$50.70 -0.57 (-1.11%) Citigroup Inc - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 50.70
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.57 (-1.11%)
Prev Close: 51.27
Open: 51.27
Bid: 50.74
Ask: 50.80
Options:

Call Options: C

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 C1424J35 14.35 0.00 15.20 52.0 16.40 1451.0 0.0 0
36.00 C1424J36 13.50 0.00 14.50 371.0 15.30 280.0 0.0 0
37.00 C1424J37 12.50 0.00 12.65 1444.0 15.00 280.0 0.0 0
38.00 C1424J38 11.70 0.00 12.45 280.0 13.40 280.0 0.0 0
39.00 C1424J39 10.50 0.00 11.55 1195.0 11.90 222.0 0.0 0
40.00 C1424J40 9.50 0.00 10.40 46.0 11.30 644.0 0.0 0
40.00 C1431J40 11.05 0.00 10.50 198.0 11.15 848.0 0.0 0
41.00 C1424J41 8.50 0.00 9.20 46.0 10.30 618.0 0.0 0
42.00 C1424J42 8.40 0.00 8.65 139.0 9.30 1262.0 0.0 0
42.50 C1424J42.5 8.10 0.00 8.15 199.0 8.75 38.0 0.0 0
43.00 C1424J43 7.30 -0.25 7.65 376.0 7.90 1697.0 40.0 40
43.50 C1424J43.5 6.80 -0.45 7.15 196.0 7.50 1552.0 40.0 40
44.00 C1424J44 6.40 -0.35 6.65 2178.0 6.90 2434.0 49.0 294
44.00 C1431J44 6.25 -0.50 6.65 125.0 7.20 1232.0 94.0 94
44.50 C1424J44.5 5.80 -0.45 6.15 816.0 6.40 1446.0 40.0 40
45.00 C1424J45 3.70 -2.05 5.65 325.0 5.85 855.0 24.0 23
45.00 C1431J45 5.55 -0.10 5.70 116.0 6.00 2197.0 40.0 69
45.50 C1424J45.5 6.30 1.05 5.15 970.0 5.50 806.0 2.0 2
45.50 C1431J45.5 4.55 -0.70 5.20 129.0 5.50 1772.0 65.0 69
46.00 C1424J46 4.30 -0.45 4.65 806.0 4.95 1324.0 71.0 71
46.00 C1431J46 4.50 -0.25 4.70 129.0 5.00 1772.0 32.0 55
46.50 C1424J46.5 4.25 0.00 4.15 456.0 4.40 1392.0 0.0 0
46.50 C1431J46.5 3.85 -0.40 4.20 129.0 4.50 1952.0 54.0 63
47.00 C1424J47 3.80 0.05 3.65 144.0 3.90 1023.0 42.0 39
47.00 C1431J47 3.55 -0.25 3.70 92.0 4.00 1404.0 23.0 116
47.50 C1424J47.5 2.45 -0.85 3.15 318.0 3.35 321.0 98.0 68
47.50 C1431J47.5 2.91 -0.34 3.25 93.0 3.65 1750.0 3.0 18
48.00 C1424J48 3.40 0.00 2.66 1028.0 2.84 1887.0 10.0 134
48.00 C1431J48 3.35 0.00 2.80 400.0 3.15 2275.0 20.0 63
48.50 C1424J48.5 2.88 0.03 2.18 966.0 2.36 136.0 25.0 223
48.50 C1431J48.5 2.61 -0.14 2.32 826.0 2.83 2819.0 1.0 167
49.00 C1424J49 2.25 0.00 1.70 402.0 1.81 547.0 111.0 624
49.00 C1431J49 2.00 -0.47 1.90 1086.0 2.13 2617.0 2.0 375
49.50 C1424J49.5 2.05 0.15 1.25 839.0 1.40 635.0 1.0 280
49.50 C1431J49.5 2.04 0.00 1.50 507.0 1.80 2906.0 2.0 401
50.00 C1424J50 0.99 -0.51 0.87 1405.0 0.95 56.0 53.0 1,129
50.00 C1431J50 1.18 -0.52 1.14 564.0 1.27 2766.0 135.0 638
50.50 C1424J50.5 0.69 -0.37 0.54 177.0 0.57 131.0 145.0 1,421
50.50 C1431J50.5 0.91 -0.31 0.84 257.0 0.89 1513.0 20.0 599
51.00 C1424J51 0.25 -0.37 0.23 73.0 0.25 166.0 1597.0 3,890
51.00 C1431J51 0.58 -0.26 0.58 625.0 0.61 15.0 139.0 1,105
51.50 C1424J51.5 0.10 -0.18 0.10 238.0 0.12 21.0 3183.0 2,498
51.50 C1431J51.5 0.40 -0.22 0.34 691.0 0.38 351.0 425.0 2,689
52.00 C1424J52 0.04 -0.07 0.02 188.0 0.04 104.0 1571.0 4,006
52.00 C1431J52 0.22 -0.18 0.20 712.0 0.23 76.0 163.0 1,218
52.50 C1424J52.5 0.07 0.03 0.01 64.0 0.05 1407.0 623.0 2,167
52.50 C1431J52.5 0.25 0.03 0.11 55.0 0.13 1.0 254.0 2,217
53.00 C1424J53 0.02 0.00 0.02 4.0 0.03 403.0 28.0 916
53.00 C1431J53 0.07 -0.03 0.05 1325.0 0.09 1315.0 11.0 2,813
53.50 C1424J53.5 0.01 0.00 0.01 9.0 0.06 2258.0 10.0 421
53.50 C1431J53.5 0.07 0.00 0.03 221.0 0.12 2880.0 9.0 359
54.00 C1424J54 0.03 0.02 0.01 10.0 0.05 1119.0 20.0 670
54.00 C1431J54 0.08 0.07 0.01 315.0 0.08 1114.0 2.0 492
54.50 C1424J54.5 0.01 -0.03 0.01 3.0 0.06 905.0 22.0 643
54.50 C1431J54.5 0.15 0.14 0.01 10.0 0.09 1304.0 10.0 292
55.00 C1424J55 0.03 -0.01 0.01 20.0 0.05 1229.0 10.0 393
55.00 C1431J55 0.05 0.01 0.01 232.0 0.11 2036.0 2.0 289
55.50 C1424J55.5 0.02 -0.02 0.01 39.0 0.03 465.0 10.0 153
55.50 C1431J55.5 0.05 -0.03 0.05 120.0 0.08 2283.0 120.0 256
56.00 C1424J56 0.01 -0.03 0.01 868.0 0.03 343.0 3.0 10
56.00 C1431J56 0.02 -0.06 0.02 3.0 0.06 472.0 3.0 125
56.50 C1424J56.5 0.20 0.16 0.01 573.0 0.02 236.0 3.0 92
56.50 C1431J56.5 0.35 0.27 0.01 433.0 0.08 2485.0 34.0 34
57.00 C1424J57 0.08 0.04 0.01 293.0 0.02 247.0 12.0 99
57.00 C1431J57 0.08 0.00 0.01 139.0 0.11 2453.0 3.0 8
57.50 C1424J57.5 0.22 0.21 0.01 43.0 0.01 300.0 2.0 302
57.50 C1431J57.5 0.08 0.00 0.01 59.0 0.08 2253.0 0.0 0
58.00 C1424J58 0.04 0.00 0.01 14.0 0.05 2515.0 0.0 0
58.00 C1431J58 0.08 0.00 0.01 10.0 0.08 2159.0 0.0 0
58.50 C1424J58.5 0.04 0.00 0.02 1297.0 0.05 962.0 0.0 0
58.50 C1431J58.5 0.08 0.00 0.01 176.0 0.08 2650.0 0.0 0
59.00 C1424J59 0.04 0.00 0.01 1476.0 0.05 1063.0 0.0 0
59.00 C1431J59 0.11 0.03 0.01 461.0 0.11 2699.0 266.0 266
59.50 C1424J59.5 0.04 0.00 0.01 1527.0 0.05 1072.0 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 0.01 100.0 100.0 100
60.00 C1431J60 0.10 0.02 0.01 1731.0 0.11 1334.0 266.0 266
60.50 C1424J60.5 0.04 0.00 0.01 745.0 0.05 2120.0 0.0 0
61.00 C1424J61 0.04 0.00 0.01 744.0 0.05 2181.0 0.0 0
61.50 C1424J61.5 0.04 0.00 0.01 238.0 0.05 2420.0 0.0 0
62.00 C1424J62 0.04 0.00 0.01 560.0 0.05 2337.0 0.0 0
65.00 C1424J65 0.04 0.00 0.00 0.0 0.05 395.0 0.0 0
67.50 C1424J67.5 0.04 0.00 0.00 0.0 0.05 391.0 0.0 0
70.00 C1424J70 0.04 0.00 0.00 0.0 0.05 402.0 0.0 0
72.50 C1424J72.5 0.04 0.00 0.00 0.0 0.05 386.0 0.0 0

Put Options: C

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 C1424V35 0.04 0.00 0.01 70.0 0.05 1298.0 0.0 0
36.00 C1424V36 0.04 0.00 0.00 0.0 0.05 290.0 0.0 0
37.00 C1424V37 0.04 0.00 0.01 441.0 0.05 1093.0 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 -0.02 0.01 74.0 0.05 901.0 30.0 30
40.00 C1424V40 0.02 -0.02 0.01 176.0 0.05 893.0 16.0 16
40.00 C1431V40 0.03 -0.05 0.02 138.0 0.03 147.0 20.0 30
41.00 C1424V41 0.02 -0.02 0.01 13.0 0.05 2214.0 681.0 681
42.00 C1424V42 0.01 -0.03 0.01 83.0 0.05 2212.0 22.0 25
42.50 C1424V42.5 0.01 -0.03 0.01 3.0 0.05 1954.0 630.0 390
43.00 C1424V43 0.01 0.00 0.01 80.0 0.05 2250.0 80.0 109
43.50 C1424V43.5 0.01 0.00 0.01 8.0 0.05 1959.0 160.0 121
44.00 C1424V44 0.07 0.05 0.01 143.0 0.04 552.0 4.0 38
44.00 C1431V44 0.04 0.03 0.01 1041.0 0.06 900.0 10.0 5,027
44.50 C1424V44.5 0.12 0.08 0.02 11.0 0.05 1085.0 16.0 16
45.00 C1424V45 0.04 0.00 0.02 91.0 0.01 151.0 1.0 1,051
45.00 C1431V45 0.05 0.04 0.03 120.0 0.07 1496.0 222.0 348
45.50 C1424V45.5 0.14 0.10 0.01 656.0 0.05 869.0 248.0 263
45.50 C1431V45.5 0.29 0.27 0.01 893.0 0.10 2935.0 18.0 76
46.00 C1424V46 0.02 -0.02 0.02 66.0 0.05 938.0 3.0 2,962
46.00 C1431V46 0.17 0.15 0.01 1012.0 0.12 2875.0 33.0 54
46.50 C1424V46.5 0.04 0.00 0.02 285.0 0.05 907.0 2.0 259
46.50 C1431V46.5 0.15 0.12 0.02 1199.0 0.13 3144.0 20.0 120
47.00 C1424V47 0.04 0.00 0.03 100.0 0.05 2271.0 7.0 164
47.00 C1431V47 0.28 0.24 0.04 1446.0 0.14 2824.0 8.0 160
47.50 C1424V47.5 0.07 0.03 0.04 50.0 0.05 1069.0 1.0 174
47.50 C1431V47.5 0.11 0.00 0.03 1716.0 0.15 3147.0 100.0 196
48.00 C1424V48 0.05 0.00 0.01 90.0 0.05 1153.0 51.0 542
48.00 C1431V48 0.14 0.00 0.04 1834.0 0.13 33.0 6.0 380
48.50 C1424V48.5 0.04 0.03 0.04 1.0 0.06 970.0 1.0 2,372
48.50 C1431V48.5 0.12 0.03 0.06 1774.0 0.17 15.0 8.0 4,044
49.00 C1424V49 0.05 0.01 0.02 843.0 0.05 1019.0 1.0 2,422
49.00 C1431V49 0.14 -0.01 0.21 685.0 0.24 165.0 118.0 3,060
49.50 C1424V49.5 0.04 -0.01 0.05 1927.0 0.09 846.0 126.0 751
49.50 C1431V49.5 0.30 0.10 0.26 54.0 0.30 5.0 17.0 740
50.00 C1424V50 0.15 0.06 0.12 1660.0 0.15 646.0 1597.0 1,208
50.00 C1431V50 0.47 0.19 0.43 197.0 0.47 317.0 125.0 1,479
50.50 C1424V50.5 0.30 0.15 0.28 139.0 0.31 70.0 1004.0 1,546
50.50 C1431V50.5 0.43 -0.08 0.56 522.0 0.62 2344.0 42.0 546
51.00 C1424V51 0.50 0.20 0.47 67.0 0.50 20.0 406.0 2,071
51.00 C1431V51 0.65 -0.04 0.81 11.0 0.85 262.0 67.0 865
51.50 C1424V51.5 0.83 0.35 0.69 2304.0 0.85 10.0 2315.0 1,988
51.50 C1431V51.5 0.57 -0.18 1.07 101.0 1.12 791.0 4.0 762
52.00 C1424V52 0.78 0.03 1.05 2094.0 1.37 2546.0 85.0 638
52.00 C1431V52 1.35 0.36 1.32 2020.0 1.50 1489.0 106.0 2,797
52.50 C1424V52.5 1.34 -0.13 1.23 2713.0 1.84 2613.0 216.0 476
52.50 C1431V52.5 1.29 -0.04 1.66 2214.0 1.96 2340.0 200.0 470
53.00 C1424V53 1.49 -0.51 1.74 2016.0 2.34 2298.0 200.0 360
53.00 C1431V53 1.61 -0.02 1.84 2235.0 2.40 2340.0 200.0 83
53.50 C1424V53.5 2.32 0.41 2.21 2600.0 2.84 2316.0 26.0 320
53.50 C1431V53.5 4.51 2.46 2.04 1836.0 3.25 1737.0 5.0 159
54.00 C1424V54 3.80 1.47 2.70 1729.0 3.35 724.0 20.0 57
54.00 C1431V54 2.50 -0.02 2.49 1682.0 3.35 546.0 10.0 1,232
54.50 C1424V54.5 4.15 1.32 3.15 867.0 3.85 754.0 1.0 37
54.50 C1431V54.5 6.06 3.06 2.95 1715.0 3.90 962.0 8.0 90
55.00 C1424V55 4.50 1.05 3.65 1745.0 4.35 186.0 1.0 42
55.00 C1431V55 6.10 2.60 3.40 1044.0 4.35 92.0 2.0 20
55.50 C1424V55.5 3.95 0.00 4.15 268.0 4.85 658.0 0.0 0
55.50 C1431V55.5 3.55 -0.40 3.90 302.0 4.85 126.0 18.0 18
56.00 C1424V56 4.65 0.10 4.65 107.0 5.35 683.0 60.0 27
56.00 C1431V56 4.45 0.00 4.40 1748.0 5.35 247.0 0.0 0
56.50 C1424V56.5 5.25 0.25 5.15 68.0 5.85 101.0 20.0 20
56.50 C1431V56.5 4.95 0.00 4.90 888.0 5.85 596.0 0.0 0
57.00 C1424V57 5.50 0.00 5.65 68.0 6.35 89.0 0.0 0
57.00 C1431V57 4.85 -0.60 5.40 977.0 6.35 815.0 44.0 44
57.50 C1424V57.5 6.00 0.00 6.15 116.0 6.85 89.0 0.0 0
57.50 C1431V57.5 5.85 0.00 5.90 981.0 6.85 803.0 0.0 0
58.00 C1424V58 6.50 0.00 6.65 68.0 7.35 89.0 0.0 0
58.00 C1431V58 6.45 0.00 6.40 974.0 7.35 815.0 0.0 0
58.50 C1424V58.5 6.95 0.00 7.15 36.0 7.85 88.0 0.0 0
58.50 C1431V58.5 6.85 0.00 6.90 496.0 7.85 886.0 0.0 0
59.00 C1424V59 7.15 0.00 7.65 36.0 8.35 88.0 0.0 0
59.00 C1431V59 7.45 0.00 7.40 238.0 8.35 161.0 0.0 0
59.50 C1424V59.5 7.95 0.00 7.55 280.0 8.85 40.0 0.0 0
59.50 C1431V59.5 7.95 0.00 7.65 1353.0 8.90 101.0 0.0 0
60.00 C1424V60 8.45 0.00 8.10 336.0 9.35 102.0 0.0 0
60.00 C1431V60 8.40 0.00 7.85 187.0 9.40 1060.0 0.0 0
60.50 C1424V60.5 7.70 -1.25 8.55 336.0 9.85 52.0 24.0 24
61.00 C1424V61 9.35 0.00 8.90 148.0 10.35 100.0 0.0 0
61.50 C1424V61.5 8.75 -0.15 9.30 671.0 10.85 125.0 47.0 47
62.00 C1424V62 10.40 0.00 9.05 280.0 11.60 280.0 0.0 0
65.00 C1424V65 12.40 0.00 12.70 280.0 14.40 129.0 0.0 0
67.50 C1424V67.5 14.90 0.00 14.75 1.0 16.85 129.0 0.0 0
70.00 C1424V70 17.35 0.00 17.00 280.0 19.45 280.0 0.0 0
72.50 C1424V72.5 19.40 0.00 19.85 280.0 21.95 162.0 0.0 0