Natl Bank Greece Shs Sponsored American Deposit Receipt Repr 1 Sh $4.48

up +0.26


17/4/2014 06:40 PM  |  NYSE : NBG  
Industries : Banking / Money Center Banks
Last Trade: 4.48
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.26 (6.16 %)
Prev Close: 4.22
Open: 4.38
Bid: 4.48
Ask: 4.49
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get NBG Trend Analysis - it has outperformed the S&P 500 by 502%
Options:

Call Options: NBG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 NBG1419D0.5 3.65 0.00 3.90 645.0 4.05 610.0 0.0 0
0.50 NBG1425D0.5 3.60 0.00 3.80 560.0 4.05 380.0 0.0 0
1.00 NBG1419D1 3.15 0.00 3.40 645.0 3.55 610.0 0.0 0
1.00 NBG1425D1 3.10 0.00 3.30 560.0 3.55 380.0 0.0 0
1.50 NBG1419D1.5 2.67 0.00 2.91 645.0 3.05 555.0 0.0 0
1.50 NBG1425D1.5 2.61 0.00 2.79 636.0 3.05 380.0 0.0 0
2.00 NBG1419D2 2.17 0.00 2.41 645.0 2.52 33.0 0.0 0
2.00 NBG1425D2 2.11 0.00 2.29 639.0 2.53 150.0 0.0 0
2.50 NBG1419D2.5 1.67 0.00 1.94 350.0 2.03 315.0 0.0 0
2.50 NBG1425D2.5 1.68 0.00 1.87 472.0 2.03 150.0 0.0 0
3.00 NBG1419D3 1.91 0.74 1.44 400.0 1.52 33.0 5.0 5
3.00 NBG1425D3 1.18 0.00 1.37 515.0 1.53 160.0 0.0 0
3.50 NBG1419D3.5 1.40 0.72 0.94 350.0 1.02 36.0 5.0 5
3.50 NBG1425D3.5 1.07 0.38 0.87 430.0 1.03 160.0 30.0 30
4.00 NBG1419D4 0.40 0.22 0.44 353.0 0.50 10.0 508.0 556
4.00 NBG1425D4 0.48 0.22 0.43 697.0 0.55 641.0 15.0 45
4.50 NBG1419D4.5 0.02 -0.01 0.01 48.0 0.03 605.0 40.0 543
4.50 NBG1425D4.5 0.12 0.08 0.09 541.0 0.19 337.0 20.0 32
5.00 NBG1419D5 0.01 -0.01 0.01 10.0 0.02 299.0 520.0 3,313
5.00 NBG1425D5 0.25 0.18 0.01 50.0 0.05 153.0 50.0 50
5.50 NBG1419D5.5 0.01 -0.01 0.01 10.0 0.02 578.0 20.0 3,428
5.50 NBG1425D5.5 0.07 0.03 0.05 10.0 0.05 550.0 15.0 391
6.00 NBG1419D6 0.01 0.00 0.01 1.0 0.01 300.0 101.0 7,545
6.00 NBG1425D6 0.10 0.06 0.02 1054.0 0.05 631.0 46.0 54
6.50 NBG1419D6.5 0.05 0.00 0.00 0.0 0.05 825.0 0.0 0
6.50 NBG1425D6.5 0.13 0.00 0.00 0.0 0.13 940.0 0.0 0
7.00 NBG1419D7 0.01 -0.04 0.02 20.0 0.05 839.0 9.0 9
7.00 NBG1425D7 0.11 0.00 0.00 0.0 0.13 852.0 0.0 0
7.50 NBG1419D7.5 0.05 0.00 0.00 0.0 0.05 825.0 0.0 0
7.50 NBG1425D7.5 0.13 0.00 0.00 0.0 0.13 852.0 0.0 0
8.00 NBG1419D8 0.05 0.00 0.00 0.0 0.05 831.0 0.0 0
8.00 NBG1425D8 0.13 0.00 0.00 0.0 0.13 841.0 0.0 0
8.50 NBG1419D8.5 0.05 0.00 0.00 0.0 0.05 825.0 0.0 0
8.50 NBG1425D8.5 0.13 0.00 0.00 0.0 0.13 841.0 0.0 0
9.00 NBG1419D9 0.05 0.00 0.00 0.0 0.05 839.0 0.0 0
9.00 NBG1425D9 0.13 0.00 0.00 0.0 0.13 841.0 0.0 0
9.50 NBG1419D9.5 0.05 0.00 0.00 0.0 0.05 825.0 0.0 0
10.00 NBG1419D10 0.05 0.00 0.00 0.0 0.05 825.0 0.0 0
10.50 NBG1419D10.5 0.05 0.00 0.00 0.0 0.05 825.0 0.0 0
11.00 NBG1419D11 0.05 0.00 0.00 0.0 0.05 825.0 0.0 0

Put Options: NBG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 NBG1419P0.5 0.05 0.00 0.00 0.0 0.05 1616.0 0.0 0
0.50 NBG1425P0.5 0.13 0.00 0.00 0.0 0.13 1326.0 0.0 0
1.00 NBG1419P1 0.05 0.00 0.00 0.0 0.05 1616.0 0.0 0
1.00 NBG1425P1 0.13 0.00 0.00 0.0 0.13 1141.0 0.0 0
1.50 NBG1419P1.5 0.05 0.00 0.00 0.0 0.05 1626.0 0.0 0
1.50 NBG1425P1.5 0.13 0.00 0.00 0.0 0.13 1296.0 0.0 0
2.00 NBG1419P2 0.05 0.00 0.00 0.0 0.05 1626.0 0.0 0
2.00 NBG1425P2 0.13 0.00 0.00 0.0 0.13 1296.0 0.0 0
2.50 NBG1419P2.5 0.05 0.00 0.00 0.0 0.05 1626.0 0.0 0
2.50 NBG1425P2.5 0.13 0.00 0.00 0.0 0.13 1296.0 0.0 0
3.00 NBG1419P3 0.05 0.00 0.00 0.0 0.05 1647.0 0.0 0
3.00 NBG1425P3 0.13 0.00 0.00 0.0 0.13 1313.0 0.0 0
3.50 NBG1419P3.5 0.05 0.00 0.01 1078.0 0.05 1706.0 0.0 0
3.50 NBG1425P3.5 0.13 0.00 0.03 11.0 0.13 1497.0 0.0 0
4.00 NBG1419P4 0.01 -0.01 0.01 335.0 0.01 870.0 175.0 1,345
4.00 NBG1425P4 0.10 0.05 0.05 2499.0 0.09 1189.0 38.0 45
4.50 NBG1419P4.5 0.09 -0.17 0.02 10.0 0.06 240.0 48.0 588
4.50 NBG1425P4.5 0.25 -0.05 0.15 489.0 0.25 905.0 30.0 30
5.00 NBG1419P5 1.04 0.30 0.48 346.0 0.56 391.0 5.0 2,426
5.00 NBG1425P5 0.34 -0.39 0.51 310.0 0.68 591.0 2.0 2
5.50 NBG1419P5.5 0.89 -0.35 0.98 91.0 1.06 573.0 5.0 1,911
5.50 NBG1425P5.5 1.55 0.32 1.00 258.0 1.15 873.0 50.0 65
6.00 NBG1419P6 1.37 -0.37 1.48 268.0 1.56 278.0 20.0 1,015
6.00 NBG1425P6 1.73 0.00 1.49 299.0 1.64 541.0 0.0 0
6.50 NBG1419P6.5 2.22 0.00 1.98 64.0 2.06 501.0 0.0 0
6.50 NBG1425P6.5 2.23 0.00 1.99 253.0 2.14 518.0 0.0 0
7.00 NBG1419P7 1.53 -1.20 2.47 575.0 2.59 445.0 30.0 50
7.00 NBG1425P7 2.73 0.00 2.48 448.0 2.65 735.0 0.0 0
7.50 NBG1419P7.5 3.20 0.00 2.97 545.0 3.10 686.0 0.0 0
7.50 NBG1425P7.5 3.20 0.00 2.98 31.0 3.25 657.0 0.0 0
8.00 NBG1419P8 2.58 -1.12 3.45 811.0 3.65 1501.0 31.0 31
8.00 NBG1425P8 3.70 0.00 3.45 510.0 3.70 550.0 0.0 0
8.50 NBG1419P8.5 4.20 0.00 3.95 480.0 4.15 820.0 0.0 0
8.50 NBG1425P8.5 4.20 0.00 3.95 510.0 4.20 673.0 0.0 0
9.00 NBG1419P9 4.70 0.00 4.45 740.0 4.65 1255.0 0.0 0
9.00 NBG1425P9 4.70 0.00 4.45 365.0 4.70 685.0 0.0 0
9.50 NBG1419P9.5 5.15 0.00 4.95 430.0 5.15 730.0 0.0 0
10.00 NBG1419P10 5.65 0.00 5.45 703.0 5.60 377.0 0.0 0
10.50 NBG1419P10.5 6.15 0.00 5.95 703.0 6.10 377.0 0.0 0
11.00 NBG1419P11 6.65 0.00 6.45 703.0 6.60 377.0 0.0 0
Trading Center