Natl Bank Greece Shs Sponsored American Deposit Receipt Repr 1 Sh $3.36

down -0.03


30/7/2014 04:06 PM  |  NYSE : NBG  
Industries : Banking / Money Center Banks
Last Trade: 3.36
Trade Time: Jul 30 04:06 PM Eastern Daylight Time
Change: -0.03 (-0.89 %)
Prev Close: 3.39
Open: 3.34
Bid: 3.35
Ask: 3.36
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get NBG Trend Analysis - it has underperformed the S&P 500 by 24%
Options:

Call Options: NBG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 NBG1401H0.5 2.85 0.00 2.79 707.0 2.94 718.0 0.0 0
0.50 NBG1408H0.5 2.75 0.00 2.71 567.0 3.00 496.0 0.0 0
0.50 NBG1416H0.5 2.86 0.00 2.78 756.0 2.94 778.0 0.0 0
0.50 NBG1422H0.5 2.72 0.00 2.48 488.0 3.25 414.0 0.0 0
0.50 NBG1429H0.5 2.74 0.00 2.48 477.0 3.25 414.0 0.0 0
1.00 NBG1401H1 2.35 0.00 2.29 700.0 2.44 718.0 0.0 0
1.00 NBG1408H1 2.25 0.00 2.20 599.0 2.50 526.0 0.0 0
1.00 NBG1416H1 2.36 0.00 2.15 838.0 2.48 710.0 0.0 0
1.00 NBG1422H1 2.05 0.00 2.05 485.0 2.81 411.0 0.0 0
1.00 NBG1429H1 2.22 0.00 2.05 476.0 2.71 411.0 0.0 0
1.50 NBG1401H1.5 1.85 0.00 1.79 700.0 1.94 718.0 0.0 0
1.50 NBG1408H1.5 1.79 0.00 1.70 599.0 1.98 494.0 0.0 0
1.50 NBG1416H1.5 1.70 0.00 1.63 802.0 2.07 673.0 0.0 0
1.50 NBG1422H1.5 1.77 0.00 1.63 487.0 2.10 414.0 0.0 0
1.50 NBG1429H1.5 1.80 0.00 1.63 1.0 2.10 1.0 0.0 0
2.00 NBG1401H2 1.35 0.00 1.29 700.0 1.44 718.0 0.0 0
2.00 NBG1408H2 1.29 0.00 1.20 599.0 1.48 494.0 0.0 0
2.00 NBG1416H2 1.50 0.13 1.25 719.0 1.48 669.0 2.0 2
2.00 NBG1422H2 1.32 0.00 1.13 703.0 1.60 414.0 0.0 0
2.00 NBG1429H2 1.30 0.00 1.13 454.0 1.60 444.0 0.0 0
2.50 NBG1401H2.5 0.85 0.00 0.79 700.0 0.94 718.0 0.0 0
2.50 NBG1408H2.5 0.79 0.00 0.71 589.0 0.98 479.0 0.0 0
2.50 NBG1416H2.5 1.02 0.15 0.79 1381.0 0.94 1479.0 20.0 104
2.50 NBG1422H2.5 0.71 0.00 0.63 711.0 0.97 900.0 0.0 0
2.50 NBG1429H2.5 0.80 0.00 0.71 500.0 0.98 1290.0 0.0 0
3.00 NBG1401H3 0.66 0.40 0.20 1244.0 0.49 1141.0 12.0 12
3.00 NBG1408H3 0.32 0.00 0.26 577.0 0.49 884.0 0.0 0
3.00 NBG1416H3 0.42 0.00 0.32 2297.0 0.44 311.0 10.0 11,893
3.00 NBG1422H3 0.38 0.00 0.19 1919.0 0.66 2601.0 0.0 0
3.00 NBG1429H3 0.38 0.00 0.30 2893.0 0.51 1580.0 10.0 4
3.50 NBG1401H3.5 0.13 0.12 0.01 224.0 0.10 2200.0 100.0 321
3.50 NBG1408H3.5 0.11 0.06 0.01 40.0 0.15 1843.0 2.0 2
3.50 NBG1416H3.5 0.17 0.10 0.08 100.0 0.12 67.0 778.0 10,617
3.50 NBG1422H3.5 0.07 0.00 0.07 694.0 0.18 41.0 0.0 0
3.50 NBG1429H3.5 0.25 0.20 0.03 4099.0 0.25 2882.0 2.0 2
4.00 NBG1401H4 0.07 0.01 0.01 52.0 0.06 662.0 5.0 40
4.00 NBG1408H4 0.05 -0.01 0.01 196.0 0.06 1137.0 1.0 1
4.00 NBG1416H4 0.01 0.00 0.01 351.0 0.05 41.0 1000.0 10,501
4.00 NBG1422H4 0.25 0.00 0.03 21.0 0.25 4392.0 0.0 0
4.00 NBG1429H4 0.25 0.00 0.03 1057.0 0.20 4167.0 0.0 0
4.50 NBG1401H4.5 0.08 0.00 0.01 60.0 0.08 847.0 0.0 0
4.50 NBG1408H4.5 0.06 0.00 0.00 0.0 0.06 845.0 0.0 0
4.50 NBG1416H4.5 0.01 0.00 0.01 47.0 0.05 1417.0 3.0 2,158
4.50 NBG1422H4.5 0.12 0.00 0.02 263.0 0.12 2710.0 0.0 0
4.50 NBG1429H4.5 0.05 0.00 0.05 1.0 0.06 1079.0 100.0 0
5.00 NBG1401H5 0.09 0.00 0.01 48.0 0.05 736.0 0.0 0
5.00 NBG1408H5 0.20 0.15 0.20 3.0 0.01 3.0 3.0 3
5.00 NBG1416H5 0.02 -0.02 0.02 100.0 0.05 1090.0 100.0 4,234
5.00 NBG1422H5 0.10 0.00 0.00 0.0 0.10 885.0 0.0 0
5.00 NBG1429H5 0.18 0.00 0.00 0.0 0.13 1219.0 0.0 0
5.50 NBG1401H5.5 0.07 0.00 0.01 52.0 0.05 751.0 0.0 0
5.50 NBG1408H5.5 0.23 0.00 0.00 0.0 0.20 2276.0 0.0 0
5.50 NBG1416H5.5 0.04 0.00 0.01 52.0 0.04 930.0 1.0 514
5.50 NBG1422H5.5 0.25 0.00 0.00 0.0 0.25 910.0 0.0 0
5.50 NBG1429H5.5 0.20 0.00 0.00 0.0 0.13 1219.0 0.0 0
6.00 NBG1401H6 0.04 0.00 0.00 0.0 0.05 751.0 0.0 0
6.00 NBG1408H6 0.25 0.00 0.00 0.0 0.20 2276.0 0.0 0
6.00 NBG1416H6 0.01 -0.01 0.01 1.0 0.01 285.0 2.0 15,787
6.00 NBG1422H6 0.25 0.00 0.00 0.0 0.25 910.0 0.0 0
6.00 NBG1429H6 0.25 0.00 0.00 0.0 0.16 2001.0 0.0 0
6.50 NBG1401H6.5 0.04 0.00 0.00 0.0 0.05 751.0 0.0 0
6.50 NBG1408H6.5 0.25 0.00 0.00 0.0 0.13 2136.0 0.0 0
6.50 NBG1416H6.5 0.04 0.00 0.00 0.0 0.05 1070.0 0.0 0
6.50 NBG1422H6.5 0.25 0.00 0.00 0.0 0.25 910.0 0.0 0
6.50 NBG1429H6.5 0.20 0.00 0.00 0.0 0.16 1976.0 0.0 0
7.00 NBG1401H7 0.04 0.00 0.00 0.0 0.04 628.0 0.0 0
7.00 NBG1408H7 0.23 0.00 0.00 0.0 0.10 1675.0 0.0 0
7.00 NBG1416H7 0.02 -0.01 0.01 20.0 0.03 974.0 2.0 18,965
7.00 NBG1422H7 0.25 0.00 0.00 0.0 0.10 885.0 0.0 0
7.00 NBG1429H7 0.20 0.00 0.00 0.0 0.10 1512.0 0.0 0
7.50 NBG1401H7.5 0.04 0.00 0.00 0.0 0.04 628.0 0.0 0
7.50 NBG1422H7.5 0.25 0.00 0.00 0.0 0.25 1620.0 0.0 0
8.00 NBG1416H8 0.03 -0.05 0.01 50.0 0.08 2299.0 20.0 20
9.00 NBG1416H9 0.05 0.00 0.01 695.0 0.08 2209.0 0.0 0
10.00 NBG1416H10 0.05 0.00 0.00 0.0 0.08 1598.0 0.0 0

Put Options: NBG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 NBG1401T0.5 0.04 0.00 0.00 0.0 0.05 801.0 0.0 0
0.50 NBG1408T0.5 0.11 0.00 0.00 0.0 0.12 2230.0 0.0 0
0.50 NBG1416T0.5 0.04 0.00 0.00 0.0 0.05 1169.0 0.0 0
0.50 NBG1422T0.5 0.25 0.00 0.00 0.0 0.20 1550.0 0.0 0
0.50 NBG1429T0.5 0.25 0.00 0.00 0.0 0.16 1037.0 0.0 0
1.00 NBG1401T1 0.04 0.00 0.00 0.0 0.05 751.0 0.0 0
1.00 NBG1408T1 0.11 0.00 0.00 0.0 0.11 1008.0 0.0 0
1.00 NBG1416T1 0.04 0.00 0.00 0.0 0.08 2093.0 0.0 0
1.00 NBG1422T1 0.25 0.00 0.00 0.0 0.25 910.0 0.0 0
1.00 NBG1429T1 0.20 0.00 0.00 0.0 0.16 887.0 0.0 0
1.50 NBG1401T1.5 0.04 0.00 0.00 0.0 0.05 996.0 0.0 0
1.50 NBG1408T1.5 0.11 0.00 0.00 0.0 0.12 1004.0 0.0 0
1.50 NBG1416T1.5 0.05 0.00 0.00 0.0 0.05 1093.0 0.0 0
1.50 NBG1422T1.5 0.25 0.00 0.00 0.0 0.25 1620.0 0.0 0
1.50 NBG1429T1.5 0.20 0.00 0.00 0.0 0.16 912.0 0.0 0
2.00 NBG1401T2 0.04 0.00 0.00 0.0 0.05 996.0 0.0 0
2.00 NBG1408T2 0.11 0.00 0.00 0.0 0.12 1029.0 0.0 0
2.00 NBG1416T2 0.05 0.00 0.01 2.0 0.08 2053.0 0.0 0
2.00 NBG1422T2 0.25 0.00 0.00 0.0 0.25 1610.0 0.0 0
2.00 NBG1429T2 0.25 0.00 0.00 0.0 0.16 1221.0 0.0 0
2.50 NBG1401T2.5 0.04 0.00 0.00 0.0 0.05 974.0 0.0 0
2.50 NBG1408T2.5 0.11 0.00 0.00 0.0 0.11 1004.0 0.0 0
2.50 NBG1416T2.5 0.05 0.00 0.01 48.0 0.05 1416.0 0.0 0
2.50 NBG1422T2.5 0.25 0.00 0.00 0.0 0.25 1893.0 0.0 0
2.50 NBG1429T2.5 0.26 0.00 0.00 0.0 0.18 1412.0 0.0 0
3.00 NBG1401T3 0.05 0.00 0.04 52.0 0.05 1277.0 0.0 0
3.00 NBG1408T3 0.17 0.00 0.03 1558.0 0.20 2748.0 0.0 0
3.00 NBG1416T3 0.04 -0.02 0.04 289.0 0.08 1461.0 40.0 1,234
3.00 NBG1422T3 0.32 0.00 0.04 487.0 0.26 3222.0 0.0 0
3.00 NBG1429T3 0.26 0.00 0.01 10.0 0.21 4311.0 0.0 0
3.50 NBG1401T3.5 0.06 0.00 0.08 2327.0 0.25 1478.0 0.0 0
3.50 NBG1408T3.5 0.10 0.00 0.12 1192.0 0.32 1536.0 0.0 0
3.50 NBG1416T3.5 0.23 0.02 0.20 500.0 0.25 497.0 403.0 6,072
3.50 NBG1422T3.5 0.12 0.00 0.17 1774.0 0.53 2728.0 0.0 0
3.50 NBG1429T3.5 0.15 0.00 0.20 3810.0 0.42 3297.0 0.0 0
4.00 NBG1401T4 0.59 0.04 0.58 426.0 0.75 1206.0 10.0 60
4.00 NBG1408T4 0.55 0.00 0.58 554.0 0.83 700.0 0.0 0
4.00 NBG1416T4 0.67 0.09 0.60 602.0 0.72 621.0 10.0 4,004
4.00 NBG1422T4 0.55 0.00 0.59 15.0 0.92 753.0 0.0 0
4.00 NBG1429T4 0.55 0.00 0.59 1459.0 0.93 2120.0 0.0 0
4.50 NBG1401T4.5 1.05 0.00 1.08 405.0 1.25 898.0 0.0 0
4.50 NBG1408T4.5 0.71 -0.34 1.08 157.0 1.31 1077.0 10.0 10
4.50 NBG1416T4.5 0.85 -0.20 1.11 280.0 1.21 573.0 6.0 774
4.50 NBG1422T4.5 1.04 0.00 1.08 15.0 1.39 396.0 0.0 0
4.50 NBG1429T4.5 1.04 0.00 1.09 300.0 1.28 321.0 0.0 0
5.00 NBG1401T5 1.55 0.00 1.58 502.0 1.75 1131.0 0.0 0
5.00 NBG1408T5 1.55 0.00 1.58 189.0 1.84 448.0 0.0 0
5.00 NBG1416T5 1.52 -0.03 1.59 41.0 1.71 41.0 27.0 1,030
5.00 NBG1422T5 1.54 0.00 1.58 15.0 1.84 203.0 0.0 0
5.00 NBG1429T5 1.55 0.00 1.58 26.0 1.89 371.0 0.0 0
5.50 NBG1401T5.5 2.05 0.00 2.08 499.0 2.30 1100.0 0.0 0
5.50 NBG1408T5.5 2.05 0.00 2.09 15.0 2.35 244.0 0.0 0
5.50 NBG1416T5.5 1.90 -0.15 2.08 1089.0 2.21 1206.0 600.0 459
5.50 NBG1422T5.5 2.04 0.00 2.09 15.0 2.34 203.0 0.0 0
5.50 NBG1429T5.5 2.04 0.00 2.09 15.0 2.33 210.0 0.0 0
6.00 NBG1401T6 2.55 0.00 2.58 499.0 2.80 1100.0 0.0 0
6.00 NBG1408T6 2.55 0.00 2.59 15.0 2.85 244.0 0.0 0
6.00 NBG1416T6 2.38 -0.17 2.58 1176.0 2.80 1583.0 70.0 935
6.00 NBG1422T6 2.54 0.00 2.58 15.0 3.05 253.0 0.0 0
6.00 NBG1429T6 2.54 0.00 2.59 15.0 2.91 210.0 0.0 0
6.50 NBG1401T6.5 3.05 0.00 3.05 1025.0 3.30 1051.0 0.0 0
6.50 NBG1408T6.5 3.05 0.00 3.05 251.0 3.45 322.0 0.0 0
6.50 NBG1416T6.5 3.05 0.00 3.05 484.0 3.25 491.0 0.0 0
6.50 NBG1422T6.5 3.00 0.00 3.05 15.0 3.55 50.0 0.0 0
6.50 NBG1429T6.5 3.00 0.00 3.05 165.0 3.55 260.0 0.0 0
7.00 NBG1401T7 3.55 0.00 3.55 935.0 3.80 984.0 0.0 0
7.00 NBG1408T7 3.55 0.00 3.55 51.0 3.90 939.0 0.0 0
7.00 NBG1416T7 3.10 -0.45 3.55 817.0 3.75 871.0 2.0 683
7.00 NBG1422T7 3.50 0.00 3.55 15.0 4.00 213.0 0.0 0
7.00 NBG1429T7 3.55 0.00 3.55 214.0 4.05 260.0 0.0 0
7.50 NBG1401T7.5 4.05 0.00 4.05 939.0 4.30 1054.0 0.0 0
7.50 NBG1422T7.5 4.00 0.00 4.05 15.0 4.55 361.0 0.0 0
8.00 NBG1416T8 4.20 -0.35 4.55 789.0 4.80 886.0 15.0 340
9.00 NBG1416T9 4.90 -0.65 5.55 15.0 5.90 441.0 1.0 20
10.00 NBG1416T10 6.76 0.26 6.55 15.0 6.75 454.0 10.0 25
Trading Center