Citigroup Inc $52.36

up +0.05


16/9/2014 04:00 PM  |  NYSE : C  
Industries : Banking / Money Center Banks
Last Trade: 52.36
Trade Time: Sep 16 04:00 PM Eastern Daylight Time
Change: 0.05 (0.10 %)
Prev Close: 52.31
Open: 52.12
Bid: 52.29
Ask: 52.39
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 15%
Options:

Call Options: C

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 C1420I23 26.40 -2.45 28.85 829.0 29.45 143.0 3.0 1
24.00 C1420I24 22.65 -5.15 27.80 985.0 28.45 143.0 3.0 2
25.00 C1420I25 22.75 -4.15 26.90 1003.0 27.45 678.0 4.0 150
26.00 C1420I26 20.55 -5.25 25.80 210.0 26.45 143.0 3.0 20
27.00 C1420I27 23.50 -1.30 24.80 985.0 25.45 141.0 16.0 12
28.00 C1420I28 18.80 -5.10 23.90 1015.0 24.45 142.0 5.0 21
29.00 C1420I29 18.80 -4.10 22.90 1015.0 23.45 142.0 40.0 54
30.00 C1420I30 22.40 0.00 21.90 2501.0 22.45 1221.0 3.0 130
31.00 C1420I31 18.70 -2.20 20.90 2493.0 21.45 1386.0 87.0 117
32.00 C1420I32 16.10 -3.80 19.90 1296.0 20.45 86.0 53.0 56
33.00 C1420I33 14.35 -4.55 18.90 1212.0 19.45 140.0 2.0 55
34.00 C1420I34 12.80 -5.05 17.85 1226.0 18.45 142.0 1.0 13
35.00 C1420I35 17.10 0.20 16.90 2492.0 17.45 1657.0 10.0 179
36.00 C1420I36 11.35 -4.55 15.90 1541.0 16.45 739.0 2.0 108
37.00 C1420I37 12.85 -2.05 14.90 1562.0 15.40 99.0 3.0 41
38.00 C1420I38 11.60 -2.30 13.90 2497.0 14.40 178.0 2.0 215
39.00 C1420I39 8.40 -4.25 12.65 1191.0 13.55 120.0 12.0 13
40.00 C1420I40 12.30 0.00 11.85 2492.0 12.40 141.0 33.0 368
41.00 C1420I41 11.15 0.00 11.20 2497.0 11.40 251.0 10.0 223
41.00 C1426I41 10.90 0.00 10.90 1564.0 11.45 108.0 0.0 0
41.50 C1420I41.5 10.40 0.00 10.40 1226.0 10.95 113.0 0.0 0
41.50 C1426I41.5 10.40 0.00 10.40 1314.0 11.00 103.0 0.0 0
42.00 C1420I42 9.85 -0.30 10.15 2604.0 10.40 271.0 2.0 651
42.00 C1426I42 9.90 0.00 9.90 1314.0 10.50 103.0 0.0 0
42.50 C1420I42.5 9.65 0.00 9.65 635.0 9.95 134.0 0.0 0
42.50 C1426I42.5 9.40 0.00 9.40 1341.0 10.00 77.0 0.0 0
43.00 C1420I43 9.16 0.01 9.15 2467.0 9.40 358.0 42.0 642
43.00 C1426I43 8.70 -0.20 8.90 1248.0 9.50 98.0 18.0 141
43.50 C1420I43.5 8.65 0.00 8.65 593.0 8.90 69.0 0.0 0
43.50 C1426I43.5 8.40 0.00 8.40 1115.0 9.00 77.0 0.0 0
44.00 C1420I44 8.10 -0.05 8.15 2449.0 8.45 1405.0 9.0 420
44.00 C1426I44 6.25 -1.65 7.90 937.0 8.50 210.0 498.0 497
44.50 C1420I44.5 7.55 0.00 7.55 1212.0 7.95 103.0 0.0 0
44.50 C1426I44.5 7.30 -0.10 7.40 1254.0 8.00 110.0 40.0 97
45.00 C1420I45 7.13 0.00 7.10 2539.0 7.45 1647.0 5.0 3,209
45.00 C1426I45 3.80 -3.10 6.90 1069.0 7.50 210.0 71.0 71
45.50 C1420I45.5 4.40 -2.15 6.55 1525.0 6.95 1086.0 10.0 105
45.50 C1426I45.5 6.25 -0.15 6.40 1254.0 7.00 110.0 35.0 75
46.00 C1420I46 6.35 0.00 6.05 2692.0 6.45 1742.0 100.0 2,028
46.00 C1426I46 5.90 0.00 5.90 1294.0 6.50 97.0 0.0 0
46.50 C1420I46.5 5.25 -0.35 5.60 1368.0 5.95 162.0 1.0 88
46.50 C1426I46.5 5.40 0.00 5.40 1538.0 6.00 126.0 0.0 0
47.00 C1420I47 5.35 0.00 5.05 2511.0 5.40 313.0 13.0 8,300
47.00 C1426I47 2.18 -2.72 4.90 1438.0 5.50 126.0 10.0 68
47.50 C1420I47.5 2.81 -1.74 4.55 1557.0 4.95 997.0 136.0 371
47.50 C1426I47.5 4.70 0.30 4.40 1677.0 5.00 109.0 2.0 3
48.00 C1420I48 4.20 0.00 4.25 2327.0 4.40 369.0 73.0 15,655
48.00 C1426I48 3.99 0.04 3.95 1572.0 4.50 93.0 65.0 100
48.50 C1420I48.5 3.90 0.35 3.55 1854.0 3.95 108.0 2.0 58
48.50 C1426I48.5 3.93 0.48 3.45 1577.0 4.00 110.0 2.0 634
49.00 C1420I49 3.25 0.00 3.30 2549.0 3.45 1224.0 29.0 17,996
49.00 C1426I49 3.10 0.12 2.98 1759.0 3.50 170.0 10.0 354
49.50 C1420I49.5 2.79 0.00 2.62 2586.0 2.94 2040.0 36.0 1,126
49.50 C1426I49.5 2.58 0.06 2.52 1772.0 3.00 123.0 103.0 1,201
50.00 C1420I50 2.34 0.00 2.34 1653.0 2.42 627.0 2730.0 30,025
50.00 C1426I50 2.60 0.27 2.33 2290.0 2.51 374.0 40.0 790
50.50 C1420I50.5 1.92 0.00 1.81 2107.0 1.94 877.0 284.0 1,780
50.50 C1426I50.5 1.84 -0.14 1.98 303.0 2.04 786.0 6.0 2,296
51.00 C1420I51 1.38 0.00 1.34 2636.0 1.46 449.0 205.0 10,704
51.00 C1426I51 1.57 0.05 1.52 2106.0 1.61 908.0 14.0 1,210
51.50 C1420I51.5 1.01 0.00 0.98 327.0 1.02 125.0 363.0 3,618
51.50 C1426I51.5 1.20 0.00 1.17 250.0 1.21 349.0 36.0 1,041
52.00 C1420I52 0.59 0.00 0.60 1294.0 0.66 57.0 1480.0 3,252
52.00 C1426I52 0.83 0.00 0.83 479.0 0.87 679.0 194.0 1,506
52.50 C1420I52.5 0.34 0.00 0.32 939.0 0.36 110.0 3055.0 32,409
52.50 C1426I52.5 0.57 0.00 0.55 694.0 0.59 1280.0 220.0 910
53.00 C1420I53 0.15 0.00 0.15 395.0 0.17 210.0 1383.0 8,530
53.00 C1426I53 0.36 0.00 0.35 145.0 0.38 1658.0 123.0 3,438
53.50 C1420I53.5 0.06 0.00 0.06 578.0 0.09 238.0 886.0 3,901
53.50 C1426I53.5 0.28 0.07 0.21 157.0 0.24 582.0 4.0 1,382
54.00 C1420I54 0.04 0.00 0.02 1495.0 0.04 110.0 1014.0 1,443
54.00 C1426I54 0.14 0.04 0.10 2146.0 0.15 2305.0 34.0 165
54.50 C1420I54.5 0.02 -0.02 0.02 93.0 0.04 344.0 95.0 249
54.50 C1426I54.5 0.19 0.14 0.05 2132.0 0.11 1623.0 21.0 43
55.00 C1420I55 0.03 0.02 0.01 124.0 0.03 57.0 100.0 15,972
55.00 C1426I55 0.11 0.06 0.03 721.0 0.08 1317.0 10.0 1,347
55.50 C1420I55.5 0.01 -0.04 0.01 182.0 0.05 876.0 2.0 5,989
55.50 C1426I55.5 0.05 0.04 0.01 1799.0 0.07 1302.0 19.0 19
56.00 C1420I56 0.04 0.00 0.01 1455.0 0.04 69.0 2.0 45
56.00 C1426I56 0.09 0.08 0.01 720.0 0.06 930.0 40.0 71
56.50 C1420I56.5 0.04 0.00 0.00 0.0 0.04 310.0 0.0 0
56.50 C1426I56.5 0.06 0.00 0.01 748.0 0.06 976.0 0.0 0
57.00 C1420I57 0.04 0.00 0.00 0.0 0.04 347.0 0.0 0
57.00 C1426I57 0.05 0.00 0.01 1.0 0.05 478.0 0.0 0
57.50 C1420I57.5 0.04 0.00 0.01 250.0 0.04 715.0 5.0 2,491
57.50 C1426I57.5 0.02 -0.03 0.01 1196.0 0.05 965.0 3.0 9
58.00 C1420I58 0.04 0.00 0.00 0.0 0.04 186.0 0.0 0
58.00 C1426I58 0.05 0.00 0.00 0.0 0.05 176.0 0.0 0
58.50 C1420I58.5 0.04 0.00 0.00 0.0 0.04 182.0 0.0 0
58.50 C1426I58.5 0.05 0.00 0.00 0.0 0.05 178.0 0.0 0
59.00 C1420I59 0.04 0.00 0.00 0.0 0.04 71.0 0.0 0
59.00 C1426I59 0.05 0.00 0.00 0.0 0.05 182.0 0.0 0
59.50 C1420I59.5 0.04 0.00 0.00 0.0 0.04 65.0 0.0 0
59.50 C1426I59.5 0.05 0.00 0.00 0.0 0.05 191.0 0.0 0
60.00 C1420I60 0.03 0.01 0.01 276.0 0.02 80.0 5.0 6,679
60.00 C1426I60 0.05 0.00 0.00 0.0 0.05 187.0 0.0 0
62.50 C1420I62.5 0.01 -0.02 0.01 70.0 0.03 303.0 170.0 702
62.50 C1426I62.5 0.05 0.00 0.00 0.0 0.05 207.0 0.0 0
65.00 C1420I65 0.03 0.00 0.02 2.0 0.03 290.0 4.0 467
67.50 C1420I67.5 0.00 0.00 0.48 59.0 0.66 63.0 0.0 0
70.00 C1420I70 0.02 -0.01 0.01 217.0 0.03 313.0 10.0 511
75.00 C1420I75 0.02 -0.01 0.01 61.0 0.03 280.0 10.0 250

Put Options: C

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 C1420U23 0.03 0.00 0.01 77.0 0.03 121.0 0.0 0
24.00 C1420U24 0.03 0.00 0.01 93.0 0.03 121.0 0.0 0
25.00 C1420U25 0.01 0.00 0.01 4.0 0.01 1.0 4.0 105
26.00 C1420U26 0.03 0.00 0.01 186.0 0.03 121.0 0.0 0
27.00 C1420U27 0.03 0.00 0.01 117.0 0.03 121.0 0.0 0
28.00 C1420U28 0.02 -0.01 0.01 80.0 0.03 109.0 109.0 139
29.00 C1420U29 0.02 -0.02 0.01 60.0 0.04 66.0 31.0 31
30.00 C1420U30 0.01 0.00 0.01 2.0 0.01 70.0 16.0 5,206
31.00 C1420U31 0.04 0.00 0.01 133.0 0.04 68.0 55.0 65
32.00 C1420U32 0.05 0.01 0.01 106.0 0.04 173.0 31.0 56
33.00 C1420U33 0.03 0.01 0.01 106.0 0.02 271.0 10.0 516
34.00 C1420U34 0.03 -0.01 0.01 121.0 0.04 170.0 11.0 73
35.00 C1420U35 0.01 0.00 0.01 1.0 0.01 224.0 2.0 2,186
36.00 C1420U36 0.01 0.00 0.01 1.0 0.01 1.0 1.0 1,062
37.00 C1420U37 0.04 0.00 0.02 109.0 0.04 495.0 10.0 147
38.00 C1420U38 0.04 0.00 0.01 465.0 0.04 390.0 25.0 373
39.00 C1420U39 0.02 -0.02 0.01 232.0 0.04 343.0 133.0 524
40.00 C1420U40 0.03 -0.01 0.01 1.0 0.04 558.0 8.0 9,116
41.00 C1420U41 0.01 -0.03 0.01 5.0 0.04 407.0 5.0 993
41.00 C1426U41 0.04 0.00 0.01 750.0 0.04 118.0 0.0 0
41.50 C1420U41.5 0.04 0.00 0.01 1302.0 0.04 171.0 0.0 0
41.50 C1426U41.5 0.16 0.12 0.01 354.0 0.04 116.0 25.0 25
42.00 C1420U42 0.01 0.00 0.01 1.0 0.01 1.0 2.0 16,018
42.00 C1426U42 0.01 0.00 0.01 2.0 0.05 163.0 0.0 0
42.50 C1420U42.5 0.01 0.00 0.01 11.0 0.01 1.0 1.0 483
42.50 C1426U42.5 0.04 0.03 0.01 2.0 0.05 145.0 141.0 152
43.00 C1420U43 0.02 -0.01 0.01 2.0 0.03 302.0 1.0 5,797
43.00 C1426U43 0.01 0.00 0.01 1.0 0.05 141.0 1.0 1
43.50 C1420U43.5 0.03 -0.01 0.01 1.0 0.04 187.0 24.0 27
43.50 C1426U43.5 0.10 0.09 0.01 10.0 0.05 139.0 10.0 10
44.00 C1420U44 0.02 -0.02 0.02 9.0 0.04 383.0 10.0 10,612
44.00 C1426U44 0.07 0.06 0.01 30.0 0.05 114.0 7.0 8
44.50 C1420U44.5 0.02 -0.02 0.01 24.0 0.04 420.0 10.0 5,148
44.50 C1426U44.5 0.07 0.06 0.01 2.0 0.05 114.0 25.0 199
45.00 C1420U45 0.04 0.00 0.01 4.0 0.01 106.0 4.0 37,701
45.00 C1426U45 0.19 0.18 0.01 30.0 0.05 101.0 67.0 123
45.50 C1420U45.5 0.01 0.00 0.01 37.0 0.01 154.0 1673.0 5,563
45.50 C1426U45.5 0.16 0.15 0.01 48.0 0.05 488.0 45.0 55
46.00 C1420U46 0.01 -0.01 0.01 30.0 0.02 3.0 39.0 17,829
46.00 C1426U46 0.09 0.08 0.01 193.0 0.05 1303.0 1.0 153
46.50 C1420U46.5 0.02 -0.02 0.01 49.0 0.04 335.0 163.0 280
46.50 C1426U46.5 0.05 0.04 0.01 624.0 0.05 1309.0 33.0 2,191
47.00 C1420U47 0.01 0.00 0.01 20.0 0.04 546.0 20.0 11,455
47.00 C1426U47 0.20 0.19 0.01 431.0 0.06 1081.0 155.0 154
47.50 C1420U47.5 0.02 0.01 0.01 2.0 0.05 1413.0 20.0 3,342
47.50 C1426U47.5 0.12 0.11 0.01 533.0 0.06 1468.0 111.0 133
48.00 C1420U48 0.05 0.02 0.01 10.0 0.03 720.0 12.0 13,844
48.00 C1426U48 0.05 0.03 0.02 448.0 0.07 1206.0 40.0 161
48.50 C1420U48.5 0.03 -0.01 0.01 361.0 0.04 689.0 50.0 535
48.50 C1426U48.5 0.07 0.05 0.02 564.0 0.08 1720.0 2.0 2,169
49.00 C1420U49 0.02 0.00 0.01 70.0 0.04 961.0 110.0 18,965
49.00 C1426U49 0.17 0.13 0.04 641.0 0.07 1507.0 104.0 385
49.50 C1420U49.5 0.03 0.00 0.02 10.0 0.05 1483.0 24.0 3,821
49.50 C1426U49.5 0.10 0.00 0.06 251.0 0.11 2169.0 10.0 587
50.00 C1420U50 0.05 0.03 0.02 66.0 0.03 204.0 45.0 10,142
50.00 C1426U50 0.13 0.00 0.08 793.0 0.11 97.0 7.0 363
50.50 C1420U50.5 0.06 0.00 0.03 764.0 0.06 1670.0 27.0 1,605
50.50 C1426U50.5 0.20 0.00 0.13 57.0 0.17 2203.0 10.0 294
51.00 C1420U51 0.07 0.01 0.06 300.0 0.08 1457.0 140.0 16,405
51.00 C1426U51 0.30 0.00 0.19 1130.0 0.22 1210.0 2.0 335
51.50 C1420U51.5 0.13 0.00 0.12 1520.0 0.14 301.0 360.0 3,517
51.50 C1426U51.5 0.37 0.00 0.30 1965.0 0.37 2818.0 39.0 234
52.00 C1420U52 0.30 0.00 0.24 977.0 0.28 86.0 998.0 2,996
52.00 C1426U52 0.55 0.09 0.46 376.0 0.49 730.0 224.0 337
52.50 C1420U52.5 0.48 -0.02 0.46 30.0 0.48 135.0 735.0 11,814
52.50 C1426U52.5 0.78 0.00 0.68 579.0 0.72 1131.0 60.0 377
53.00 C1420U53 0.87 0.00 0.77 716.0 0.86 2642.0 507.0 1,698
53.00 C1426U53 1.06 0.00 0.96 1054.0 1.12 2447.0 10.0 55
53.50 C1420U53.5 1.50 0.00 1.17 1604.0 1.35 2439.0 40.0 424
53.50 C1426U53.5 1.59 0.28 1.31 1131.0 1.38 334.0 5.0 78
54.00 C1420U54 1.68 0.00 1.64 627.0 1.84 1940.0 4.0 340
54.00 C1426U54 2.02 0.30 1.72 997.0 2.05 2316.0 65.0 253
54.50 C1420U54.5 2.21 0.11 2.10 1748.0 2.33 2054.0 20.0 387
54.50 C1426U54.5 2.65 0.49 2.16 1435.0 2.53 1690.0 97.0 97
55.00 C1420U55 3.05 0.24 2.60 1480.0 2.84 1956.0 119.0 1,438
55.00 C1426U55 3.10 0.48 2.62 934.0 3.15 411.0 15.0 15
55.50 C1420U55.5 3.40 0.30 3.10 122.0 3.35 232.0 11.0 83
55.50 C1426U55.5 3.10 0.00 3.10 500.0 3.65 477.0 0.0 0
56.00 C1420U56 4.45 0.90 3.55 1174.0 3.85 235.0 35.0 35
56.00 C1426U56 3.55 0.00 3.55 651.0 4.15 345.0 0.0 0
56.50 C1420U56.5 4.05 0.00 4.05 491.0 4.35 133.0 0.0 0
56.50 C1426U56.5 4.05 0.00 4.05 1084.0 4.65 120.0 0.0 0
57.00 C1420U57 4.55 0.00 4.55 155.0 4.85 168.0 0.0 0
57.00 C1426U57 4.55 0.00 4.55 1216.0 5.15 220.0 0.0 0
57.50 C1420U57.5 5.95 0.90 5.05 920.0 5.35 172.0 2.0 56
57.50 C1426U57.5 5.40 0.35 5.05 1227.0 5.65 242.0 1.0 1
58.00 C1420U58 5.55 0.00 5.55 143.0 5.85 170.0 0.0 0
58.00 C1426U58 5.55 0.00 5.55 169.0 6.15 139.0 0.0 0
58.50 C1420U58.5 6.05 0.00 6.05 143.0 6.35 168.0 0.0 0
58.50 C1426U58.5 6.05 0.00 6.05 167.0 6.65 135.0 0.0 0
59.00 C1420U59 6.55 0.00 6.55 102.0 6.85 166.0 0.0 0
59.00 C1426U59 6.55 0.00 6.55 167.0 7.15 135.0 0.0 0
59.50 C1420U59.5 7.05 0.00 7.05 155.0 7.35 254.0 0.0 0
59.50 C1426U59.5 7.05 0.00 7.05 148.0 7.65 135.0 0.0 0
60.00 C1420U60 8.20 0.65 7.55 1346.0 7.85 120.0 40.0 89
60.00 C1426U60 7.55 0.00 7.55 868.0 8.15 103.0 0.0 0
62.50 C1420U62.5 12.65 2.60 10.05 151.0 10.35 189.0 4.0 46
62.50 C1426U62.5 10.05 0.00 10.05 113.0 10.60 103.0 0.0 0
65.00 C1420U65 18.10 5.55 12.55 129.0 12.85 166.0 2.0 20
67.50 C1420U67.5 0.00 0.00 16.45 74.0 18.00 70.0 0.0 0
70.00 C1420U70 22.00 4.45 17.55 129.0 17.85 194.0 2.0 1
75.00 C1420U75 26.75 4.90 21.85 189.0 23.10 162.0 40.0 120
Trading Center