$2.59 +0.12 (4.86%) Natl Bank Greece Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 2.59
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.12 (4.86%)
Prev Close: 2.47
Open: 2.55
Bid: 2.58
Ask: 2.59
Options:

Call Options: NBG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 NBG1424J0.5 1.87 0.00 1.86 1932.0 2.25 1748.0 0.0 0
0.50 NBG1431J0.5 1.87 0.00 1.90 1827.0 2.25 1779.0 0.0 0
1.00 NBG1424J1 1.37 0.00 1.40 1602.0 1.70 1551.0 0.0 0
1.00 NBG1431J1 1.37 0.00 1.40 1023.0 1.75 865.0 0.0 0
1.50 NBG1424J1.5 0.87 0.00 0.90 1521.0 1.20 1346.0 0.0 0
1.50 NBG1431J1.5 1.30 0.43 0.90 2236.0 1.20 1754.0 19.0 38
2.00 NBG1424J2 0.51 0.00 0.44 2521.0 0.70 2795.0 5.0 15
2.00 NBG1431J2 0.50 0.00 0.44 2505.0 0.67 1.0 9.0 34
2.50 NBG1424J2.5 0.14 0.02 0.08 1065.0 0.20 312.0 2.0 58
2.50 NBG1431J2.5 0.12 0.00 0.14 609.0 0.30 2315.0 0.0 0
3.00 NBG1424J3 0.05 0.00 0.01 69.0 0.05 658.0 0.0 0
3.00 NBG1431J3 0.04 -0.01 0.04 176.0 0.06 3.0 119.0 382
3.50 NBG1424J3.5 0.01 0.00 0.01 99.0 0.05 908.0 99.0 535
3.50 NBG1431J3.5 0.10 0.09 0.01 49.0 0.02 200.0 209.0 209
4.00 NBG1424J4 0.09 0.00 0.01 2827.0 0.14 1108.0 0.0 0
4.00 NBG1431J4 0.15 0.00 0.00 0.0 0.10 689.0 0.0 0
4.50 NBG1424J4.5 0.09 0.00 0.00 0.0 0.13 804.0 0.0 0
4.50 NBG1431J4.5 0.14 0.00 0.00 0.0 0.09 6.0 0.0 0
5.00 NBG1424J5 0.10 0.00 0.00 0.0 0.10 912.0 0.0 0
5.00 NBG1431J5 0.15 0.00 0.00 0.0 0.09 11.0 0.0 0
5.50 NBG1424J5.5 0.11 0.00 0.00 0.0 0.15 954.0 0.0 0
5.50 NBG1431J5.5 0.15 0.00 0.00 0.0 0.09 21.0 0.0 0
6.00 NBG1424J6 0.09 0.00 0.00 0.0 0.15 954.0 0.0 0
6.00 NBG1431J6 0.09 0.00 0.00 0.0 0.09 11.0 0.0 0
6.50 NBG1424J6.5 0.11 0.00 0.00 0.0 0.20 1649.0 0.0 0
6.50 NBG1431J6.5 0.14 0.00 0.00 0.0 0.09 21.0 0.0 0

Put Options: NBG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 NBG1424V0.5 0.06 0.00 0.00 0.0 0.15 1389.0 0.0 0
0.50 NBG1431V0.5 0.16 0.00 0.00 0.0 0.10 901.0 0.0 0
1.00 NBG1424V1 0.07 0.00 0.00 0.0 0.15 1099.0 0.0 0
1.00 NBG1431V1 0.15 0.00 0.00 0.0 0.10 689.0 0.0 0
1.50 NBG1424V1.5 0.07 0.00 0.00 0.0 0.15 1099.0 0.0 0
1.50 NBG1431V1.5 0.16 0.00 0.00 0.0 0.11 711.0 0.0 0
2.00 NBG1424V2 0.09 0.00 0.00 0.0 0.10 1032.0 0.0 0
2.00 NBG1431V2 0.18 0.00 0.01 3.0 0.17 1854.0 0.0 0
2.50 NBG1424V2.5 0.42 0.33 0.09 1105.0 0.20 3096.0 30.0 20
2.50 NBG1431V2.5 0.11 -0.01 0.10 968.0 0.18 404.0 5.0 0
3.00 NBG1424V3 0.21 -0.30 0.39 60.0 0.56 1241.0 10.0 50
3.00 NBG1431V3 0.30 -0.22 0.44 147.0 0.60 2340.0 40.0 44
3.50 NBG1424V3.5 1.01 0.00 0.87 304.0 1.10 662.0 0.0 0
3.50 NBG1431V3.5 1.01 0.00 0.88 548.0 1.06 402.0 0.0 0
4.00 NBG1424V4 1.51 0.00 1.37 336.0 1.55 526.0 0.0 0
4.00 NBG1431V4 1.50 0.00 1.37 320.0 1.55 402.0 0.0 0
4.50 NBG1424V4.5 2.01 0.00 1.87 321.0 2.05 529.0 0.0 0
4.50 NBG1431V4.5 1.67 -0.33 1.87 648.0 2.05 885.0 19.0 19
5.00 NBG1424V5 2.51 0.00 2.38 116.0 2.65 1393.0 0.0 0
5.00 NBG1431V5 2.49 0.00 2.36 312.0 2.61 547.0 0.0 0
5.50 NBG1424V5.5 3.00 0.00 2.87 26.0 3.20 1218.0 0.0 0
5.50 NBG1431V5.5 2.98 0.00 2.86 300.0 3.15 564.0 0.0 0
6.00 NBG1424V6 3.50 0.00 3.35 407.0 3.70 1053.0 0.0 0
6.00 NBG1431V6 3.45 0.00 3.35 26.0 3.60 140.0 0.0 0
6.50 NBG1424V6.5 4.00 0.00 3.85 447.0 4.20 2336.0 0.0 0
6.50 NBG1431V6.5 3.95 0.00 3.85 26.0 4.10 350.0 0.0 0