$52.39 +0.03 (0.06%) Citigroup Inc - NYSE

Sep. 17, 2014 | 04:00 PM
Last Trade: 52.39
Trade Time: Sep 17 04:00 PM Eastern Daylight Time
Change: +0.03 (0.06%)
Prev Close: 52.36
Open: 52.32
Bid: 52.33
Ask: 52.40
Options:

Call Options: C

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 C1420I23 26.40 -2.45 27.70 280.0 29.55 280.0 3.0 1
24.00 C1420I24 22.65 -5.15 26.55 1437.0 28.95 109.0 3.0 2
25.00 C1420I25 22.75 -4.15 25.55 2375.0 27.50 416.0 4.0 150
26.00 C1420I26 20.55 -5.25 24.65 1296.0 26.50 113.0 3.0 20
27.00 C1420I27 23.50 -1.30 23.55 1397.0 25.50 113.0 16.0 12
28.00 C1420I28 18.80 -5.10 22.65 1497.0 24.50 113.0 5.0 21
29.00 C1420I29 18.80 -4.10 21.55 1497.0 23.50 113.0 40.0 54
30.00 C1420I30 22.57 0.17 20.65 2375.0 22.45 417.0 3.0 130
31.00 C1420I31 18.70 -2.20 19.55 2375.0 23.50 1765.0 87.0 117
32.00 C1420I32 16.10 -3.80 18.65 1467.0 20.50 118.0 53.0 56
33.00 C1420I33 14.35 -4.55 17.55 1379.0 19.50 221.0 2.0 55
34.00 C1420I34 12.80 -5.05 16.55 1379.0 19.10 123.0 1.0 13
35.00 C1420I35 17.10 0.20 15.65 2687.0 17.95 849.0 10.0 179
36.00 C1420I36 11.35 -4.55 14.70 2687.0 16.45 877.0 2.0 108
37.00 C1420I37 12.85 -2.05 13.55 1467.0 15.45 174.0 3.0 41
38.00 C1420I38 15.30 1.40 14.25 2221.0 14.45 1305.0 10.0 215
39.00 C1420I39 8.40 -4.25 11.55 1577.0 13.45 125.0 12.0 13
40.00 C1420I40 12.50 0.20 12.30 1295.0 12.45 739.0 30.0 364
41.00 C1420I41 11.15 0.00 11.25 2586.0 11.45 1563.0 10.0 223
41.00 C1426I41 10.90 0.00 9.70 1652.0 13.50 481.0 0.0 0
41.50 C1420I41.5 10.40 0.00 10.70 364.0 10.95 118.0 0.0 0
41.50 C1426I41.5 10.40 0.00 9.20 1652.0 13.00 123.0 0.0 0
42.00 C1420I42 10.53 0.38 10.25 2665.0 10.45 1320.0 1.0 620
42.00 C1426I42 9.90 0.00 8.55 1652.0 10.95 481.0 0.0 0
42.50 C1420I42.5 9.65 0.00 8.10 1453.0 10.00 118.0 0.0 0
42.50 C1426I42.5 9.40 0.00 8.05 1652.0 10.45 481.0 0.0 0
43.00 C1420I43 9.58 0.43 9.25 2398.0 9.45 1284.0 20.0 642
43.00 C1426I43 8.70 -0.20 9.05 1464.0 10.05 124.0 18.0 141
43.50 C1420I43.5 8.65 0.00 8.70 280.0 9.10 280.0 0.0 0
43.50 C1426I43.5 8.40 0.00 8.50 1470.0 9.60 198.0 0.0 0
44.00 C1420I44 8.80 0.65 8.25 2482.0 8.85 1740.0 95.0 408
44.00 C1426I44 6.25 -1.65 7.50 1306.0 9.30 170.0 498.0 497
44.50 C1420I44.5 7.55 0.00 6.20 1412.0 9.75 123.0 0.0 0
44.50 C1426I44.5 7.30 -0.10 7.60 1659.0 8.10 261.0 40.0 97
45.00 C1420I45 7.97 0.84 7.25 3374.0 7.55 3058.0 109.0 3,199
45.00 C1426I45 3.80 -3.10 7.20 1669.0 7.70 455.0 71.0 71
45.50 C1420I45.5 7.20 0.65 6.75 2742.0 7.05 1758.0 30.0 105
45.50 C1426I45.5 6.25 -0.15 6.70 1670.0 7.20 452.0 35.0 75
46.00 C1420I46 6.35 0.00 6.25 1919.0 6.55 1683.0 100.0 1,928
46.00 C1426I46 5.90 0.00 6.20 1671.0 6.70 237.0 0.0 0
46.50 C1420I46.5 5.25 -0.35 5.75 151.0 6.05 163.0 1.0 88
46.50 C1426I46.5 5.40 0.00 5.70 1776.0 6.20 844.0 0.0 0
47.00 C1420I47 5.48 0.13 5.25 2278.0 5.55 1736.0 32.0 8,294
47.00 C1426I47 2.18 -2.72 5.25 1614.0 5.70 729.0 10.0 68
47.50 C1420I47.5 2.81 -1.74 4.75 2021.0 5.05 1019.0 136.0 371
47.50 C1426I47.5 4.70 0.30 4.75 1755.0 5.25 737.0 2.0 3
48.00 C1420I48 4.90 0.70 4.25 3134.0 4.55 1872.0 359.0 15,644
48.00 C1426I48 3.99 0.04 4.25 1762.0 4.75 746.0 65.0 100
48.50 C1420I48.5 3.95 0.40 3.75 2261.0 4.05 1697.0 48.0 58
48.50 C1426I48.5 3.93 0.48 3.75 1765.0 4.40 723.0 2.0 634
49.00 C1420I49 3.39 0.14 3.35 642.0 3.45 2101.0 104.0 17,987
49.00 C1426I49 3.68 0.70 3.25 1782.0 3.50 133.0 10.0 354
49.50 C1420I49.5 2.79 0.00 2.76 3082.0 3.05 1757.0 36.0 1,144
49.50 C1426I49.5 2.58 0.06 2.82 1764.0 3.10 540.0 103.0 1,201
50.00 C1420I50 2.42 0.08 2.32 3249.0 2.45 1481.0 843.0 30,004
50.00 C1426I50 3.00 0.67 2.33 1774.0 2.52 173.0 10.0 790
50.50 C1420I50.5 2.38 0.46 1.82 2983.0 1.96 1164.0 61.0 1,753
50.50 C1426I50.5 1.84 -0.14 1.88 3139.0 2.18 2295.0 6.0 2,296
51.00 C1420I51 1.60 0.22 1.34 2086.0 1.47 1991.0 437.0 10,713
51.00 C1426I51 2.13 0.61 1.45 3369.0 1.70 2294.0 53.0 1,210
51.50 C1420I51.5 0.97 -0.04 0.94 428.0 0.98 290.0 792.0 3,552
51.50 C1426I51.5 1.15 -0.05 1.11 2085.0 1.19 113.0 41.0 1,051
52.00 C1420I52 0.54 -0.05 0.54 272.0 0.57 50.0 1492.0 3,668
52.00 C1426I52 1.03 0.20 0.73 1374.0 0.85 359.0 495.0 1,495
52.50 C1420I52.5 0.25 -0.09 0.25 72.0 0.27 106.0 14617.0 31,383
52.50 C1426I52.5 0.52 -0.05 0.53 948.0 0.56 105.0 882.0 991
53.00 C1420I53 0.09 -0.06 0.09 568.0 0.11 522.0 15449.0 8,659
53.00 C1426I53 0.34 -0.02 0.33 408.0 0.36 177.0 797.0 3,538
53.50 C1420I53.5 0.04 -0.02 0.03 105.0 0.04 110.0 1743.0 4,441
53.50 C1426I53.5 0.20 -0.01 0.19 887.0 0.21 55.0 1031.0 1,386
54.00 C1420I54 0.06 0.02 0.01 56.0 0.02 111.0 328.0 2,095
54.00 C1426I54 0.11 0.01 0.11 560.0 0.14 1181.0 81.0 165
54.50 C1420I54.5 0.02 -0.02 0.02 93.0 0.04 909.0 95.0 249
54.50 C1426I54.5 0.09 0.04 0.06 662.0 0.10 1227.0 28.0 43
55.00 C1420I55 0.02 0.01 0.01 80.0 0.02 110.0 144.0 16,022
55.00 C1426I55 0.11 0.06 0.04 29.0 0.08 1423.0 72.0 1,347
55.50 C1420I55.5 0.01 -0.04 0.01 182.0 0.05 457.0 2.0 5,989
55.50 C1426I55.5 0.05 0.04 0.01 1234.0 0.07 1321.0 19.0 19
56.00 C1420I56 0.04 0.00 0.01 1455.0 0.04 213.0 2.0 45
56.00 C1426I56 0.09 0.08 0.01 720.0 0.06 1209.0 40.0 71
56.50 C1420I56.5 0.04 0.00 0.00 0.0 0.04 656.0 0.0 0
56.50 C1426I56.5 0.06 0.00 0.01 748.0 0.05 1074.0 0.0 0
57.00 C1420I57 0.04 0.00 0.00 0.0 0.04 220.0 0.0 0
57.00 C1426I57 0.05 0.00 0.01 1.0 0.05 1009.0 0.0 0
57.50 C1420I57.5 0.02 -0.02 0.01 250.0 0.01 52.0 6.0 2,491
57.50 C1426I57.5 0.02 -0.03 0.01 1196.0 0.05 819.0 3.0 9
58.00 C1420I58 0.04 0.00 0.00 0.0 0.04 215.0 0.0 0
58.00 C1426I58 0.05 0.00 0.00 0.0 0.05 483.0 0.0 0
58.50 C1420I58.5 0.04 0.00 0.00 0.0 0.04 239.0 0.0 0
58.50 C1426I58.5 0.05 0.00 0.00 0.0 0.05 511.0 0.0 0
59.00 C1420I59 0.04 0.00 0.00 0.0 0.04 85.0 0.0 0
59.00 C1426I59 0.05 0.00 0.00 0.0 0.05 518.0 0.0 0
59.50 C1420I59.5 0.04 0.00 0.00 0.0 0.04 96.0 0.0 0
59.50 C1426I59.5 0.05 0.00 0.00 0.0 0.05 521.0 0.0 0
60.00 C1420I60 0.03 0.01 0.01 276.0 0.02 131.0 5.0 6,679
60.00 C1426I60 0.05 0.00 0.00 0.0 0.05 524.0 0.0 0
62.50 C1420I62.5 0.01 -0.02 0.01 70.0 0.04 494.0 170.0 702
62.50 C1426I62.5 0.05 0.00 0.00 0.0 0.10 463.0 0.0 0
65.00 C1420I65 0.03 0.00 0.02 2.0 0.04 471.0 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 0.04 543.0 10.0 511
75.00 C1420I75 0.02 -0.01 0.01 61.0 0.04 481.0 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 0.04 178.0 0.0 0
24.00 C1420U24 0.03 0.00 0.01 93.0 0.04 185.0 0.0 0
25.00 C1420U25 0.01 0.00 0.01 4.0 0.01 118.0 4.0 105
26.00 C1420U26 0.03 0.00 0.01 186.0 0.04 192.0 0.0 0
27.00 C1420U27 0.03 0.00 0.01 117.0 0.04 208.0 0.0 0
28.00 C1420U28 0.02 -0.01 0.01 80.0 0.04 458.0 109.0 139
29.00 C1420U29 0.02 -0.02 0.01 60.0 0.04 58.0 31.0 31
30.00 C1420U30 0.01 0.00 0.01 2.0 0.01 80.0 16.0 5,206
31.00 C1420U31 0.04 0.00 0.01 133.0 0.04 58.0 55.0 65
32.00 C1420U32 0.05 0.01 0.01 106.0 0.04 193.0 31.0 56
33.00 C1420U33 0.03 0.01 0.01 106.0 0.02 311.0 10.0 516
34.00 C1420U34 0.03 -0.01 0.01 121.0 0.04 187.0 11.0 73
35.00 C1420U35 0.01 0.00 0.01 1.0 0.01 174.0 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 0.04 510.0 10.0 147
38.00 C1420U38 0.04 0.00 0.01 465.0 0.04 419.0 25.0 373
39.00 C1420U39 0.02 -0.02 0.01 232.0 0.04 471.0 133.0 524
40.00 C1420U40 0.03 -0.01 0.01 1.0 0.04 501.0 8.0 9,116
41.00 C1420U41 0.01 -0.03 0.01 5.0 0.04 511.0 5.0 993
41.00 C1426U41 0.04 0.00 0.01 750.0 0.04 216.0 0.0 0
41.50 C1420U41.5 0.04 0.00 0.01 1302.0 0.04 215.0 0.0 0
41.50 C1426U41.5 0.16 0.12 0.01 354.0 0.05 217.0 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 0.05 243.0 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 0.05 261.0 141.0 152
43.00 C1420U43 0.02 -0.01 0.01 2.0 0.03 380.0 1.0 5,797
43.00 C1426U43 0.01 0.00 0.01 1.0 0.05 250.0 1.0 1
43.50 C1420U43.5 0.03 -0.01 0.01 1.0 0.04 217.0 24.0 27
43.50 C1426U43.5 0.10 0.09 0.01 10.0 0.11 447.0 10.0 10
44.00 C1420U44 0.02 -0.02 0.02 9.0 0.04 509.0 10.0 10,612
44.00 C1426U44 0.07 0.06 0.01 10.0 0.06 318.0 7.0 8
44.50 C1420U44.5 0.02 -0.02 0.01 24.0 0.04 543.0 10.0 5,148
44.50 C1426U44.5 0.07 0.06 0.01 10.0 0.06 263.0 25.0 199
45.00 C1420U45 0.04 0.00 0.01 4.0 0.04 531.0 4.0 37,701
45.00 C1426U45 0.19 0.18 0.01 10.0 0.05 424.0 67.0 123
45.50 C1420U45.5 0.01 0.00 0.01 37.0 0.04 461.0 1673.0 5,563
45.50 C1426U45.5 0.16 0.15 0.01 97.0 0.07 609.0 45.0 55
46.00 C1420U46 0.01 -0.01 0.01 30.0 0.04 384.0 39.0 17,829
46.00 C1426U46 0.09 0.08 0.01 156.0 0.12 1324.0 1.0 153
46.50 C1420U46.5 0.02 -0.02 0.01 49.0 0.04 466.0 163.0 280
46.50 C1426U46.5 0.05 0.04 0.01 43.0 0.08 1083.0 33.0 2,191
47.00 C1420U47 0.01 0.00 0.01 20.0 0.04 442.0 20.0 11,455
47.00 C1426U47 0.20 0.19 0.01 21.0 0.08 1024.0 155.0 154
47.50 C1420U47.5 0.02 0.01 0.01 2.0 0.04 389.0 20.0 3,342
47.50 C1426U47.5 0.12 0.11 0.01 214.0 0.13 1447.0 111.0 133
48.00 C1420U48 0.05 0.02 0.01 10.0 0.01 148.0 10.0 13,844
48.00 C1426U48 0.05 0.03 0.01 719.0 0.07 1274.0 40.0 161
48.50 C1420U48.5 0.03 -0.01 0.01 361.0 0.01 162.0 50.0 535
48.50 C1426U48.5 0.07 0.05 0.01 491.0 0.07 1164.0 2.0 2,169
49.00 C1420U49 0.04 0.02 0.01 70.0 0.03 367.0 2.0 18,965
49.00 C1426U49 0.17 0.13 0.01 997.0 0.08 1307.0 104.0 385
49.50 C1420U49.5 0.02 -0.01 0.01 182.0 0.02 205.0 18.0 3,821
49.50 C1426U49.5 0.10 0.00 0.03 1079.0 0.06 344.0 10.0 594
50.00 C1420U50 0.02 0.00 0.02 66.0 0.03 1523.0 22.0 10,142
50.00 C1426U50 0.13 0.00 0.04 1829.0 0.09 1304.0 7.0 364
50.50 C1420U50.5 0.03 -0.03 0.01 108.0 0.03 1216.0 10.0 1,605
50.50 C1426U50.5 0.11 -0.09 0.06 2250.0 0.12 177.0 1.0 304
51.00 C1420U51 0.03 -0.03 0.03 200.0 0.04 118.0 215.0 16,472
51.00 C1426U51 0.13 -0.17 0.14 1741.0 0.19 588.0 28.0 334
51.50 C1420U51.5 0.05 -0.08 0.07 60.0 0.08 81.0 217.0 3,524
51.50 C1426U51.5 0.21 -0.16 0.25 2127.0 0.31 1493.0 73.0 244
52.00 C1420U52 0.16 -0.14 0.16 348.0 0.18 274.0 2518.0 3,431
52.00 C1426U52 0.44 -0.02 0.43 15.0 0.45 50.0 1838.0 337
52.50 C1420U52.5 0.37 -0.13 0.37 31.0 0.39 101.0 4532.0 11,876
52.50 C1426U52.5 0.65 -0.13 0.64 319.0 0.68 827.0 173.0 421
53.00 C1420U53 0.74 -0.13 0.70 93.0 0.74 892.0 1983.0 2,185
53.00 C1426U53 0.60 -0.46 0.91 1381.0 0.98 751.0 78.0 63
53.50 C1420U53.5 1.17 -0.33 1.10 1482.0 1.21 1555.0 565.0 424
53.50 C1426U53.5 1.25 -0.06 1.26 1797.0 1.43 2493.0 172.0 78
54.00 C1420U54 1.50 -0.18 1.49 3255.0 1.76 2090.0 13.0 336
54.00 C1426U54 2.02 0.30 1.42 2421.0 1.84 1677.0 65.0 253
54.50 C1420U54.5 2.02 -0.08 1.99 2389.0 2.26 1784.0 10.0 387
54.50 C1426U54.5 2.10 -0.06 1.83 1888.0 2.30 272.0 1.0 97
55.00 C1420U55 2.52 -0.29 2.48 2170.0 2.79 1585.0 4.0 1,424
55.00 C1426U55 3.10 0.48 1.99 1838.0 2.78 231.0 15.0 15
55.50 C1420U55.5 3.40 0.30 2.98 1910.0 3.25 922.0 11.0 83
55.50 C1426U55.5 3.10 0.00 2.46 1874.0 3.30 359.0 0.0 0
56.00 C1420U56 4.45 0.90 3.45 1953.0 3.80 1143.0 35.0 35
56.00 C1426U56 3.55 0.00 2.96 1804.0 3.80 498.0 0.0 0
56.50 C1420U56.5 4.05 0.00 3.95 363.0 4.25 219.0 0.0 0
56.50 C1426U56.5 4.05 0.00 3.45 1793.0 4.30 371.0 0.0 0
57.00 C1420U57 4.55 0.00 4.45 204.0 4.75 160.0 0.0 0
57.00 C1426U57 4.55 0.00 3.95 1786.0 4.80 387.0 0.0 0
57.50 C1420U57.5 5.95 0.90 4.95 1660.0 5.25 209.0 2.0 56
57.50 C1426U57.5 4.50 -0.55 4.45 2077.0 5.30 1742.0 12.0 1
58.00 C1420U58 5.55 0.00 5.45 396.0 5.80 313.0 0.0 0
58.00 C1426U58 5.55 0.00 4.85 1674.0 5.80 400.0 0.0 0
58.50 C1420U58.5 6.05 0.00 5.95 182.0 6.30 199.0 0.0 0
58.50 C1426U58.5 6.05 0.00 5.35 1674.0 6.30 346.0 0.0 0
59.00 C1420U59 6.55 0.00 6.45 178.0 6.80 213.0 0.0 0
59.00 C1426U59 6.55 0.00 5.85 1674.0 6.80 369.0 0.0 0
59.50 C1420U59.5 7.05 0.00 6.95 178.0 7.25 133.0 0.0 0
59.50 C1426U59.5 7.05 0.00 6.35 40.0 7.30 280.0 0.0 0
60.00 C1420U60 8.20 0.65 7.45 1660.0 7.80 197.0 40.0 89
60.00 C1426U60 7.55 0.00 6.85 1658.0 7.80 190.0 0.0 0
62.50 C1420U62.5 12.65 2.60 8.30 10.0 10.30 280.0 4.0 46
62.50 C1426U62.5 10.05 0.00 8.15 10.0 10.25 280.0 0.0 0
65.00 C1420U65 18.10 5.55 10.50 280.0 12.80 280.0 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 15.90 481.0 17.80 178.0 2.0 1
75.00 C1420U75 26.75 4.90 20.45 280.0 22.80 280.0 40.0 120