Nordic American Tankers Ltd $9.06

up +0.05


29/8/2014 04:02 PM  |  NYSE : NAT  
Industries : Transportation / Shipping
Last Trade: 9.06
Trade Time: Aug 29 04:02 PM Eastern Daylight Time
Change: 0.05 (0.56 %)
Prev Close: 9.01
Open: 8.99
Bid: 8.70
Ask: 9.19
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get NAT Trend Analysis - it has underperformed the S&P 500 by 6%
Options:

Call Options: NAT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.87 NAT1420I0.87 7.80 0.00 7.80 1005.0 8.50 982.0 0.0 0
1.00 NAT1420I1 0.00 0.00 8.20 412.0 8.60 572.0 0.0 0
1.87 NAT1420I1.87 6.60 0.00 6.80 813.0 7.40 649.0 0.0 0
2.00 NAT1420I2 0.00 0.00 7.20 331.0 7.60 878.0 0.0 0
2.87 NAT1420I2.87 5.60 0.00 5.80 906.0 6.40 693.0 0.0 0
3.00 NAT1420I3 0.00 0.00 6.20 639.0 6.60 797.0 0.0 0
3.87 NAT1420I3.87 4.70 0.00 4.90 302.0 5.30 287.0 0.0 0
4.00 NAT1420I4 0.00 0.00 5.20 607.0 5.60 777.0 0.0 0
4.87 NAT1420I4.87 3.80 0.00 3.90 787.0 4.40 724.0 0.0 0
5.00 NAT1420I5 0.00 0.00 4.30 297.0 4.60 787.0 0.0 0
5.87 NAT1420I5.87 2.75 -0.10 2.85 1149.0 3.40 894.0 1.0 1
6.87 NAT1420I6.87 1.90 0.00 2.00 1076.0 2.25 205.0 0.0 14
7.00 NAT1420I7 0.00 0.00 2.30 349.0 2.50 457.0 0.0 0
7.87 NAT1420I7.87 1.40 0.36 1.00 1195.0 1.30 415.0 3.0 65
8.00 NAT1420I8 1.40 0.00 1.30 428.0 1.50 1470.0 2.0 2
8.87 NAT1420I8.87 0.35 0.00 0.30 1482.0 0.45 1222.0 21.0 393
9.00 NAT1420I9 0.65 0.00 0.60 354.0 0.70 442.0 20.0 41
9.87 NAT1420I9.87 0.05 -0.05 0.05 17.0 0.10 1373.0 29.0 1,224
10.00 NAT1420I10 0.25 0.00 0.20 1114.0 0.30 371.0 723.0 773
10.87 NAT1420I10.87 0.02 -0.03 0.05 192.0 0.05 741.0 1.0 12
11.00 NAT1420I11 0.00 0.00 0.05 1165.0 0.15 1763.0 0.0 0
11.87 NAT1420I11.87 0.20 0.00 0.00 0.0 0.05 468.0 0.0 0
12.00 NAT1420I12 0.00 0.00 0.00 0.0 0.10 2449.0 0.0 0
12.87 NAT1420I12.87 0.20 0.00 0.00 0.0 0.05 545.0 0.0 0
13.00 NAT1420I13 0.00 0.00 0.00 0.0 0.10 3413.0 0.0 0
13.87 NAT1420I13.87 0.20 0.00 0.00 0.0 0.05 425.0 0.0 0
14.87 NAT1420I14.87 0.20 0.00 0.00 0.0 0.05 409.0 0.0 0
15.00 NAT1420I15 0.00 0.00 0.00 0.0 0.05 2606.0 0.0 0
15.87 NAT1420I15.87 0.20 0.00 0.00 0.0 0.05 419.0 0.0 0
16.87 NAT1420I16.87 0.20 0.00 0.00 0.0 0.05 477.0 0.0 0
17.00 NAT1420I17 0.00 0.00 0.00 0.0 0.05 2644.0 0.0 0

Put Options: NAT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.87 NAT1420U0.87 0.20 0.00 0.00 0.0 0.05 624.0 0.0 0
1.00 NAT1420U1 0.00 0.00 0.00 0.0 0.05 2445.0 0.0 0
1.87 NAT1420U1.87 0.20 0.00 0.00 0.0 0.05 427.0 0.0 0
2.87 NAT1420U2.87 0.20 0.00 0.00 0.0 0.05 473.0 0.0 0
3.00 NAT1420U3 0.00 0.00 0.00 0.0 0.05 2906.0 0.0 0
3.87 NAT1420U3.87 0.20 0.00 0.00 0.0 0.05 575.0 0.0 0
4.00 NAT1420U4 0.00 0.00 0.00 0.0 0.05 1964.0 0.0 0
4.87 NAT1420U4.87 0.20 0.00 0.00 0.0 0.05 483.0 0.0 0
5.00 NAT1420U5 0.00 0.00 0.00 0.0 0.05 1213.0 0.0 0
5.87 NAT1420U5.87 0.20 0.00 0.00 0.0 0.05 544.0 0.0 0
6.00 NAT1420U6 0.00 0.00 0.00 0.0 0.05 1177.0 0.0 0
6.87 NAT1420U6.87 0.20 0.00 0.00 0.0 0.05 556.0 0.0 0
7.00 NAT1420U7 0.00 0.00 0.00 0.0 0.10 1703.0 0.0 0
7.87 NAT1420U7.87 0.10 0.00 0.05 100.0 0.10 2056.0 5.0 129
8.87 NAT1420U8.87 0.15 -0.10 0.15 525.0 0.25 1285.0 40.0 577
9.00 NAT1420U9 0.40 0.00 0.35 1497.0 0.50 1499.0 178.0 178
9.87 NAT1420U9.87 1.00 0.00 0.80 486.0 1.00 1144.0 3.0 66
10.00 NAT1420U10 0.95 0.00 0.95 340.0 1.10 784.0 5.0 5
10.87 NAT1420U10.87 1.75 0.00 1.75 399.0 2.05 1694.0 50.0 56
11.00 NAT1420U11 0.00 0.00 1.70 744.0 1.95 552.0 0.0 0
11.87 NAT1420U11.87 2.60 0.00 2.75 336.0 3.10 1018.0 0.0 0
12.00 NAT1420U12 0.00 0.00 2.55 1352.0 2.90 371.0 0.0 0
12.87 NAT1420U12.87 3.60 0.00 3.60 896.0 4.20 963.0 0.0 0
13.00 NAT1420U13 0.00 0.00 3.50 1498.0 3.90 365.0 0.0 0
13.87 NAT1420U13.87 4.60 0.00 4.70 267.0 5.10 418.0 0.0 0
14.00 NAT1420U14 0.00 0.00 4.50 1833.0 4.90 365.0 0.0 0
14.87 NAT1420U14.87 5.50 0.00 5.60 727.0 6.20 802.0 0.0 0
15.00 NAT1420U15 0.00 0.00 5.50 1489.0 5.90 264.0 0.0 0
15.87 NAT1420U15.87 6.50 0.00 6.50 794.0 7.20 772.0 0.0 0
16.00 NAT1420U16 0.00 0.00 6.50 1357.0 6.90 264.0 0.0 0
16.87 NAT1420U16.87 7.50 0.00 7.50 1060.0 8.30 1002.0 0.0 0
17.00 NAT1420U17 0.00 0.00 7.50 799.0 7.90 263.0 0.0 0
Trading Center