$16.42 -0.52 (-3.07%) Glbl X FTSE GR Shs Global X FTSE Greece 20 ETF - NYSEARCA

Nov. 28, 2014 | 01:00 PM
Last Trade: 16.42
Trade Time: Nov 28 01:00 PM Eastern Daylight Time
Change: -0.52 (-3.07%)
Prev Close: 16.94
Open: 16.76
Bid: 16.42
Ask: 18.50
Options:

Call Options: GREK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 GREK1420L12.5 10.50 6.80 3.50 272.0 4.60 272.0 1.0 12
14.00 GREK1420L14 2.55 0.00 2.10 102.0 2.85 102.0 0.0 0
15.00 GREK1420L15 1.00 -0.90 1.50 68.0 1.75 161.0 50.0 77
16.00 GREK1420L16 0.92 -0.18 0.80 81.0 1.00 125.0 15.0 168
17.50 GREK1420L17.5 0.35 0.00 0.10 10.0 0.35 5.0 1.0 41
20.00 GREK1420L20 0.10 -0.05 0.10 5.0 0.05 14.0 5.0 80
21.00 GREK1420L21 0.20 -0.05 0.05 216.0 0.30 482.0 50.0 243
22.00 GREK1420L22 0.05 -0.10 0.05 4.0 0.15 29.0 4.0 102
23.00 GREK1420L23 0.05 0.00 0.05 126.0 0.05 20.0 10.0 323
24.00 GREK1420L24 0.06 0.01 0.05 117.0 0.05 1.0 2.0 468
25.00 GREK1420L25 0.10 -0.15 0.10 2.0 0.25 778.0 2.0 577
30.00 GREK1420L30 0.03 -0.22 0.05 64.0 0.25 470.0 10.0 95
35.00 GREK1420L35 0.11 -0.14 0.05 10.0 0.25 550.0 4.0 8

Put Options: GREK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 GREK1420X12.5 0.25 0.00 0.05 10.0 0.25 1.0 1.0 19
14.00 GREK1420X14 0.15 -0.05 0.05 10.0 0.15 40.0 10.0 77
15.00 GREK1420X15 0.25 0.05 0.15 124.0 0.25 191.0 10.0 6,711
16.00 GREK1420X16 0.40 0.00 0.40 173.0 0.55 463.0 1.0 179
17.50 GREK1420X17.5 1.10 0.35 0.95 50.0 1.70 433.0 60.0 146
20.00 GREK1420X20 3.34 0.00 3.20 442.0 3.80 700.0 2.0 552
21.00 GREK1420X21 3.74 -0.16 4.20 230.0 4.80 140.0 22.0 77
22.00 GREK1420X22 5.80 0.90 5.10 240.0 5.80 150.0 5.0 111
23.00 GREK1420X23 6.21 0.00 6.10 312.0 6.90 292.0 5.0 59
24.00 GREK1420X24 3.60 -3.10 7.10 60.0 7.90 10.0 1.0 7
25.00 GREK1420X25 8.73 0.93 8.10 270.0 8.90 250.0 10.0 17
30.00 GREK1420X30 9.00 -3.50 12.80 342.0 14.20 292.0 10.0 30
35.00 GREK1420X35 17.50 0.00 17.80 342.0 19.20 292.0 0.0 0