$19.95 -0.48 (-2.35%) Glbl X FTSE GR Shs Global X FTSE Greece 20 ETF - NYSEARCA

Sep. 16, 2014 | 04:00 PM
Last Trade: 19.95
Trade Time: Sep 16 04:00 PM Eastern Daylight Time
Change: -0.48 (-2.35%)
Prev Close: 20.43
Open: 20.10
Bid: 19.94
Ask: 19.97
Options:

Call Options: GREK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.50 GREK1420I7.5 11.60 0.00 11.30 11.0 13.80 11.0 0.0 0
10.00 GREK1420I10 10.00 0.00 9.70 267.0 10.40 307.0 0.0 0
12.50 GREK1420I12.5 7.10 0.00 6.80 11.0 8.30 11.0 0.0 0
15.00 GREK1420I15 5.10 0.00 4.80 53.0 5.30 97.0 0.0 0
18.00 GREK1420I18 2.15 0.00 1.85 132.0 2.20 206.0 0.0 0
19.00 GREK1420I19 1.30 0.00 0.95 60.0 1.10 60.0 0.0 0
20.00 GREK1420I20 0.50 -0.05 0.25 122.0 0.35 118.0 4.0 71
21.00 GREK1420I21 0.25 0.15 0.05 2.0 0.25 300.0 3646.0 8,783
22.00 GREK1420I22 0.10 -0.15 0.10 8.0 0.20 192.0 10.0 1,681
23.00 GREK1420I23 0.15 0.10 0.05 26.0 0.05 11.0 4.0 1,450
24.00 GREK1420I24 0.15 -0.10 0.05 2.0 0.25 281.0 9.0 1,173
25.00 GREK1420I25 0.12 0.07 0.05 84.0 0.05 1.0 1.0 68
26.00 GREK1420I26 0.25 0.15 0.05 100.0 0.10 154.0 41.0 249
27.00 GREK1420I27 0.35 0.10 0.05 80.0 0.25 335.0 2.0 32
30.00 GREK1420I30 0.25 0.00 0.00 0.0 0.25 112.0 0.0 0
35.00 GREK1420I35 0.25 0.00 0.00 0.0 0.25 112.0 0.0 0

Put Options: GREK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.50 GREK1420U7.5 0.45 0.00 0.00 0.0 0.45 31.0 0.0 0
10.00 GREK1420U10 0.25 0.00 0.00 0.0 0.25 112.0 0.0 0
12.50 GREK1420U12.5 0.45 0.00 0.00 0.0 0.45 31.0 0.0 0
15.00 GREK1420U15 0.25 0.00 0.05 11.0 0.25 111.0 0.0 0
18.00 GREK1420U18 0.25 0.00 0.05 153.0 0.25 250.0 0.0 0
19.00 GREK1420U19 0.10 -0.15 0.10 2.0 0.25 331.0 2.0 202
20.00 GREK1420U20 0.35 0.12 0.30 124.0 0.40 146.0 3.0 203
21.00 GREK1420U21 0.75 0.00 1.00 58.0 1.15 58.0 2.0 418
22.00 GREK1420U22 2.00 0.40 2.00 10.0 2.15 81.0 7.0 181
23.00 GREK1420U23 1.98 -0.47 2.95 50.0 3.20 177.0 10.0 1,272
24.00 GREK1420U24 3.00 -0.20 3.70 76.0 4.20 50.0 1.0 10
25.00 GREK1420U25 1.95 -2.25 4.70 76.0 5.20 56.0 5.0 39
26.00 GREK1420U26 5.10 0.00 5.60 97.0 6.30 97.0 0.0 0
27.00 GREK1420U27 6.10 0.00 6.60 307.0 7.30 267.0 0.0 0
30.00 GREK1420U30 9.10 0.00 9.60 307.0 10.30 267.0 0.0 0
35.00 GREK1420U35 14.20 0.00 14.50 292.0 15.50 307.0 0.0 0