.0 4.90 192.0 42.0 39
47.00 C1431J47 4.75 0.00 4.35 788.0 4.95 305.0 4.0 112
47.50 C1424J47.5 2.45 -1.30 4.00 498.0 4.40 566.0 98.0 58
47.50 C1431J47.5 2.91 -0.69 3.85 858.0 4.45 301.0 3.0 18
48.00 C1424J48 3.71 0.00 3.55 1968.0 3.90 841.0 4.0 134
48.00 C1431J48 3.66 0.36 3.60 689.0 3.95 275.0 5.0 63
48.50 C1424J48.5 2.88 0.10 3.00 1672.0 3.40 2828.0 25.0 217
48.50 C1431J48.5 3.00 0.00 3.05 611.0 3.45 199.0 5.0 163
49.00 C1424J49 2.73 0.03 2.66 2101.0 2.86 1826.0 305.0 613
49.00 C1431J49 2.00 -0.22 2.65 452.0 2.96 208.0 2.0 376
49.50 C1424J49.5 2.25 0.00 2.12 2786.0 2.39 2700.0 34.0 270
49.50 C1431J49.5 2.04 0.10 1.90 994.0 2.53 646.0 2.0 401
50.00 C1424J50 1.64 -0.06 1.68 1497.0 1.89 1051.0 69.0 1,069
50.00 C1431J50 1.85 0.01 1.82 2068.0 1.99 1430.0 3.0 574
50.50 C1424J50.5 1.22 0.21 1.25 470.0 1.39 1887.0 641.0 1,353
50.50 C1431J50.5 1.45 0.00 1.44 534.0 1.53 284.0 20.0 622
51.00 C1424J51 0.80 0.23 0.80 5.0 0.83 531.0 832.0 4,373
51.00 C1431J51 0.98 0.19 1.02 445.0 1.13 2778.0 39.0 1,168
51.50 C1424J51.5 0.20 -0.02 0.26 10.0 0.31 10.0 1918.0 3,335
51.50 C1431J51.5 0.67 0.10 0.67 11.0 0.76 2973.0 453.0 2,798
52.00 C1424J52 0.01 -0.07 0.01 45.0 0.02 113.0 2792.0 4,269
52.00 C1431J52 0.39 -0.01 0.38 474.0 0.39 10.0 971.0 1,496
52.50 C1424J52.5 0.01 -0.01 0.01 1.0 0.01 127.0 431.0 2,357
52.50 C1431J52.5 0.20 0.00 0.19 91.0 0.20 20.0 764.0 2,767
53.00 C1424J53 0.01 -0.02 0.01 2.0 0.01 173.0 14.0 926
53.00 C1431J53 0.10 -0.02 0.09 59.0 0.11 154.0 237.0 3,061
53.50 C1424J53.5 0.01 -0.04 0.01 9.0 0.05 1298.0 10.0 421
53.50 C1431J53.5 0.07 0.05 0.03 522.0 0.06 803.0 9.0 359
54.00 C1424J54 0.05 0.00 0.01 10.0 0.05 1340.0 54.0 642
54.00 C1431J54 0.08 0.07 0.02 10.0 0.05 919.0 2.0 492
54.50 C1424J54.5 0.01 -0.04 0.01 3.0 0.05 1447.0 22.0 641
54.50 C1431J54.5 0.02 0.01 0.01 10.0 0.05 1205.0 1.0 292
55.00 C1424J55 0.03 -0.02 0.01 20.0 0.04 1443.0 10.0 393
55.00 C1431J55 0.05 0.00 0.01 232.0 0.05 379.0 2.0 289
55.50 C1424J55.5 0.02 -0.02 0.01 39.0 0.04 35.0 10.0 153
55.50 C1431J55.5 0.05 -0.04 0.05 120.0 0.05 381.0 120.0 256
56.00 C1424J56 0.01 -0.02 0.01 868.0 0.04 33.0 3.0 10
56.00 C1431J56 0.02 -0.07 0.02 3.0 0.05 476.0 3.0 125
56.50 C1424J56.5 0.20 0.18 0.01 573.0 0.05 1276.0 3.0 92
56.50 C1431J56.5 0.35 0.26 0.01 433.0 0.05 1323.0 34.0 34
57.00 C1424J57 0.08 0.03 0.01 293.0 0.05 1203.0 12.0 99
57.00 C1431J57 0.08 -0.01 0.01 139.0 0.05 1326.0 3.0 8
57.50 C1424J57.5 0.22 0.21 0.01 43.0 0.01 480.0 2.0 302
57.50 C1431J57.5 0.09 0.00 0.01 59.0 0.05 992.0 0.0 0
58.00 C1424J58 0.05 0.00 0.01 14.0 0.05 1376.0 0.0 0
58.00 C1431J58 0.09 0.00 0.01 10.0 0.05 1464.0 0.0 0
58.50 C1424J58.5 0.05 0.00 0.02 1297.0 0.05 1441.0 0.0 0
58.50 C1431J58.5 0.09 0.00 0.01 176.0 0.05 1649.0 0.0 0
59.00 C1424J59 0.05 0.00 0.01 1476.0 0.05 1321.0 0.0 0
59.00 C1431J59 0.11 0.03 0.01 461.0 0.05 1302.0 266.0 266
59.50 C1424J59.5 0.05 0.00 0.01 1527.0 0.05 1390.0 0.0 0
59.50 C1431J59.5 0.01 0.00 0.01 1.0 0.01 643.0 1.0 5,146
60.00 C1424J60 0.07 0.06 0.01 357.0 0.01 160.0 100.0 100
60.00 C1431J60 0.10 0.02 0.01 1731.0 0.05 1302.0 266.0 266
60.50 C1424J60.5 0.05 0.00 0.01 745.0 0.05 1176.0 0.0 0
61.00 C1424J61 0.05 0.00 0.01 744.0 0.05 1294.0 0.0 0
61.50 C1424J61.5 0.05 0.00 0.01 238.0 0.05 1279.0 0.0 0
62.00 C1424J62 0.05 0.00 0.01 560.0 0.05 1569.0 0.0 0
65.00 C1424J65 0.05 0.00 0.00 0.0 0.05 379.0 0.0 0
67.50 C1424J67.5 0.05 0.00 0.00 0.0 0.05 384.0 0.0 0
70.00 C1424J70 0.05 0.00 0.00 0.0 0.05 401.0 0.0 0
72.50 C1424J72.5 0.05 0.00 0.00 0.0 0.05 409.0 0.0 0

Put Options: C

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 C1424V35 0.05 0.00 0.01 70.0 0.05 340.0 0.0 0
36.00 C1424V36 0.05 0.00 0.00 0.0 0.05 352.0 0.0 0
37.00 C1424V37 0.05 0.00 0.01 441.0 0.05 668.0 0.0 0
38.00 C1424V38 0.02 0.00 0.01 52.0 0.01 1.0 312.0 312
39.00 C1424V39 0.02 -0.03 0.01 74.0 0.05 1039.0 30.0 30
40.00 C1424V40 0.02 -0.03 0.01 176.0 0.05 1055.0 16.0 16
40.00 C1431V40 0.03 0.01 0.02 138.0 0.06 1071.0 20.0 30
41.00 C1424V41 0.02 -0.03 0.01 13.0 0.05 659.0 681.0 681
42.00 C1424V42 0.01 -0.04 0.01 83.0 0.05 556.0 22.0 25
42.50 C1424V42.5 0.01 -0.04 0.01 3.0 0.05 690.0 630.0 390
43.00 C1424V43 0.01 -0.04 0.01 80.0 0.05 691.0 80.0 109
43.50 C1424V43.5 0.01 -0.04 0.01 8.0 0.05 471.0 160.0 121
44.00 C1424V44 0.07 0.02 0.01 143.0 0.01 91.0 4.0 38
44.00 C1431V44 0.01 -0.02 0.01 100.0 0.02 45.0 605.0 5,027
44.50 C1424V44.5 0.12 0.07 0.02 11.0 0.05 387.0 16.0 16
45.00 C1424V45 0.04 0.00 0.02 91.0 0.04 510.0 1.0 1,051
45.00 C1431V45 0.01 -0.03 0.01 1.0 0.01 124.0 79.0 530
45.50 C1424V45.5 0.14 0.09 0.01 656.0 0.05 392.0 248.0 263
45.50 C1431V45.5 0.29 0.27 0.02 146.0 0.07 2368.0 18.0 76
46.00 C1424V46 0.02 0.01 0.02 66.0 0.01 114.0 3.0 2,962
46.00 C1431V46 0.17 0.15 0.02 191.0 0.08 2185.0 33.0 54
46.50 C1424V46.5 0.04 -0.01 0.02 285.0 0.05 483.0 2.0 259
46.50 C1431V46.5 0.15 0.13 0.02 450.0 0.08 2238.0 20.0 120
47.00 C1424V47 0.04 -0.01 0.03 100.0 0.05 1039.0 7.0 164
47.00 C1431V47 0.28 0.26 0.01 1233.0 0.08 1819.0 8.0 160
47.50 C1424V47.5 0.07 0.06 0.04 50.0 0.01 94.0 1.0 174
47.50 C1431V47.5 0.06 0.03 0.02 1388.0 0.10 2802.0 101.0 196
48.00 C1424V48 0.05 0.04 0.01 90.0 0.05 508.0 51.0 542
48.00 C1431V48 0.14 0.13 0.02 1091.0 0.10 2292.0 6.0 380
48.50 C1424V48.5 0.02 0.01 0.04 1.0 0.04 545.0 1.0 2,372
48.50 C1431V48.5 0.12 0.09 0.03 474.0 0.11 1389.0 8.0 4,044
49.00 C1424V49 0.05 0.00 0.02 843.0 0.05 524.0 1.0 2,421
49.00 C1431V49 0.10 0.01 0.05 587.0 0.11 1161.0 100.0 3,101
49.50 C1424V49.5 0.06 0.03 0.05 1927.0 0.01 95.0 126.0 792
49.50 C1431V49.5 0.30 0.22 0.07 837.0 0.16 3293.0 17.0 744
50.00 C1424V50 0.01 -0.01 0.01 643.0 0.01 227.0 61.0 2,525
50.00 C1431V50 0.14 -0.09 0.10 704.0 0.17 2603.0 1.0 1,543
50.50 C1424V50.5 0.04 0.00 0.04 632.0 0.01 192.0 313.0 1,786
50.50 C1431V50.5 0.18 -0.14 0.16 342.0 0.20 227.0 145.0 562
51.00 C1424V51 0.01 -0.12 0.01 143.0 0.01 257.0 434.0 2,265
51.00 C1431V51 0.26 -0.11 0.24 1467.0 0.28 171.0 224.0 884
51.50 C1424V51.5 0.01 -0.32 0.01 5.0 0.01 75.0 3741.0 3,015
51.50 C1431V51.5 0.42 -0.21 0.39 377.0 0.43 198.0 470.0 877
52.00 C1424V52 0.19 -0.46 0.20 10.0 0.28 585.0 233.0 548
52.00 C1431V52 0.64 -0.14 0.60 1681.0 0.76 2744.0 44.0 3,131
52.50 C1424V52.5 0.83 0.09 0.56 51.0 0.78 1771.0 102.0 292
52.50 C1431V52.5 1.00 -0.10 0.91 284.0 1.03 1767.0 38.0 696
53.00 C1424V53 1.54 0.00 1.11 2176.0 1.50 2373.0 28.0 238
53.00 C1431V53 1.61 0.30 1.24 1317.0 1.52 2878.0 2.0 269
53.50 C1424V53.5 1.80 -0.10 1.61 2174.0 1.92 1309.0 3.0 346
53.50 C1431V53.5 4.51 2.86 1.67 247.0 2.06 1767.0 5.0 159
54.00 C1424V54 2.40 0.04 1.97 2446.0 2.43 581.0 3.0 57
54.00 C1431V54 2.50 0.39 2.14 707.0 2.45 888.0 10.0 1,232
54.50 C1424V54.5 3.10 0.00 2.59 553.0 2.93 514.0 9.0 37
54.50 C1431V54.5 6.06 3.49 2.62 1592.0 2.92 417.0 8.0 90
55.00 C1424V55 3.32 -0.08 3.10 345.0 3.45 681.0 1.0 40
55.00 C1431V55 3.32 0.27 3.10 399.0 3.50 1157.0 1.0 20
55.50 C1424V55.5 3.80 0.00 3.60 756.0 4.25 154.0 0.0 0
55.50 C1431V55.5 3.55 0.00 3.60 479.0 4.20 1010.0 18.0 18
56.00 C1424V56 4.65 0.40 4.10 345.0 4.60 946.0 60.0 27
56.00 C1431V56 4.05 0.00 4.10 182.0 4.70 1026.0 0.0 0
56.50 C1424V56.5 5.25 0.45 4.60 270.0 5.10 782.0 20.0 20
56.50 C1431V56.5 4.55 0.00 4.55 389.0 5.05 1786.0 0.0 0
57.00 C1424V57 5.05 0.00 5.10 270.0 5.65 384.0 0.0 0
57.00 C1431V57 4.85 -0.20 5.05 370.0 5.55 963.0 44.0 44
57.50 C1424V57.5 5.60 0.00 5.60 262.0 6.15 298.0 0.0 0
57.50 C1431V57.5 5.50 0.00 5.55 439.0 6.05 921.0 0.0 0
58.00 C1424V58 6.05 0.00 6.10 262.0 6.65 312.0 0.0 0
58.00 C1431V58 6.05 0.00 6.05 654.0 6.55 1493.0 0.0 0
58.50 C1424V58.5 6.60 0.00 6.60 262.0 7.15 298.0 0.0 0
58.50 C1431V58.5 6.55 0.00 6.55 555.0 7.05 713.0 0.0 0
59.00 C1424V59 7.10 0.00 7.05 294.0 7.30 174.0 0.0 0
59.00 C1431V59 6.50 0.00 7.05 558.0 7.45 494.0 0.0 0
59.50 C1424V59.5 7.65 0.00 7.55 88.0 7.80 88.0 0.0 0
59.50 C1431V59.5 6.60 0.00 7.55 88.0 8.05 280.0 0.0 0
60.00 C1424V60 7.85 0.00 8.05 88.0 8.30 88.0 0.0 0
60.00 C1431V60 7.15 0.00 8.05 52.0 8.55 280.0 0.0 0
60.50 C1424V60.5 7.70 -0.65 8.55 184.0 8.80 88.0 24.0 24
61.00 C1424V61 8.80 0.00 9.05 184.0 9.25 163.0 0.0 0
61.50 C1424V61.5 8.75 -0.20 9.20 1431.0 10.10 114.0 47.0 47
62.00 C1424V62 9.25 0.00 9.90 781.0 11.85 129.0 0.0 0
65.00 C1424V65 12.05 0.00 12.35 802.0 14.90 102.0 0.0 0
67.50 C1424V67.5 14.55 0.00 15.30 784.0 16.05 160.0 0.0 0
70.00 C1424V70 17.00 0.00 17.75 784.0 18.70 39.0 0.0 0
72.50 C1424V72.5 19.55 0.00 19.45 54.0 20.95 242.0 0.0 0