$2.82 +0.06 (2.17%) Natl Bank Greece Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 23, 2014 | 10:14 AM
Last Trade: 2.82
Trade Time: Oct 23 10:14 AM Eastern Daylight Time
Change: +0.06 (2.17%)
Prev Close: 2.76
Open: 2.79
Bid: 2.81
Ask: 2.82
Options:

Call Options: NBG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 NBG1424J0.5 2.22 0.00 2.12 2107.0 2.50 2088.0 0.0 0
0.50 NBG1431J0.5 2.13 0.00 2.10 2098.0 2.51 1855.0 0.0 0
1.00 NBG1424J1 1.72 0.00 1.68 1306.0 1.93 971.0 0.0 0
1.00 NBG1431J1 1.70 0.00 1.71 867.0 1.94 702.0 0.0 0
1.50 NBG1424J1.5 1.20 0.00 1.18 1351.0 1.43 965.0 0.0 0
1.50 NBG1431J1.5 1.30 0.14 1.18 1557.0 1.44 1472.0 19.0 38
2.00 NBG1424J2 0.51 -0.21 0.68 1818.0 0.94 1582.0 5.0 15
2.00 NBG1431J2 0.83 0.00 0.69 2038.0 0.88 104.0 7.0 26
2.50 NBG1424J2.5 0.25 0.00 0.22 1399.0 0.39 1014.0 14.0 33
2.50 NBG1431J2.5 0.23 0.00 0.25 1531.0 0.46 2071.0 0.0 0
3.00 NBG1424J3 0.05 0.00 0.01 69.0 0.07 50.0 0.0 0
3.00 NBG1431J3 0.07 -0.03 0.02 1549.0 0.14 1390.0 102.0 573
3.50 NBG1424J3.5 0.01 -0.04 0.01 99.0 0.05 840.0 99.0 535
3.50 NBG1431J3.5 0.10 0.09 0.01 117.0 0.05 10.0 209.0 209
4.00 NBG1424J4 0.09 0.00 0.01 2827.0 0.09 851.0 0.0 0
4.00 NBG1431J4 0.16 0.00 0.00 0.0 0.16 743.0 0.0 0
4.50 NBG1424J4.5 0.09 0.00 0.00 0.0 0.09 851.0 0.0 0
4.50 NBG1431J4.5 0.16 0.00 0.00 0.0 0.16 671.0 0.0 0
5.00 NBG1424J5 0.11 0.00 0.00 0.0 0.09 851.0 0.0 0
5.00 NBG1431J5 0.16 0.00 0.00 0.0 0.15 671.0 0.0 0
5.50 NBG1424J5.5 0.09 0.00 0.00 0.0 0.15 988.0 0.0 0
5.50 NBG1431J5.5 0.15 0.00 0.00 0.0 0.15 671.0 0.0 0
6.00 NBG1424J6 0.09 0.00 0.00 0.0 0.09 725.0 0.0 0
6.00 NBG1431J6 0.15 0.00 0.00 0.0 0.15 671.0 0.0 0
6.50 NBG1424J6.5 0.11 0.00 0.00 0.0 0.09 901.0 0.0 0
6.50 NBG1431J6.5 0.15 0.00 0.00 0.0 0.15 851.0 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 0.15 1242.0 0.0 0
0.50 NBG1431V0.5 0.16 0.00 0.00 0.0 0.15 75.0 0.0 0
1.00 NBG1424V1 0.09 0.00 0.00 0.0 0.09 851.0 0.0 0
1.00 NBG1431V1 0.17 0.00 0.00 0.0 0.15 794.0 0.0 0
1.50 NBG1424V1.5 0.09 0.00 0.00 0.0 0.09 723.0 0.0 0
1.50 NBG1431V1.5 0.17 0.00 0.00 0.0 0.15 749.0 0.0 0
2.00 NBG1424V2 0.05 0.00 0.00 0.0 0.13 942.0 0.0 0
2.00 NBG1431V2 0.04 0.00 0.01 3.0 0.13 858.0 0.0 0
2.50 NBG1424V2.5 0.42 0.41 0.01 10.0 0.09 1282.0 30.0 20
2.50 NBG1431V2.5 0.12 0.10 0.01 221.0 0.12 2250.0 5.0 5
3.00 NBG1424V3 0.21 0.01 0.14 966.0 0.33 2209.0 10.0 50
3.00 NBG1431V3 0.30 0.09 0.18 1951.0 0.36 1812.0 40.0 44
3.50 NBG1424V3.5 0.70 0.00 0.63 296.0 0.84 833.0 0.0 0
3.50 NBG1431V3.5 0.71 0.00 0.65 299.0 0.84 409.0 0.0 0
4.00 NBG1424V4 1.21 0.00 1.13 282.0 1.34 697.0 0.0 0
4.00 NBG1431V4 1.20 0.00 1.13 356.0 1.32 366.0 0.0 0
4.50 NBG1424V4.5 1.71 0.00 1.63 283.0 1.83 697.0 0.0 0
4.50 NBG1431V4.5 1.67 -0.03 1.63 372.0 1.84 372.0 19.0 19
5.00 NBG1424V5 2.21 0.00 2.13 93.0 2.40 1062.0 0.0 0
5.00 NBG1431V5 2.20 0.00 2.13 61.0 2.40 544.0 0.0 0
5.50 NBG1424V5.5 2.71 0.00 2.63 93.0 2.90 1045.0 0.0 0
5.50 NBG1431V5.5 2.69 0.00 2.63 272.0 2.90 419.0 0.0 0
6.00 NBG1424V6 3.20 0.00 3.10 553.0 3.45 1044.0 0.0 0
6.00 NBG1431V6 3.15 0.00 3.10 389.0 3.40 513.0 0.0 0
6.50 NBG1424V6.5 3.70 0.00 3.60 325.0 3.90 651.0 0.0 0
6.50 NBG1431V6.5 3.65 0.00 3.60 412.0 3.95 608.0 0.0 0