$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
40.00 C1431J40 9.60 0.00 10.65 1230.0 12.35 1310.0 0.0 0
44.00 C1431J44 6.25 -0.80 7.35 917.0 7.95 788.0 94.0 94
45.00 C1431J45 5.55 -0.50 6.35 748.0 6.95 248.0 40.0 69
45.50 C1431J45.5 4.55 -1.00 5.85 720.0 6.45 208.0 65.0 69
46.00 C1431J46 4.50 -0.55 5.35 791.0 5.95 536.0 32.0 55
46.50 C1431J46.5 3.85 -0.70 4.85 1345.0 5.45 325.0 54.0 63
47.00 C1431J47 4.75 0.00 4.35 788.0 4.95 305.0 4.0 112
47.50 C1431J47.5 2.91 -0.69 3.85 858.0 4.45 301.0 3.0 18
48.00 C1431J48 3.66 0.36 3.60 689.0 3.95 275.0 5.0 63
48.50 C1431J48.5 3.00 0.00 3.05 611.0 3.45 199.0 5.0 163
49.00 C1431J49 2.00 -0.22 2.65 452.0 2.96 208.0 2.0 376
49.50 C1431J49.5 2.04 0.10 1.90 994.0 2.53 646.0 2.0 401
50.00 C1431J50 1.85 0.01 1.82 2068.0 1.99 1430.0 3.0 574
50.50 C1431J50.5 1.45 0.00 1.44 534.0 1.53 284.0 20.0 622
51.00 C1431J51 0.98 0.19 1.02 445.0 1.13 2778.0 39.0 1,168
51.50 C1431J51.5 0.67 0.10 0.67 11.0 0.76 2973.0 453.0 2,798
52.00 C1431J52 0.39 -0.01 0.38 474.0 0.39 10.0 971.0 1,496
52.50 C1431J52.5 0.20 0.00 0.19 91.0 0.20 20.0 764.0 2,767
53.00 C1431J53 0.10 -0.02 0.09 59.0 0.11 154.0 237.0 3,061
53.50 C1431J53.5 0.07 0.05 0.03 522.0 0.06 803.0 9.0 359
54.00 C1431J54 0.08 0.07 0.02 10.0 0.05 919.0 2.0 492
54.50 C1431J54.5 0.02 0.01 0.01 10.0 0.05 1205.0 1.0 292
55.00 C1431J55 0.05 0.00 0.01 232.0 0.05 379.0 2.0 289
55.50 C1431J55.5 0.05 -0.04 0.05 120.0 0.05 381.0 120.0 256
56.00 C1431J56 0.02 -0.07 0.02 3.0 0.05 476.0 3.0 125
56.50 C1431J56.5 0.35 0.26 0.01 433.0 0.05 1323.0 34.0 34
57.00 C1431J57 0.08 -0.01 0.01 139.0 0.05 1326.0 3.0 8
57.50 C1431J57.5 0.09 0.00 0.01 59.0 0.05 992.0 0.0 0
58.00 C1431J58 0.09 0.00 0.01 10.0 0.05 1464.0 0.0 0
58.50 C1431J58.5 0.09 0.00 0.01 176.0 0.05 1649.0 0.0 0
59.00 C1431J59 0.11 0.03 0.01 461.0 0.05 1302.0 266.0 266
59.50 C1431J59.5 0.01 0.00 0.01 1.0 0.01 643.0 1.0 5,146
60.00 C1431J60 0.10 0.02 0.01 1731.0 0.05 1302.0 266.0 266

Put Options: C

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 C1431V40 0.03 0.01 0.02 138.0 0.06 1071.0 20.0 30
44.00 C1431V44 0.01 -0.02 0.01 100.0 0.02 45.0 605.0 5,027
45.00 C1431V45 0.01 -0.03 0.01 1.0 0.01 124.0 79.0 530
45.50 C1431V45.5 0.29 0.27 0.02 146.0 0.07 2368.0 18.0 76
46.00 C1431V46 0.17 0.15 0.02 191.0 0.08 2185.0 33.0 54
46.50 C1431V46.5 0.15 0.13 0.02 450.0 0.08 2238.0 20.0 120
47.00 C1431V47 0.28 0.26 0.01 1233.0 0.08 1819.0 8.0 160
47.50 C1431V47.5 0.06 0.03 0.02 1388.0 0.10 2802.0 101.0 196
48.00 C1431V48 0.14 0.13 0.02 1091.0 0.10 2292.0 6.0 380
48.50 C1431V48.5 0.12 0.09 0.03 474.0 0.11 1389.0 8.0 4,044
49.00 C1431V49 0.10 0.01 0.05 587.0 0.11 1161.0 100.0 3,101
49.50 C1431V49.5 0.30 0.22 0.07 837.0 0.16 3293.0 17.0 744
50.00 C1431V50 0.14 -0.09 0.10 704.0 0.17 2603.0 1.0 1,543
50.50 C1431V50.5 0.18 -0.14 0.16 342.0 0.20 227.0 145.0 562
51.00 C1431V51 0.26 -0.11 0.24 1467.0 0.28 171.0 224.0 884
51.50 C1431V51.5 0.42 -0.21 0.39 377.0 0.43 198.0 470.0 877
52.00 C1431V52 0.64 -0.14 0.60 1681.0 0.76 2744.0 44.0 3,131
52.50 C1431V52.5 1.00 -0.10 0.91 284.0 1.03 1767.0 38.0 696
53.00 C1431V53 1.61 0.30 1.24 1317.0 1.52 2878.0 2.0 269
53.50 C1431V53.5 4.51 2.86 1.67 247.0 2.06 1767.0 5.0 159
54.00 C1431V54 2.50 0.39 2.14 707.0 2.45 888.0 10.0 1,232
54.50 C1431V54.5 6.06 3.49 2.62 1592.0 2.92 417.0 8.0 90
55.00 C1431V55 3.32 0.27 3.10 399.0 3.50 1157.0 1.0 20
55.50 C1431V55.5 3.55 0.00 3.60 479.0 4.20 1010.0 18.0 18
56.00 C1431V56 4.05 0.00 4.10 182.0 4.70 1026.0 0.0 0
56.50 C1431V56.5 4.55 0.00 4.55 389.0 5.05 1786.0 0.0 0
57.00 C1431V57 4.85 -0.20 5.05 370.0 5.55 963.0 44.0 44
57.50 C1431V57.5 5.50 0.00 5.55 439.0 6.05 921.0 0.0 0
58.00 C1431V58 6.05 0.00 6.05 654.0 6.55 1493.0 0.0 0
58.50 C1431V58.5 6.55 0.00 6.55 555.0 7.05 713.0 0.0 0
59.00 C1431V59 6.50 0.00 7.05 558.0 7.45 494.0 0.0 0
59.50 C1431V59.5 6.60 0.00 7.55 88.0 8.05 280.0 0.0 0
60.00 C1431V60 7.15 0.00 8.05 52.0 8.55 280.0 0.0 0