Natl Bank Greece Shs Sponsored American Deposit Receipt Repr 1 Sh $3.39

down -0.09


29/7/2014 04:05 PM  |  NYSE : NBG  
Industries : Banking / Money Center Banks
Last Trade: 3.39
Trade Time: Jul 29 04:05 PM Eastern Daylight Time
Change: -0.09 (-2.59 %)
Prev Close: 3.48
Open: 3.45
Bid: 3.39
Ask: 3.40
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 17%
Options:

Call Options: NBG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 NBG1401H0.5 2.91 0.00 2.85 294.0 3.00 691.0 0.0 0
0.50 NBG1408H0.5 2.83 0.00 2.75 553.0 3.15 688.0 0.0 0
0.50 NBG1416H0.5 2.92 0.00 2.86 21.0 3.00 701.0 0.0 0
0.50 NBG1422H0.5 2.61 0.00 2.72 455.0 3.25 411.0 0.0 0
0.50 NBG1429H0.5 2.62 0.00 2.74 443.0 3.20 441.0 0.0 0
1.00 NBG1401H1 2.41 0.00 2.35 294.0 2.50 731.0 0.0 0
1.00 NBG1408H1 2.33 0.00 2.25 550.0 2.57 560.0 0.0 0
1.00 NBG1416H1 2.38 0.00 2.36 51.0 2.51 51.0 0.0 0
1.00 NBG1422H1 2.11 0.00 2.05 453.0 2.86 411.0 0.0 0
1.00 NBG1429H1 2.12 0.00 2.22 443.0 2.64 441.0 0.0 0
1.50 NBG1401H1.5 1.91 0.00 1.85 294.0 2.00 731.0 0.0 0
1.50 NBG1408H1.5 1.84 0.00 1.79 477.0 2.07 560.0 0.0 0
1.50 NBG1416H1.5 1.77 0.00 1.70 721.0 2.14 931.0 0.0 0
1.50 NBG1422H1.5 1.78 0.00 1.77 9.0 2.14 13.0 0.0 0
1.50 NBG1429H1.5 1.77 0.00 1.80 431.0 2.07 441.0 0.0 0
2.00 NBG1401H2 1.41 0.00 1.35 294.0 1.50 731.0 0.0 0
2.00 NBG1408H2 1.33 0.00 1.29 477.0 1.57 589.0 0.0 0
2.00 NBG1416H2 1.50 0.08 1.37 75.0 1.50 891.0 2.0 2
2.00 NBG1422H2 1.28 0.00 1.32 30.0 1.64 61.0 0.0 0
2.00 NBG1429H2 1.27 0.00 1.30 431.0 1.57 441.0 0.0 0
2.50 NBG1401H2.5 0.92 0.00 0.85 295.0 1.00 691.0 0.0 0
2.50 NBG1408H2.5 0.81 0.00 0.79 76.0 1.07 641.0 0.0 0
2.50 NBG1416H2.5 1.02 0.10 0.87 72.0 1.00 42.0 20.0 104
2.50 NBG1422H2.5 0.86 0.00 0.71 467.0 1.14 441.0 0.0 0
2.50 NBG1429H2.5 0.77 0.00 0.80 785.0 1.07 841.0 0.0 0
3.00 NBG1401H3 0.66 0.36 0.26 728.0 0.50 691.0 12.0 12
3.00 NBG1408H3 0.34 0.00 0.32 839.0 0.53 983.0 0.0 0
3.00 NBG1416H3 0.42 -0.10 0.38 932.0 0.47 648.0 10.0 11,893
3.00 NBG1422H3 0.35 0.00 0.38 231.0 0.71 1263.0 0.0 0
3.00 NBG1429H3 0.39 0.00 0.38 625.0 0.65 2140.0 10.0 4
3.50 NBG1401H3.5 0.13 0.02 0.01 224.0 0.12 1686.0 100.0 321
3.50 NBG1408H3.5 0.11 0.02 0.05 202.0 0.12 915.0 2.0 2
3.50 NBG1416H3.5 0.17 0.07 0.07 339.0 0.12 294.0 778.0 10,617
3.50 NBG1422H3.5 0.07 0.00 0.07 694.0 0.18 20.0 0.0 0
3.50 NBG1429H3.5 0.25 0.20 0.05 500.0 0.35 2855.0 2.0 2
4.00 NBG1401H4 0.07 0.02 0.01 52.0 0.06 1058.0 5.0 40
4.00 NBG1408H4 0.05 -0.01 0.01 196.0 0.06 919.0 1.0 1
4.00 NBG1416H4 0.01 -0.04 0.02 326.0 0.03 235.0 1000.0 10,501
4.00 NBG1422H4 0.23 0.00 0.03 21.0 0.25 4435.0 0.0 0
4.00 NBG1429H4 0.21 0.00 0.03 1057.0 0.25 2676.0 0.0 0
4.50 NBG1401H4.5 0.07 0.00 0.01 60.0 0.08 1530.0 0.0 0
4.50 NBG1408H4.5 0.06 0.00 0.00 0.0 0.06 628.0 0.0 0
4.50 NBG1416H4.5 0.01 -0.04 0.01 47.0 0.01 65.0 3.0 2,158
4.50 NBG1422H4.5 4.85 0.00 0.02 263.0 0.12 5.0 0.0 0
4.50 NBG1429H4.5 0.05 0.00 0.00 0.0 0.05 34.0 0.0 0
5.00 NBG1401H5 0.09 0.00 0.01 48.0 0.09 1627.0 0.0 0
5.00 NBG1408H5 0.20 0.19 0.20 3.0 0.05 628.0 3.0 3
5.00 NBG1416H5 0.02 -0.04 0.02 100.0 0.04 938.0 100.0 4,234
5.00 NBG1422H5 0.10 0.00 0.00 0.0 0.10 1580.0 0.0 0
5.00 NBG1429H5 0.20 0.00 0.00 0.0 0.18 1209.0 0.0 0
5.50 NBG1401H5.5 0.09 0.00 0.01 52.0 0.07 1556.0 0.0 0
5.50 NBG1408H5.5 0.20 0.00 0.00 0.0 0.23 997.0 0.0 0
5.50 NBG1416H5.5 0.04 -0.02 0.01 52.0 0.04 924.0 1.0 514
5.50 NBG1422H5.5 0.25 0.00 0.00 0.0 0.25 2361.0 0.0 0
5.50 NBG1429H5.5 0.25 0.00 0.00 0.0 0.20 845.0 0.0 0
6.00 NBG1401H6 0.06 0.00 0.00 0.0 0.04 729.0 0.0 0
6.00 NBG1408H6 0.20 0.00 0.00 0.0 0.25 1020.0 0.0 0
6.00 NBG1416H6 0.01 -0.01 0.01 1.0 0.02 1035.0 2.0 15,787
6.00 NBG1422H6 0.18 0.00 0.00 0.0 0.25 2361.0 0.0 0
6.00 NBG1429H6 0.18 0.00 0.00 0.0 0.25 870.0 0.0 0
6.50 NBG1401H6.5 0.06 0.00 0.00 0.0 0.04 719.0 0.0 0
6.50 NBG1408H6.5 0.20 0.00 0.00 0.0 0.25 1104.0 0.0 0
6.50 NBG1416H6.5 0.05 0.00 0.00 0.0 0.04 633.0 0.0 0
6.50 NBG1422H6.5 0.25 0.00 0.00 0.0 0.25 2361.0 0.0 0
6.50 NBG1429H6.5 0.25 0.00 0.00 0.0 0.20 845.0 0.0 0
7.00 NBG1401H7 0.06 0.00 0.00 0.0 0.04 719.0 0.0 0
7.00 NBG1408H7 0.20 0.00 0.00 0.0 0.23 1458.0 0.0 0
7.00 NBG1416H7 0.02 -0.01 0.01 20.0 0.03 1028.0 2.0 18,965
7.00 NBG1422H7 0.20 0.00 0.00 0.0 0.25 2361.0 0.0 0
7.00 NBG1429H7 0.25 0.00 0.00 0.0 0.20 1075.0 0.0 0
7.50 NBG1401H7.5 0.06 0.00 0.00 0.0 0.04 719.0 0.0 0
7.50 NBG1422H7.5 0.25 0.00 0.00 0.0 0.25 2671.0 0.0 0
8.00 NBG1416H8 0.03 -0.07 0.01 50.0 0.08 1558.0 20.0 20
9.00 NBG1416H9 0.10 0.00 0.01 695.0 0.05 1008.0 0.0 0
10.00 NBG1416H10 0.08 0.00 0.00 0.0 0.05 1098.0 0.0 0

Put Options: NBG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 NBG1401T0.5 0.05 0.00 0.00 0.0 0.04 673.0 0.0 0
0.50 NBG1408T0.5 0.15 0.00 0.00 0.0 0.11 1634.0 0.0 0
0.50 NBG1416T0.5 0.06 0.00 0.00 0.0 0.04 632.0 0.0 0
0.50 NBG1422T0.5 0.25 0.00 0.00 0.0 0.25 2671.0 0.0 0
0.50 NBG1429T0.5 0.25 0.00 0.00 0.0 0.25 2251.0 0.0 0
1.00 NBG1401T1 0.06 0.00 0.00 0.0 0.04 683.0 0.0 0
1.00 NBG1408T1 0.15 0.00 0.00 0.0 0.11 1524.0 0.0 0
1.00 NBG1416T1 0.05 0.00 0.00 0.0 0.04 609.0 0.0 0
1.00 NBG1422T1 0.25 0.00 0.00 0.0 0.25 2361.0 0.0 0
1.00 NBG1429T1 0.25 0.00 0.00 0.0 0.20 1926.0 0.0 0
1.50 NBG1401T1.5 0.06 0.00 0.00 0.0 0.04 683.0 0.0 0
1.50 NBG1408T1.5 0.15 0.00 0.00 0.0 0.11 1524.0 0.0 0
1.50 NBG1416T1.5 0.06 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 0.25 872.0 0.0 0
1.50 NBG1429T1.5 0.20 0.00 0.00 0.0 0.20 1951.0 0.0 0
2.00 NBG1401T2 0.06 0.00 0.00 0.0 0.04 683.0 0.0 0
2.00 NBG1408T2 0.15 0.00 0.00 0.0 0.11 1523.0 0.0 0
2.00 NBG1416T2 0.06 0.00 0.01 2.0 0.05 1093.0 0.0 0
2.00 NBG1422T2 0.25 0.00 0.00 0.0 0.25 1572.0 0.0 0
2.00 NBG1429T2 0.25 0.00 0.00 0.0 0.25 2547.0 0.0 0
2.50 NBG1401T2.5 0.06 0.00 0.00 0.0 0.04 645.0 0.0 0
2.50 NBG1408T2.5 0.15 0.00 0.00 0.0 0.11 1519.0 0.0 0
2.50 NBG1416T2.5 0.06 0.00 0.01 48.0 0.05 1447.0 0.0 0
2.50 NBG1422T2.5 0.26 0.00 0.00 0.0 0.25 1860.0 0.0 0
2.50 NBG1429T2.5 0.26 0.00 0.00 0.0 0.26 2601.0 0.0 0
3.00 NBG1401T3 0.06 0.00 0.04 52.0 0.05 1011.0 0.0 0
3.00 NBG1408T3 0.17 0.00 0.03 1558.0 0.17 5060.0 0.0 0
3.00 NBG1416T3 0.04 -0.02 0.04 289.0 0.06 773.0 40.0 1,234
3.00 NBG1422T3 0.25 0.00 0.04 487.0 0.32 3380.0 0.0 0
3.00 NBG1429T3 0.25 0.00 0.01 10.0 0.26 2649.0 0.0 0
3.50 NBG1401T3.5 0.05 0.00 0.06 1803.0 0.19 495.0 0.0 0
3.50 NBG1408T3.5 0.07 0.00 0.10 1551.0 0.24 501.0 0.0 0
3.50 NBG1416T3.5 0.21 0.04 0.18 467.0 0.24 347.0 545.0 5,772
3.50 NBG1422T3.5 0.05 0.00 0.12 1734.0 0.42 3258.0 0.0 0
3.50 NBG1429T3.5 0.11 0.00 0.15 2385.0 0.42 2458.0 0.0 0
4.00 NBG1401T4 0.59 0.12 0.55 271.0 0.65 140.0 10.0 60
4.00 NBG1408T4 0.48 0.00 0.55 366.0 0.75 345.0 0.0 0
4.00 NBG1416T4 0.56 0.08 0.58 784.0 0.65 65.0 15.0 4,004
4.00 NBG1422T4 0.47 0.00 0.55 11.0 0.87 2502.0 0.0 0
4.00 NBG1429T4 0.47 0.00 0.55 26.0 0.85 547.0 0.0 0
4.50 NBG1401T4.5 0.97 0.00 1.05 194.0 1.17 284.0 0.0 0
4.50 NBG1408T4.5 0.71 -0.26 1.05 130.0 1.25 337.0 10.0 10
4.50 NBG1416T4.5 0.85 -0.12 1.05 767.0 1.14 107.0 10.0 774
4.50 NBG1422T4.5 0.96 0.00 1.04 315.0 1.34 293.0 0.0 0
4.50 NBG1429T4.5 0.97 0.00 1.04 386.0 1.25 250.0 0.0 0
5.00 NBG1401T5 1.47 0.00 1.55 237.0 1.68 331.0 0.0 0
5.00 NBG1408T5 1.47 0.00 1.55 150.0 1.75 255.0 0.0 0
5.00 NBG1416T5 1.52 0.05 1.55 1188.0 1.65 478.0 27.0 1,030
5.00 NBG1422T5 1.46 0.00 1.54 336.0 1.83 251.0 0.0 0
5.00 NBG1429T5 1.47 0.00 1.55 26.0 1.73 251.0 0.0 0
5.50 NBG1401T5.5 1.97 0.00 2.05 213.0 2.16 211.0 0.0 0
5.50 NBG1408T5.5 1.97 0.00 2.05 151.0 2.25 255.0 0.0 0
5.50 NBG1416T5.5 1.90 -0.07 2.05 1208.0 2.14 133.0 600.0 459
5.50 NBG1422T5.5 1.96 0.00 2.04 349.0 2.33 285.0 0.0 0
5.50 NBG1429T5.5 1.97 0.00 2.04 840.0 2.22 282.0 0.0 0
6.00 NBG1401T6 2.47 0.00 2.55 253.0 2.64 40.0 0.0 0
6.00 NBG1408T6 2.47 0.00 2.55 85.0 2.88 408.0 0.0 0
6.00 NBG1416T6 2.38 -0.09 2.55 1174.0 2.66 771.0 70.0 935
6.00 NBG1422T6 2.46 0.00 2.54 349.0 2.98 458.0 0.0 0
6.00 NBG1429T6 2.47 0.00 2.54 349.0 2.91 465.0 0.0 0
6.50 NBG1401T6.5 2.97 0.00 3.05 234.0 3.20 854.0 0.0 0
6.50 NBG1408T6.5 2.96 0.00 3.05 140.0 3.50 616.0 0.0 0
6.50 NBG1416T6.5 2.97 0.00 3.05 695.0 3.15 292.0 0.0 0
6.50 NBG1422T6.5 2.96 0.00 3.00 367.0 3.50 397.0 0.0 0
6.50 NBG1429T6.5 2.96 0.00 3.00 367.0 3.45 397.0 0.0 0
7.00 NBG1401T7 3.45 0.00 3.55 234.0 3.70 854.0 0.0 0
7.00 NBG1408T7 3.45 0.00 3.55 96.0 4.00 497.0 0.0 0
7.00 NBG1416T7 3.10 -0.35 3.55 560.0 3.70 835.0 2.0 683
7.00 NBG1422T7 3.40 0.00 3.50 367.0 4.00 397.0 0.0 0
7.00 NBG1429T7 3.40 0.00 3.55 26.0 3.95 221.0 0.0 0
7.50 NBG1401T7.5 3.95 0.00 4.05 234.0 4.20 892.0 0.0 0
7.50 NBG1422T7.5 3.90 0.00 4.00 367.0 4.50 397.0 0.0 0
8.00 NBG1416T8 4.20 -0.25 4.55 847.0 4.75 865.0 15.0 341
9.00 NBG1416T9 4.90 -0.55 5.55 15.0 6.00 596.0 1.0 21
10.00 NBG1416T10 6.76 0.31 6.50 352.0 6.70 476.0 10.0 25
Trading Center