Citigroup Inc $48.22

up +0.04


17/4/2014 06:40 PM  |  NYSE : C  
Industries : Banking / Money Center Banks
Last Trade: 48.22
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.04 (0.08 %)
Prev Close: 48.18
Open: 48.19
Bid: 48.22
Ask: 48.23
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
26.00 C1419D26 24.00 2.45 22.20 283.0 22.35 297.0 2.0 79
27.00 C1419D27 19.80 0.00 19.45 1516.0 22.90 2361.0 0.0 0
28.00 C1419D28 18.80 0.00 18.45 1516.0 21.90 2310.0 0.0 0
29.00 C1419D29 18.15 -0.60 19.20 855.0 19.35 2468.0 40.0 262
30.00 C1419D30 17.75 0.00 16.50 2676.0 18.35 583.0 2.0 5
31.00 C1419D31 18.85 2.30 17.20 277.0 17.35 375.0 10.0 10
32.00 C1419D32 14.80 0.00 14.75 1612.0 17.90 1750.0 0.0 0
33.00 C1419D33 13.80 0.00 13.45 1588.0 16.90 2666.0 0.0 0
34.00 C1419D34 14.15 0.60 14.20 295.0 14.30 143.0 24.0 24
35.00 C1419D35 11.80 0.00 11.45 1756.0 14.90 2666.0 0.0 0
35.00 C1425D35 12.80 0.05 13.10 237.0 13.45 226.0 60.0 60
36.00 C1419D36 9.39 -2.16 12.10 1430.0 12.55 2120.0 2.0 2
36.00 C1425D36 11.95 0.20 12.10 160.0 12.35 682.0 63.0 23
37.00 C1419D37 9.80 0.00 9.85 1574.0 12.80 2426.0 0.0 0
37.00 C1425D37 10.80 0.05 11.10 160.0 11.35 684.0 10.0 10
37.50 C1419D37.5 9.30 0.00 9.35 1574.0 12.30 2426.0 0.0 0
38.00 C1419D38 9.30 0.00 8.75 2436.0 10.55 1926.0 0.0 0
38.00 C1425D38 9.90 0.15 10.10 197.0 10.35 733.0 10.0 10
38.50 C1419D38.5 9.25 0.00 8.25 1824.0 11.30 2080.0 0.0 0
39.00 C1419D39 7.00 -1.75 9.20 2187.0 9.30 594.0 20.0 244
39.00 C1425D39 8.55 0.00 8.85 851.0 9.55 1233.0 0.0 0
39.50 C1419D39.5 8.05 0.00 8.35 1146.0 9.20 1999.0 0.0 0
40.00 C1419D40 8.25 0.70 8.20 1205.0 8.30 1223.0 71.0 1,335
40.00 C1425D40 8.30 0.75 8.20 117.0 8.50 1162.0 10.0 10
40.50 C1419D40.5 7.05 0.00 7.35 2216.0 7.85 936.0 0.0 0
41.00 C1419D41 4.75 -1.80 7.20 280.0 7.30 238.0 30.0 96
41.00 C1425D41 6.55 0.00 7.00 602.0 7.60 1384.0 0.0 0
41.50 C1419D41.5 6.05 0.00 6.35 2200.0 6.85 1047.0 0.0 0
42.00 C1419D42 6.40 0.65 6.20 1397.0 6.35 462.0 72.0 169
42.00 C1425D42 5.55 0.00 6.00 635.0 6.60 1748.0 0.0 0
42.50 C1419D42.5 5.05 0.00 5.35 2216.0 5.95 2039.0 0.0 0
42.50 C1425D42.5 7.80 2.75 5.50 602.0 6.05 1169.0 20.0 20
43.00 C1419D43 5.35 0.60 5.20 1158.0 5.35 396.0 10.0 148
43.00 C1425D43 4.55 0.00 5.00 716.0 5.60 1146.0 0.0 0
43.50 C1419D43.5 4.05 0.00 4.45 1815.0 4.85 212.0 0.0 0
44.00 C1419D44 4.25 0.25 4.20 1376.0 4.35 1334.0 102.0 480
44.00 C1425D44 3.80 0.20 4.20 148.0 4.40 666.0 23.0 73
44.50 C1419D44.5 3.86 0.76 3.70 404.0 3.80 316.0 105.0 194
44.50 C1425D44.5 3.00 -0.10 3.75 118.0 3.90 1042.0 1.0 172
45.00 C1419D45 3.24 0.09 3.20 407.0 3.35 3051.0 1147.0 2,508
45.00 C1425D45 3.30 0.67 3.25 204.0 3.45 1155.0 11.0 197
45.50 C1419D45.5 2.90 0.57 2.74 199.0 2.79 97.0 22.0 273
45.50 C1425D45.5 2.35 0.00 2.76 276.0 2.93 1704.0 3.0 279
46.00 C1419D46 2.25 0.15 2.22 238.0 2.29 220.0 568.0 11,945
46.00 C1425D46 2.42 0.37 2.27 249.0 2.43 998.0 6.0 298
46.50 C1419D46.5 1.79 0.21 1.67 247.0 1.79 511.0 84.0 2,365
46.50 C1425D46.5 1.83 0.23 1.80 48.0 1.89 643.0 110.0 544
47.00 C1419D47 1.23 0.07 1.23 32.0 1.28 75.0 1634.0 29,369
47.00 C1425D47 1.39 0.04 1.34 124.0 1.43 772.0 110.0 1,004
47.50 C1419D47.5 0.76 0.06 0.71 126.0 0.78 297.0 1814.0 2,843
47.50 C1425D47.5 0.98 0.05 0.97 50.0 1.01 477.0 411.0 1,189
48.00 C1419D48 0.18 -0.09 0.18 46.0 0.26 87.0 12235.0 22,323
48.00 C1425D48 0.60 -0.05 0.59 10.0 0.62 96.0 1811.0 1,469
48.50 C1419D48.5 0.01 -0.06 0.01 16.0 0.01 256.0 4594.0 10,151
48.50 C1425D48.5 0.33 -0.11 0.32 20.0 0.35 343.0 997.0 2,250
49.00 C1419D49 0.02 0.00 0.01 178.0 0.01 284.0 3757.0 26,804
49.00 C1425D49 0.18 -0.01 0.16 86.0 0.18 41.0 418.0 1,688
49.50 C1419D49.5 0.01 0.00 0.01 30.0 0.04 587.0 127.0 174
49.50 C1425D49.5 0.07 -0.04 0.07 466.0 0.10 1158.0 119.0 2,556
50.00 C1419D50 0.01 0.00 0.01 6.0 0.01 820.0 1184.0 59,701
50.00 C1425D50 0.05 -0.02 0.03 176.0 0.06 1348.0 164.0 2,052
50.50 C1419D50.5 0.01 -0.03 0.01 10.0 0.04 1233.0 10.0 10
50.50 C1425D50.5 0.04 0.00 0.01 271.0 0.05 1536.0 29.0 780
51.00 C1419D51 0.05 0.01 0.02 490.0 0.03 1262.0 7500.0 7,500
51.00 C1425D51 0.03 0.02 0.01 25.0 0.03 293.0 9.0 339
51.50 C1419D51.5 0.04 0.00 0.01 259.0 0.04 1478.0 0.0 0
51.50 C1425D51.5 0.02 0.00 0.01 169.0 0.04 683.0 3.0 236
52.00 C1419D52 0.02 -0.01 0.02 72.0 0.01 303.0 100.0 310
52.00 C1425D52 0.04 0.03 0.01 84.0 0.04 1094.0 10.0 1,246
52.50 C1419D52.5 0.01 0.00 0.01 7.0 0.01 354.0 311.0 111,528
52.50 C1425D52.5 0.01 0.00 0.01 143.0 0.03 596.0 27.0 1,201
53.00 C1419D53 0.04 0.00 0.00 0.0 0.03 467.0 0.0 0
53.00 C1425D53 0.01 -0.03 0.01 25.0 0.01 245.0 4.0 137
53.50 C1419D53.5 0.04 0.00 0.00 0.0 0.03 510.0 0.0 0
53.50 C1425D53.5 0.02 0.00 0.02 82.0 0.04 856.0 172.0 271
54.00 C1419D54 0.05 0.00 0.00 0.0 0.06 812.0 0.0 0
54.00 C1425D54 0.01 -0.03 0.01 52.0 0.04 434.0 10.0 198
54.50 C1425D54.5 0.27 0.23 0.01 52.0 0.04 382.0 19.0 40
55.00 C1419D55 0.01 0.00 0.01 10.0 0.01 59.0 68.0 64,276
55.00 C1425D55 0.01 -0.01 0.02 102.0 0.01 221.0 10.0 219
55.50 C1425D55.5 0.03 -0.01 0.02 111.0 0.04 592.0 1.0 108
56.00 C1419D56 0.04 0.00 0.00 0.0 0.06 812.0 0.0 0
56.00 C1425D56 0.10 0.06 0.01 185.0 0.04 260.0 4.0 20
57.00 C1425D57 0.05 0.00 0.01 830.0 0.09 809.0 0.0 0
57.50 C1419D57.5 0.01 0.00 0.01 2.0 0.01 326.0 3.0 100,814
57.50 C1425D57.5 0.02 -0.03 0.01 75.0 0.09 721.0 1.0 1
58.00 C1425D58 0.11 0.02 0.01 54.0 0.10 699.0 5.0 5
60.00 C1419D60 0.02 0.01 0.01 329.0 0.01 500.0 2.0 2,183
65.00 C1419D65 0.02 0.00 0.01 202.0 0.02 911.0 3.0 301
70.00 C1419D70 0.09 0.05 0.02 674.0 0.04 680.0 35.0 235

Put Options: C

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 C1419P26 0.05 0.00 0.01 58.0 0.06 481.0 0.0 0
27.00 C1419P27 0.06 0.00 0.00 0.0 0.06 529.0 0.0 0
28.00 C1419P28 0.05 0.00 0.00 0.0 0.06 489.0 0.0 0
29.00 C1419P29 0.05 0.00 0.01 62.0 0.06 990.0 0.0 0
30.00 C1419P30 0.02 -0.02 0.01 105.0 0.04 1606.0 391.0 391
31.00 C1419P31 0.05 0.00 0.01 702.0 0.06 1398.0 0.0 0
32.00 C1419P32 0.06 0.00 0.01 63.0 0.06 1294.0 0.0 0
33.00 C1419P33 0.02 -0.02 0.01 63.0 0.04 1488.0 20.0 70
34.00 C1419P34 0.04 -0.02 0.02 57.0 0.06 969.0 3.0 8
35.00 C1419P35 0.01 0.00 0.01 633.0 0.04 1874.0 5.0 540
35.00 C1425P35 0.10 0.00 0.00 0.0 0.10 130.0 0.0 0
36.00 C1419P36 0.07 0.05 0.02 519.0 0.04 1447.0 36.0 96
36.00 C1425P36 0.10 0.00 0.00 0.0 0.10 131.0 0.0 0
37.00 C1419P37 0.01 0.00 0.01 10.0 0.01 337.0 10.0 1,719
37.00 C1425P37 0.10 0.00 0.01 113.0 0.07 126.0 0.0 0
37.50 C1419P37.5 0.06 0.00 0.00 0.0 0.06 725.0 0.0 0
38.00 C1419P38 0.02 -0.02 0.01 9.0 0.04 899.0 41.0 1,191
38.00 C1425P38 0.02 0.00 0.01 63.0 0.05 125.0 0.0 0
38.50 C1419P38.5 0.06 0.00 0.00 0.0 0.06 725.0 0.0 0
39.00 C1419P39 0.03 0.02 0.01 4.0 0.01 225.0 103.0 1,170
39.00 C1425P39 0.01 -0.03 0.01 92.0 0.02 48.0 5.0 86
39.50 C1419P39.5 0.01 -0.03 0.01 15.0 0.04 1472.0 15.0 51
40.00 C1419P40 0.01 0.00 0.04 67.0 0.01 200.0 5.0 8,381
40.00 C1425P40 0.01 -0.01 0.01 32.0 0.02 206.0 135.0 691
40.50 C1419P40.5 0.01 -0.03 0.04 638.0 0.04 609.0 10.0 131
41.00 C1419P41 0.01 0.00 0.01 5.0 0.01 226.0 5.0 1,699
41.00 C1425P41 0.01 -0.02 0.08 138.0 0.01 99.0 173.0 272
41.50 C1419P41.5 0.01 -0.03 0.07 248.0 0.04 1043.0 2.0 11
42.00 C1419P42 0.01 0.00 0.02 5.0 0.01 216.0 5.0 9,352
42.00 C1425P42 0.02 0.00 0.01 15.0 0.02 8.0 20.0 1,033
42.50 C1419P42.5 0.80 0.76 0.01 14.0 0.04 1126.0 5.0 679
42.50 C1425P42.5 0.02 -0.03 0.01 97.0 0.02 60.0 30.0 258
43.00 C1419P43 0.01 0.00 0.01 2.0 0.01 227.0 30.0 23,928
43.00 C1425P43 0.01 -0.04 0.02 48.0 0.02 40.0 70.0 445
43.50 C1419P43.5 0.90 0.88 0.01 2.0 0.02 504.0 5.0 835
44.00 C1419P44 0.02 0.00 0.01 10.0 0.02 553.0 20.0 5,539
44.00 C1425P44 0.05 0.04 0.01 160.0 0.05 1254.0 15.0 221
44.50 C1419P44.5 0.01 0.00 0.01 222.0 0.01 253.0 32.0 1,120
44.50 C1425P44.5 0.01 -0.02 0.01 89.0 0.03 212.0 56.0 684
45.00 C1419P45 0.01 0.00 0.01 206.0 0.01 282.0 36.0 28,989
45.00 C1425P45 0.03 -0.02 0.01 189.0 0.05 1141.0 104.0 913
45.50 C1419P45.5 0.03 0.02 0.04 5.0 0.01 268.0 85.0 1,353
45.50 C1425P45.5 0.06 -0.02 0.02 239.0 0.06 1242.0 1.0 1,763
46.00 C1419P46 0.01 0.00 0.01 111.0 0.01 229.0 50.0 30,743
46.00 C1425P46 0.04 -0.05 0.04 350.0 0.07 18.0 62.0 2,754
46.50 C1419P46.5 0.01 0.00 0.01 1.0 0.04 1032.0 26.0 669
46.50 C1425P46.5 0.06 -0.08 0.04 283.0 0.07 557.0 748.0 1,040
47.00 C1419P47 0.01 -0.01 0.01 1.0 0.01 334.0 426.0 29,356
47.00 C1425P47 0.12 -0.07 0.10 48.0 0.12 121.0 2079.0 3,305
47.50 C1419P47.5 0.01 -0.03 0.01 8.0 0.01 299.0 1051.0 2,814
47.50 C1425P47.5 0.18 -0.17 0.17 119.0 0.19 44.0 100.0 549
48.00 C1419P48 0.01 -0.13 0.01 29.0 0.01 401.0 3279.0 23,588
48.00 C1425P48 0.33 -0.16 0.29 80.0 0.34 115.0 623.0 706
48.50 C1419P48.5 0.23 -0.22 0.23 11.0 0.29 56.0 1120.0 1,298
48.50 C1425P48.5 0.52 -0.43 0.56 85.0 0.58 55.0 168.0 604
49.00 C1419P49 0.74 -0.22 0.68 542.0 0.78 85.0 4226.0 9,648
49.00 C1425P49 0.80 -0.48 0.85 67.0 0.90 41.0 1153.0 393
49.50 C1419P49.5 1.30 0.00 1.14 1557.0 1.31 924.0 0.0 0
49.50 C1425P49.5 2.40 0.96 1.23 1791.0 1.36 132.0 10.0 467
50.00 C1419P50 1.75 -0.10 1.72 273.0 1.79 247.0 3517.0 15,814
50.00 C1425P50 1.75 -0.16 1.69 138.0 1.75 10.0 92.0 205
50.50 C1419P50.5 1.90 0.00 2.04 1820.0 2.53 2094.0 0.0 0
50.50 C1425P50.5 2.95 0.71 2.16 408.0 2.28 113.0 10.0 145
51.00 C1419P51 2.36 0.00 2.54 1810.0 3.05 2160.0 0.0 0
51.00 C1425P51 5.15 2.44 2.67 215.0 2.78 253.0 5.0 62
51.50 C1419P51.5 4.20 1.05 3.05 1817.0 3.30 706.0 24.0 5
51.50 C1425P51.5 4.15 1.24 3.15 185.0 3.30 865.0 4.0 29
52.00 C1419P52 3.30 0.00 3.65 952.0 3.80 416.0 0.0 0
52.00 C1425P52 4.55 0.80 3.50 513.0 4.05 1429.0 4.0 102
52.50 C1419P52.5 4.25 -0.15 4.20 918.0 4.30 922.0 1061.0 4,858
52.50 C1425P52.5 4.20 -0.05 4.15 213.0 4.30 792.0 1.0 36
53.00 C1419P53 4.30 0.00 4.55 1736.0 4.80 1763.0 0.0 0
53.00 C1425P53 5.60 1.25 4.50 619.0 5.20 1706.0 2.0 9
53.50 C1419P53.5 7.30 2.15 5.15 1067.0 5.30 1172.0 20.0 0
53.50 C1425P53.5 4.85 0.00 5.00 515.0 5.70 1856.0 0.0 0
54.00 C1419P54 5.25 0.00 5.40 2096.0 6.05 2216.0 0.0 0
54.00 C1425P54 7.47 2.22 5.45 678.0 6.20 1953.0 1.0 1
54.50 C1425P54.5 5.75 0.00 5.95 666.0 6.70 1922.0 0.0 0
55.00 C1419P55 6.62 -0.23 6.55 2702.0 6.80 1346.0 14.0 909
55.00 C1425P55 6.25 0.00 6.40 668.0 7.15 1185.0 0.0 0
55.50 C1425P55.5 6.75 0.00 6.90 649.0 7.65 827.0 0.0 0
56.00 C1419P56 7.15 0.00 7.40 2114.0 8.50 2626.0 0.0 0
56.00 C1425P56 7.25 0.00 7.40 643.0 8.15 835.0 0.0 0
57.00 C1425P57 8.25 0.00 8.40 645.0 9.15 1239.0 0.0 0
57.50 C1419P57.5 10.12 0.87 9.15 2279.0 9.30 1960.0 6.0 198
57.50 C1425P57.5 8.75 0.00 8.90 633.0 9.70 934.0 0.0 0
58.00 C1425P58 9.25 0.00 9.40 632.0 10.20 877.0 0.0 0
60.00 C1419P60 11.30 1.35 10.30 1574.0 13.25 1574.0 10.0 18
65.00 C1419P65 14.10 -1.25 15.20 1574.0 18.50 1574.0 1.0 28
70.00 C1419P70 20.50 0.00 20.00 1510.0 23.60 1516.0 0.0 0
Trading Center