$2.91 +0.11 (3.93%) Natl Bank Greece Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 2.91
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.11 (3.93%)
Prev Close: 2.80
Open: 2.85
Bid: 2.91
Ask: 2.92
Options:

Call Options: NBG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 NBG1424J0.5 2.19 0.00 2.18 813.0 2.52 501.0 0.0 0
0.50 NBG1431J0.5 2.10 0.00 2.14 1013.0 2.47 95.0 0.0 0
1.00 NBG1424J1 1.69 0.00 1.75 1195.0 2.04 1073.0 0.0 0
1.00 NBG1431J1 1.71 0.00 1.68 678.0 1.97 85.0 0.0 0
1.50 NBG1424J1.5 1.19 0.00 1.18 1441.0 1.59 1228.0 0.0 0
1.50 NBG1431J1.5 1.30 0.11 1.18 1432.0 1.50 1002.0 19.0 38
2.00 NBG1424J2 0.51 -0.18 0.70 1699.0 1.09 1609.0 5.0 15
2.00 NBG1431J2 0.90 0.21 0.83 1057.0 0.95 44.0 10.0 26
2.50 NBG1424J2.5 0.26 0.00 0.25 1423.0 0.46 403.0 20.0 21
2.50 NBG1431J2.5 0.25 0.00 0.29 1032.0 0.50 1123.0 0.0 0
3.00 NBG1424J3 0.07 0.00 0.01 69.0 0.05 5.0 0.0 0
3.00 NBG1431J3 0.11 0.04 0.05 44.0 0.14 4.0 690.0 586
3.50 NBG1424J3.5 0.01 -0.04 0.01 99.0 0.05 853.0 99.0 535
3.50 NBG1431J3.5 0.01 0.00 0.01 44.0 0.09 235.0 117.0 92
4.00 NBG1424J4 0.09 0.00 0.01 2827.0 0.10 1040.0 0.0 0
4.00 NBG1431J4 0.12 0.00 0.00 0.0 0.14 857.0 0.0 0
4.50 NBG1424J4.5 0.09 0.00 0.00 0.0 0.10 785.0 0.0 0
4.50 NBG1431J4.5 0.12 0.00 0.00 0.0 0.13 666.0 0.0 0
5.00 NBG1424J5 0.09 0.00 0.00 0.0 0.10 785.0 0.0 0
5.00 NBG1431J5 0.15 0.00 0.00 0.0 0.14 666.0 0.0 0
5.50 NBG1424J5.5 0.15 0.00 0.00 0.0 0.10 810.0 0.0 0
5.50 NBG1431J5.5 0.15 0.00 0.00 0.0 0.14 666.0 0.0 0
6.00 NBG1424J6 0.09 0.00 0.00 0.0 0.08 689.0 0.0 0
6.00 NBG1431J6 0.15 0.00 0.00 0.0 0.09 680.0 0.0 0
6.50 NBG1424J6.5 0.09 0.00 0.00 0.0 0.10 698.0 0.0 0
6.50 NBG1431J6.5 0.15 0.00 0.00 0.0 0.14 666.0 0.0 0

Put Options: NBG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 NBG1424V0.5 0.11 0.00 0.00 0.0 0.10 810.0 0.0 0
0.50 NBG1431V0.5 0.15 0.00 0.00 0.0 0.14 841.0 0.0 0
1.00 NBG1424V1 0.09 0.00 0.00 0.0 0.10 785.0 0.0 0
1.00 NBG1431V1 0.15 0.00 0.00 0.0 0.14 816.0 0.0 0
1.50 NBG1424V1.5 0.09 0.00 0.00 0.0 0.10 785.0 0.0 0
1.50 NBG1431V1.5 0.15 0.00 0.00 0.0 0.14 816.0 0.0 0
2.00 NBG1424V2 0.11 0.00 0.00 0.0 0.09 701.0 0.0 0
2.00 NBG1431V2 0.13 0.00 0.01 3.0 0.09 729.0 0.0 0
2.50 NBG1424V2.5 0.42 0.33 0.01 10.0 0.11 1093.0 30.0 20
2.50 NBG1431V2.5 0.03 0.01 0.03 10.0 0.09 841.0 510.0 5
3.00 NBG1424V3 0.21 0.06 0.06 44.0 0.30 867.0 10.0 50
3.00 NBG1431V3 0.30 0.11 0.14 1274.0 0.33 1374.0 40.0 44
3.50 NBG1424V3.5 0.65 0.00 0.55 44.0 0.80 466.0 0.0 0
3.50 NBG1431V3.5 0.65 0.00 0.57 345.0 0.78 485.0 0.0 0
4.00 NBG1424V4 1.15 0.00 1.05 44.0 1.33 549.0 0.0 0
4.00 NBG1431V4 1.14 0.00 1.05 194.0 1.33 439.0 0.0 0
4.50 NBG1424V4.5 1.65 0.00 1.55 72.0 1.80 718.0 0.0 0
4.50 NBG1431V4.5 1.67 0.03 1.55 46.0 1.83 644.0 19.0 19
5.00 NBG1424V5 2.15 0.00 2.05 72.0 2.33 718.0 0.0 0
5.00 NBG1431V5 2.15 0.00 2.05 88.0 2.33 568.0 0.0 0
5.50 NBG1424V5.5 2.65 0.00 2.55 72.0 2.89 718.0 0.0 0
5.50 NBG1431V5.5 2.64 0.00 2.54 271.0 2.87 451.0 0.0 0
6.00 NBG1424V6 3.15 0.00 3.00 749.0 3.45 1258.0 0.0 0
6.00 NBG1431V6 3.15 0.00 3.00 672.0 3.50 691.0 0.0 0
6.50 NBG1424V6.5 3.60 0.00 3.50 667.0 3.85 1695.0 0.0 0
6.50 NBG1431V6.5 3.60 0.00 3.50 551.0 3.90 1392.0 0.0 0