$2.47 +0.12 (5.11%) Natl Bank Greece Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 2.47
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.12 (5.11%)
Prev Close: 2.35
Open: 2.46
Bid: 2.47
Ask: 2.48
Options:

Call Options: NBG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 NBG1422K0.5 1.69 0.00 1.84 625.0 2.07 658.0 0.0 0
0.50 NBG1428K0.5 1.60 0.00 1.82 446.0 2.11 411.0 0.0 0
1.00 NBG1422K1 1.21 0.00 1.34 628.0 1.58 658.0 0.0 0
1.00 NBG1428K1 1.10 0.00 1.31 72.0 1.62 36.0 0.0 0
1.50 NBG1422K1.5 0.69 0.00 0.84 625.0 1.08 658.0 0.0 0
1.50 NBG1428K1.5 0.61 0.00 0.82 42.0 1.10 36.0 0.0 0
2.00 NBG1422K2 0.49 0.26 0.43 1046.0 0.54 2503.0 123.0 588
2.00 NBG1428K2 0.17 0.00 0.32 133.0 0.61 851.0 0.0 0
2.50 NBG1422K2.5 0.01 -0.03 0.01 27.0 0.02 200.0 580.0 1,620
2.50 NBG1428K2.5 0.05 -0.20 0.03 94.0 0.22 349.0 20.0 308
3.00 NBG1422K3 0.02 0.01 0.02 1.0 0.01 75.0 1.0 3,181
3.00 NBG1428K3 0.05 -0.08 0.01 1.0 0.14 1164.0 20.0 41
3.50 NBG1422K3.5 0.07 0.02 0.01 20.0 0.01 42.0 257.0 2,761
3.50 NBG1428K3.5 0.18 0.00 0.01 352.0 0.18 15.0 0.0 0
4.00 NBG1422K4 0.02 -0.04 0.01 17.0 0.01 4.0 20.0 1,463
4.00 NBG1428K4 0.25 0.00 0.00 0.0 0.16 46.0 0.0 0
4.50 NBG1422K4.5 0.05 0.00 0.01 5.0 0.07 1168.0 50.0 2,922
4.50 NBG1428K4.5 0.25 0.00 0.00 0.0 0.25 816.0 0.0 0
5.00 NBG1422K5 0.05 0.00 0.01 20.0 0.05 1143.0 55.0 6,550
5.00 NBG1428K5 0.25 0.00 0.00 0.0 0.25 816.0 0.0 0
5.50 NBG1422K5.5 0.01 -0.05 0.01 40.0 0.07 1157.0 105.0 1,585
6.00 NBG1422K6 0.05 -0.01 0.01 481.0 0.07 1161.0 30.0 582
7.00 NBG1422K7 0.01 -0.04 0.01 60.0 0.06 1085.0 50.0 1,032
8.00 NBG1422K8 0.06 0.01 0.01 60.0 0.06 827.0 20.0 20
9.00 NBG1422K9 0.06 0.00 0.01 60.0 0.07 852.0 0.0 0
10.00 NBG1422K10 0.05 0.00 0.01 52.0 0.07 852.0 0.0 0

Put Options: NBG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 NBG1422W0.5 0.06 0.00 0.00 0.0 0.07 902.0 0.0 0
0.50 NBG1428W0.5 0.25 0.00 0.00 0.0 0.25 816.0 0.0 0
1.00 NBG1422W1 0.06 0.00 0.01 113.0 0.07 902.0 0.0 0
1.00 NBG1428W1 0.25 0.00 0.00 0.0 0.25 816.0 0.0 0
1.50 NBG1422W1.5 0.04 -0.02 0.04 50.0 0.07 902.0 100.0 50
1.50 NBG1428W1.5 0.25 0.00 0.00 0.0 0.25 113.0 0.0 0
2.00 NBG1422W2 0.02 -0.03 0.02 349.0 0.05 937.0 1.0 12,625
2.00 NBG1428W2 0.06 -0.05 0.01 229.0 0.11 1043.0 6.0 126
2.50 NBG1422W2.5 0.04 -0.08 0.03 21.0 0.10 429.0 344.0 1,560
2.50 NBG1428W2.5 0.25 0.13 0.12 1512.0 0.14 10.0 27.0 14
3.00 NBG1422W3 0.57 -0.11 0.50 125.0 0.58 443.0 86.0 2,265
3.00 NBG1428W3 0.54 -0.07 0.47 293.0 0.73 236.0 70.0 73
3.50 NBG1422W3.5 1.10 -0.02 0.98 480.0 1.10 1709.0 16.0 2,255
3.50 NBG1428W3.5 1.10 0.00 0.97 101.0 1.23 86.0 0.0 0
4.00 NBG1422W4 1.56 -0.06 1.48 624.0 1.57 478.0 27.0 1,726
4.00 NBG1428W4 1.60 0.00 1.47 16.0 1.73 11.0 0.0 0
4.50 NBG1422W4.5 2.08 -0.04 1.98 484.0 2.15 1957.0 110.0 672
4.50 NBG1428W4.5 2.11 0.00 1.97 16.0 2.23 11.0 0.0 0
5.00 NBG1422W5 2.50 -0.19 2.48 250.0 2.57 144.0 5.0 50
5.00 NBG1428W5 2.61 0.00 2.47 16.0 2.81 52.0 0.0 0
5.50 NBG1422W5.5 3.10 0.00 2.98 191.0 3.20 433.0 0.0 0
6.00 NBG1422W6 3.75 0.15 3.45 2701.0 3.65 2817.0 40.0 476
7.00 NBG1422W7 3.38 -1.22 4.45 2388.0 4.65 2523.0 50.0 490
8.00 NBG1422W8 5.40 -0.20 5.45 444.0 5.60 449.0 18.0 3
9.00 NBG1422W9 5.75 -0.85 6.45 1815.0 6.65 1855.0 20.0 682
10.00 NBG1422W10 6.76 -0.84 7.45 15.0 7.65 435.0 10.0 10