Natl Bank Greece Shs Sponsored American Deposit Receipt Repr 1 Sh $3.43

down -0.07


29/8/2014 04:04 PM  |  NYSE : NBG  
Industries : Banking / Money Center Banks
Last Trade: 3.43
Trade Time: Aug 29 04:04 PM Eastern Daylight Time
Change: -0.07 (-2.00 %)
Prev Close: 3.50
Open: 3.49
Bid: 3.40
Ask: 3.43
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 40%
Options:

Call Options: NBG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 NBG1405I0.5 2.81 0.00 2.86 247.0 3.15 1047.0 0.0 0
0.50 NBG1412I0.5 2.81 0.00 2.86 186.0 3.15 1047.0 0.0 0
0.50 NBG1420I0.5 2.89 0.00 2.86 290.0 3.10 1027.0 0.0 0
0.50 NBG1426I0.5 2.81 0.00 2.86 202.0 3.15 987.0 0.0 0
1.00 NBG1405I1 2.31 0.00 2.36 746.0 2.64 1761.0 0.0 0
1.00 NBG1412I1 2.31 0.00 2.36 225.0 2.65 1047.0 0.0 0
1.00 NBG1420I1 2.38 0.00 2.36 165.0 2.56 210.0 0.0 0
1.00 NBG1426I1 2.31 0.00 2.36 172.0 2.60 651.0 0.0 0
1.50 NBG1405I1.5 1.87 0.00 1.86 1558.0 2.10 2151.0 0.0 0
1.50 NBG1412I1.5 1.87 0.00 1.86 208.0 2.14 1047.0 0.0 0
1.50 NBG1420I1.5 1.89 0.00 1.86 512.0 2.05 660.0 0.0 0
1.50 NBG1426I1.5 1.83 0.00 1.86 224.0 2.10 721.0 0.0 0
2.00 NBG1405I2 1.37 0.00 1.36 1629.0 1.61 2151.0 0.0 0
2.00 NBG1412I2 1.37 0.00 1.36 276.0 1.60 1337.0 0.0 0
2.00 NBG1420I2 1.18 -0.21 1.36 767.0 1.55 1790.0 3.0 3
2.00 NBG1426I2 1.36 0.00 1.36 204.0 1.59 611.0 0.0 0
2.50 NBG1405I2.5 0.87 0.00 0.90 40.0 1.11 2441.0 0.0 0
2.50 NBG1412I2.5 0.86 0.00 0.86 1099.0 1.10 1801.0 0.0 0
2.50 NBG1420I2.5 0.89 0.00 0.87 1225.0 1.05 2126.0 0.0 0
2.50 NBG1426I2.5 0.87 0.00 0.87 405.0 1.11 2051.0 0.0 0
3.00 NBG1405I3 0.45 0.00 0.37 2353.0 0.56 3222.0 5.0 2
3.00 NBG1412I3 0.38 0.00 0.38 570.0 0.65 2817.0 0.0 0
3.00 NBG1420I3 0.57 0.05 0.40 1099.0 0.57 3684.0 1.0 443
3.00 NBG1426I3 0.40 0.00 0.40 958.0 0.63 3494.0 0.0 0
3.50 NBG1405I3.5 0.04 -0.08 0.04 97.0 0.11 516.0 2.0 79
3.50 NBG1412I3.5 0.23 0.21 0.06 319.0 0.19 2300.0 37.0 84
3.50 NBG1420I3.5 0.13 -0.08 0.10 668.0 0.16 491.0 31.0 3,576
3.50 NBG1426I3.5 0.12 0.05 0.11 798.0 0.28 4356.0 1.0 1
4.00 NBG1405I4 0.05 -0.02 0.02 50.0 0.07 1967.0 48.0 50
4.00 NBG1412I4 0.18 0.00 0.00 0.0 0.11 2301.0 0.0 0
4.00 NBG1420I4 0.07 0.00 0.02 40.0 0.08 2088.0 39.0 656
4.00 NBG1426I4 0.24 0.00 0.01 1.0 0.15 2283.0 0.0 0
4.50 NBG1405I4.5 0.20 0.00 0.00 0.0 0.07 1144.0 0.0 0
4.50 NBG1412I4.5 0.16 0.00 0.00 0.0 0.07 1048.0 0.0 0
4.50 NBG1420I4.5 0.07 0.00 0.01 10.0 0.06 3694.0 0.0 0
4.50 NBG1426I4.5 0.20 0.00 0.00 0.0 0.08 747.0 0.0 0
5.00 NBG1405I5 0.15 0.00 0.00 0.0 0.06 958.0 0.0 0
5.00 NBG1412I5 0.15 0.00 0.00 0.0 0.07 1065.0 0.0 0
5.00 NBG1420I5 0.06 0.00 0.00 0.0 0.05 1150.0 0.0 0
5.00 NBG1426I5 0.16 0.00 0.00 0.0 0.10 1060.0 0.0 0
5.50 NBG1405I5.5 0.15 0.00 0.00 0.0 0.04 871.0 0.0 0
5.50 NBG1412I5.5 0.15 0.00 0.00 0.0 0.06 628.0 0.0 0
5.50 NBG1420I5.5 0.06 0.00 0.00 0.0 0.04 313.0 0.0 0
5.50 NBG1426I5.5 0.15 0.00 0.00 0.0 0.05 582.0 0.0 0
6.00 NBG1405I6 0.12 0.00 0.00 0.0 0.04 90.0 0.0 0
6.00 NBG1412I6 0.12 0.00 0.00 0.0 0.06 175.0 0.0 0
6.00 NBG1420I6 0.06 0.00 0.00 0.0 0.05 631.0 0.0 0
6.00 NBG1426I6 0.12 0.00 0.00 0.0 0.06 868.0 0.0 0
6.50 NBG1405I6.5 0.15 0.00 0.00 0.0 0.04 90.0 0.0 0
6.50 NBG1412I6.5 0.15 0.00 0.00 0.0 0.06 348.0 0.0 0
7.00 NBG1420I7 0.10 0.00 0.00 0.0 0.05 639.0 0.0 0
8.00 NBG1420I8 0.10 0.00 0.00 0.0 0.05 659.0 0.0 0

Put Options: NBG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 NBG1405U0.5 0.15 0.00 0.00 0.0 0.06 746.0 0.0 0
0.50 NBG1412U0.5 0.15 0.00 0.00 0.0 0.04 243.0 0.0 0
0.50 NBG1420U0.5 0.06 0.00 0.00 0.0 0.05 1436.0 0.0 0
0.50 NBG1426U0.5 0.15 0.00 0.00 0.0 0.04 237.0 0.0 0
1.00 NBG1405U1 0.15 0.00 0.00 0.0 0.05 136.0 0.0 0
1.00 NBG1412U1 0.15 0.00 0.00 0.0 0.06 183.0 0.0 0
1.00 NBG1420U1 0.06 0.00 0.00 0.0 0.05 1177.0 0.0 0
1.00 NBG1426U1 0.15 0.00 0.00 0.0 0.05 454.0 0.0 0
1.50 NBG1405U1.5 0.15 0.00 0.00 0.0 0.05 136.0 0.0 0
1.50 NBG1412U1.5 0.15 0.00 0.00 0.0 0.05 136.0 0.0 0
1.50 NBG1420U1.5 0.06 0.00 0.00 0.0 0.05 1310.0 0.0 0
1.50 NBG1426U1.5 0.15 0.00 0.00 0.0 0.09 21.0 0.0 0
2.00 NBG1405U2 0.15 0.00 0.00 0.0 0.06 967.0 0.0 0
2.00 NBG1412U2 0.20 0.00 0.00 0.0 0.06 626.0 0.0 0
2.00 NBG1420U2 0.05 0.00 0.00 0.0 0.04 727.0 50.0 50
2.00 NBG1426U2 0.16 0.00 0.00 0.0 0.06 895.0 0.0 0
2.50 NBG1405U2.5 0.15 0.00 0.00 0.0 0.05 920.0 0.0 0
2.50 NBG1412U2.5 0.15 0.00 0.00 0.0 0.07 1156.0 0.0 0
2.50 NBG1420U2.5 0.03 -0.03 0.03 4.0 0.05 1262.0 24.0 74
2.50 NBG1426U2.5 0.20 0.00 0.00 0.0 0.11 1646.0 0.0 0
3.00 NBG1405U3 0.16 0.00 0.01 4261.0 0.11 3003.0 0.0 0
3.00 NBG1412U3 0.20 0.00 0.01 11.0 0.09 1275.0 0.0 0
3.00 NBG1420U3 0.12 0.09 0.03 50.0 0.08 1586.0 1.0 219
3.00 NBG1426U3 0.26 0.00 0.06 2330.0 0.13 1246.0 0.0 0
3.50 NBG1405U3.5 0.03 0.00 0.10 700.0 0.21 2752.0 0.0 0
3.50 NBG1412U3.5 0.46 0.41 0.14 773.0 0.25 795.0 7.0 7
3.50 NBG1420U3.5 0.20 0.08 0.18 673.0 0.25 561.0 132.0 398
3.50 NBG1426U3.5 0.12 0.00 0.19 1106.0 0.32 713.0 0.0 0
4.00 NBG1405U4 0.70 0.25 0.56 10.0 0.66 60.0 10.0 10
4.00 NBG1412U4 0.45 0.00 0.56 60.0 0.67 111.0 0.0 0
4.00 NBG1420U4 0.50 0.04 0.57 210.0 0.68 768.0 22.0 67
4.00 NBG1426U4 0.48 0.00 0.56 1119.0 0.71 775.0 0.0 0
4.50 NBG1405U4.5 1.00 0.00 1.06 10.0 1.16 60.0 38.0 38
4.50 NBG1412U4.5 0.95 0.00 1.01 117.0 1.17 239.0 0.0 0
4.50 NBG1420U4.5 0.95 0.00 1.05 113.0 1.18 705.0 0.0 0
4.50 NBG1426U4.5 0.95 0.00 1.06 230.0 1.17 151.0 0.0 0
5.00 NBG1405U5 1.75 0.30 1.56 10.0 1.66 60.0 50.0 39
5.00 NBG1412U5 1.45 0.00 1.56 10.0 1.66 60.0 0.0 0
5.00 NBG1420U5 1.45 0.00 1.56 10.0 1.67 60.0 0.0 0
5.00 NBG1426U5 1.45 0.00 1.55 330.0 1.67 133.0 0.0 0
5.50 NBG1405U5.5 1.95 0.00 2.01 228.0 2.28 1917.0 0.0 0
5.50 NBG1412U5.5 1.95 0.00 2.06 10.0 2.16 60.0 0.0 0
5.50 NBG1420U5.5 1.95 0.00 2.05 198.0 2.17 665.0 0.0 0
5.50 NBG1426U5.5 1.95 0.00 2.06 10.0 2.17 60.0 0.0 0
6.00 NBG1405U6 2.45 0.00 2.51 209.0 2.93 1917.0 0.0 0
6.00 NBG1412U6 2.45 0.00 2.51 160.0 2.93 1409.0 0.0 0
6.00 NBG1420U6 2.45 0.00 2.55 56.0 2.66 440.0 0.0 0
6.00 NBG1426U6 2.45 0.00 2.56 10.0 2.66 60.0 0.0 0
6.50 NBG1405U6.5 2.95 0.00 3.00 35.0 3.25 231.0 0.0 0
6.50 NBG1412U6.5 2.95 0.00 3.05 10.0 3.20 69.0 0.0 0
7.00 NBG1420U7 3.45 0.00 3.50 290.0 3.95 1665.0 0.0 0
8.00 NBG1420U8 4.45 0.00 4.50 204.0 4.80 1766.0 0.0 0
Trading Center