Citigroup Inc $51.86

down 0.00


27/8/2014 04:00 PM  |  NYSE : C  
Industries : Banking / Money Center Banks
Last Trade: 51.86
Trade Time: Aug 27 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 51.86
Open: 52.12
Bid: 51.78
Ask: 51.87
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
35.00 C1429H35 16.65 0.00 16.45 49.0 16.65 49.0 0.0 0
36.00 C1429H36 15.65 0.00 15.45 49.0 15.65 49.0 0.0 0
37.00 C1429H37 14.65 0.00 14.45 49.0 14.65 49.0 0.0 0
38.00 C1429H38 13.65 0.00 13.45 49.0 13.65 49.0 0.0 0
39.00 C1429H39 9.65 -3.00 12.45 49.0 12.65 49.0 16.0 16
40.00 C1429H40 11.05 -0.60 11.45 49.0 11.65 49.0 30.0 40
40.50 C1429H40.5 8.15 -3.00 10.95 49.0 11.15 49.0 105.0 105
41.00 C1429H41 10.05 -0.60 10.45 49.0 10.65 49.0 2.0 96
41.50 C1429H41.5 7.20 -2.95 9.95 49.0 10.15 49.0 133.0 188
42.00 C1429H42 9.00 -0.65 9.45 49.0 9.65 49.0 18.0 28
42.50 C1429H42.5 8.55 -0.60 8.95 49.0 9.15 49.0 34.0 48
43.00 C1429H43 9.15 0.50 8.45 49.0 8.65 49.0 2.0 29
43.50 C1429H43.5 7.75 -0.40 7.95 49.0 8.15 49.0 93.0 93
44.00 C1429H44 7.25 -0.40 7.45 42.0 7.65 49.0 78.0 78
44.50 C1429H44.5 6.60 -0.55 6.85 2645.0 7.15 2927.0 210.0 218
45.00 C1429H45 6.85 0.20 6.45 49.0 6.60 48.0 10.0 51
45.50 C1429H45.5 4.35 -1.80 5.95 49.0 6.10 48.0 47.0 47
46.00 C1429H46 3.85 -1.80 5.45 49.0 5.60 48.0 44.0 232
46.50 C1429H46.5 1.93 -3.22 4.85 11.0 5.80 11.0 1.0 120
47.00 C1429H47 3.80 -0.85 4.45 49.0 4.60 48.0 52.0 394
47.50 C1429H47.5 4.10 -0.05 3.85 2969.0 4.15 822.0 32.0 200
48.00 C1429H48 3.52 -0.13 3.35 2862.0 3.65 2898.0 65.0 737
48.50 C1429H48.5 3.73 0.53 2.97 49.0 3.10 48.0 2.0 673
49.00 C1429H49 2.61 -0.25 2.49 1150.0 2.66 2101.0 1.0 1,392
49.50 C1429H49.5 2.11 -0.50 2.00 694.0 2.16 1916.0 13.0 710
50.00 C1429H50 1.55 -0.21 1.48 955.0 1.60 146.0 4.0 3,963
50.50 C1429H50.5 1.35 0.00 0.88 3277.0 1.16 3301.0 19.0 3,276
51.00 C1429H51 0.60 -0.29 0.57 137.0 0.62 257.0 4.0 3,472
51.50 C1429H51.5 0.22 -0.22 0.24 25.0 0.26 68.0 42.0 3,089
52.00 C1429H52 0.08 -0.11 0.07 90.0 0.11 189.0 20.0 5,768
52.50 C1429H52.5 0.04 -0.02 0.01 194.0 0.04 355.0 25.0 4,995
53.00 C1429H53 0.03 -0.01 0.03 10.0 0.08 1956.0 10.0 9,521
53.50 C1429H53.5 0.01 0.00 0.01 10.0 0.07 92.0 162.0 415
54.00 C1429H54 0.04 0.01 0.01 612.0 0.07 1.0 18.0 21
54.50 C1429H54.5 0.03 -0.03 0.01 82.0 0.07 1001.0 10.0 10
55.00 C1429H55 0.05 0.00 0.01 276.0 0.06 570.0 0.0 0
55.50 C1429H55.5 0.05 0.00 0.00 0.0 0.07 648.0 0.0 0
56.00 C1429H56 0.05 0.00 0.01 560.0 0.06 622.0 0.0 0
56.50 C1429H56.5 0.05 0.00 0.00 0.0 0.06 622.0 0.0 0
57.00 C1429H57 0.05 0.00 0.00 0.0 0.06 622.0 0.0 0
57.50 C1429H57.5 0.05 0.00 0.00 0.0 0.06 622.0 0.0 0
60.00 C1429H60 0.04 0.00 0.00 0.0 0.06 622.0 0.0 0
62.50 C1429H62.5 0.04 0.00 0.00 0.0 0.06 622.0 0.0 0
65.00 C1429H65 0.04 0.00 0.00 0.0 0.06 622.0 0.0 0
67.50 C1429H67.5 0.04 0.00 0.00 0.0 0.06 524.0 0.0 0
70.00 C1429H70 0.04 0.00 0.00 0.0 0.06 524.0 0.0 0
72.50 C1429H72.5 0.04 0.00 0.00 0.0 0.06 524.0 0.0 0

Put Options: C

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 C1429T35 0.04 0.00 0.00 0.0 0.06 524.0 0.0 0
36.00 C1429T36 0.04 0.00 0.00 0.0 0.06 524.0 0.0 0
37.00 C1429T37 0.04 0.00 0.00 0.0 0.06 524.0 0.0 0
38.00 C1429T38 0.04 0.00 0.00 0.0 0.06 613.0 0.0 0
39.00 C1429T39 0.04 0.00 0.01 713.0 0.06 524.0 0.0 0
40.00 C1429T40 0.04 0.00 0.01 1682.0 0.07 1364.0 10.0 10
40.50 C1429T40.5 0.05 0.00 0.01 10.0 0.07 662.0 0.0 0
41.00 C1429T41 0.05 0.00 0.01 64.0 0.06 524.0 0.0 0
41.50 C1429T41.5 0.05 0.00 0.01 95.0 0.06 636.0 28.0 205
42.00 C1429T42 0.04 0.00 0.01 106.0 0.06 524.0 10.0 10
42.50 C1429T42.5 0.02 -0.02 0.01 203.0 0.06 613.0 1.0 1
43.00 C1429T43 0.01 -0.03 0.01 95.0 0.06 676.0 1004.0 1,199
43.50 C1429T43.5 0.01 -0.03 0.01 70.0 0.06 622.0 861.0 872
44.00 C1429T44 0.01 -0.03 0.01 96.0 0.06 648.0 1834.0 1,835
44.50 C1429T44.5 0.01 -0.04 0.01 133.0 0.07 568.0 862.0 1,282
45.00 C1429T45 0.03 -0.01 0.01 32.0 0.06 627.0 9.0 143
45.50 C1429T45.5 0.38 0.34 0.01 21.0 0.06 610.0 64.0 69
46.00 C1429T46 0.03 0.01 0.01 88.0 0.02 1.0 11.0 469
46.50 C1429T46.5 0.10 0.06 0.01 140.0 0.07 1333.0 640.0 696
47.00 C1429T47 0.06 0.01 0.01 149.0 0.06 622.0 1.0 2,464
47.50 C1429T47.5 0.01 0.00 0.01 22.0 0.07 1.0 1.0 196
48.00 C1429T48 0.01 -0.04 0.02 1.0 0.07 1.0 18.0 396
48.50 C1429T48.5 0.01 0.00 0.01 5.0 0.07 1.0 36.0 286
49.00 C1429T49 0.01 0.00 0.01 4.0 0.05 552.0 5.0 1,022
49.50 C1429T49.5 0.01 -0.03 0.01 1.0 0.07 1.0 12.0 886
50.00 C1429T50 0.03 0.00 0.02 10.0 0.02 1.0 10.0 2,256
50.50 C1429T50.5 0.03 0.00 0.01 1593.0 0.05 426.0 25.0 1,079
51.00 C1429T51 0.09 0.04 0.05 431.0 0.08 1322.0 350.0 1,618
51.50 C1429T51.5 0.21 0.09 0.20 106.0 0.23 603.0 247.0 1,713
52.00 C1429T52 0.53 0.19 0.52 20.0 0.58 378.0 160.0 2,762
52.50 C1429T52.5 1.00 0.20 0.88 3783.0 1.02 10.0 257.0 2,199
53.00 C1429T53 1.28 0.00 1.43 48.0 1.54 49.0 75.0 210
53.50 C1429T53.5 1.45 0.00 1.86 1117.0 2.14 2134.0 0.0 0
54.00 C1429T54 2.43 0.49 2.36 1798.0 2.51 701.0 60.0 1,250
54.50 C1429T54.5 4.57 2.14 2.86 2120.0 3.15 2135.0 1.0 1
55.00 C1429T55 2.92 0.00 3.35 2123.0 3.65 2139.0 0.0 0
55.50 C1429T55.5 3.40 0.00 3.85 1948.0 4.15 2139.0 0.0 0
56.00 C1429T56 3.90 0.00 4.35 2123.0 4.65 2108.0 0.0 0
56.50 C1429T56.5 4.40 0.00 4.85 49.0 5.05 49.0 0.0 0
57.00 C1429T57 4.90 0.00 5.35 49.0 5.55 49.0 0.0 0
57.50 C1429T57.5 5.40 0.00 5.85 49.0 6.05 49.0 0.0 0
60.00 C1429T60 7.70 0.00 8.35 49.0 8.55 49.0 0.0 0
62.50 C1429T62.5 10.20 0.00 10.85 49.0 11.05 49.0 0.0 0
65.00 C1429T65 12.70 0.00 13.35 49.0 13.55 49.0 0.0 0
67.50 C1429T67.5 15.20 0.00 15.85 49.0 16.05 49.0 0.0 0
70.00 C1429T70 17.70 0.00 18.35 49.0 18.55 49.0 0.0 0
72.50 C1429T72.5 20.20 0.00 20.85 49.0 21.05 49.0 0.0 0
Trading Center