ASML Hldg NY Registered Shs  $81.65

down -0.58


17/4/2014 08:10 PM  |  NASDAQ : ASML  
Industries : Electronics / Semiconductor Equipment & Materials
Last Trade: 81.65
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: -0.58 (-0.71 %)
Prev Close: 82.23
Open: 81.82
Bid: 81.65
Ask: 81.68
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ASML Trend Analysis - it has underperformed the S&P 500 by 3%
Options:

Call Options: ASML

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 ASML1419D45 34.80 0.00 35.20 272.0 38.30 272.0 0.0 0
50.00 ASML1419D50 29.80 0.00 30.50 153.0 32.70 153.0 0.0 0
55.00 ASML1419D55 24.80 0.00 25.50 153.0 27.70 153.0 0.0 0
60.00 ASML1419D60 19.90 0.00 20.60 112.0 22.70 112.0 0.0 0
65.00 ASML1419D65 22.40 6.70 16.10 252.0 17.10 148.0 48.0 48
70.00 ASML1419D70 19.60 9.80 11.00 222.0 12.70 298.0 32.0 32
75.00 ASML1419D75 5.00 0.00 6.20 300.0 7.70 401.0 0.0 0
77.50 ASML1419D77.5 12.80 10.10 3.70 381.0 5.10 449.0 5.0 5
80.00 ASML1419D80 1.65 0.00 1.50 298.0 2.20 373.0 114.0 73
82.50 ASML1419D82.5 0.48 0.00 0.05 26.0 0.05 91.0 35.0 59
85.00 ASML1419D85 0.03 0.00 0.05 20.0 0.05 65.0 40.0 412
87.50 ASML1419D87.5 0.05 0.00 0.05 4.0 0.05 64.0 19.0 414
90.00 ASML1419D90 0.03 0.00 0.25 63.0 0.05 126.0 9.0 376
92.50 ASML1419D92.5 0.17 0.12 0.05 49.0 0.05 107.0 4.0 380
95.00 ASML1419D95 0.25 0.20 0.05 652.0 0.05 164.0 1.0 245
97.50 ASML1419D97.5 0.30 0.25 0.10 177.0 0.05 181.0 106.0 216
100.00 ASML1419D100 0.05 0.00 0.05 35.0 0.05 253.0 55.0 411
105.00 ASML1419D105 0.85 0.80 0.05 22.0 0.05 164.0 10.0 244
110.00 ASML1419D110 1.30 1.25 0.05 10.0 0.05 137.0 8.0 62
115.00 ASML1419D115 1.50 1.45 0.05 155.0 0.05 152.0 10.0 29
120.00 ASML1419D120 1.00 0.95 0.05 51.0 0.05 158.0 9.0 83
125.00 ASML1419D125 0.75 0.70 0.05 22.0 0.05 129.0 6.0 6
130.00 ASML1419D130 0.05 0.00 0.05 3.0 0.05 137.0 0.0 0

Put Options: ASML

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 ASML1419P45 0.05 0.00 0.05 14.0 0.05 151.0 1.0 1
50.00 ASML1419P50 0.05 0.00 0.05 1.0 0.05 152.0 0.0 0
55.00 ASML1419P55 0.05 0.00 0.05 133.0 0.05 147.0 0.0 0
60.00 ASML1419P60 0.90 0.85 0.05 73.0 0.05 152.0 10.0 20
65.00 ASML1419P65 0.05 0.00 0.05 1.0 0.05 152.0 1.0 1
70.00 ASML1419P70 0.20 0.15 0.05 10.0 0.05 181.0 1.0 614
75.00 ASML1419P75 0.10 0.00 0.10 1.0 0.05 114.0 9.0 146
77.50 ASML1419P77.5 0.02 -0.03 0.05 10.0 0.05 73.0 2.0 322
80.00 ASML1419P80 0.03 -0.07 0.05 1.0 0.05 77.0 3.0 499
82.50 ASML1419P82.5 0.99 0.29 0.40 658.0 1.00 475.0 58.0 382
85.00 ASML1419P85 3.40 0.40 3.00 431.0 3.50 160.0 49.0 735
87.50 ASML1419P87.5 5.75 -0.60 5.50 381.0 6.00 81.0 56.0 1,211
90.00 ASML1419P90 8.10 -1.20 8.00 263.0 8.50 111.0 900.0 1,675
92.50 ASML1419P92.5 11.80 0.00 10.50 268.0 11.00 104.0 44.0 1,084
95.00 ASML1419P95 8.90 -3.60 12.40 352.0 13.80 303.0 2.0 108
97.50 ASML1419P97.5 9.80 -5.20 15.30 195.0 16.50 291.0 9.0 38
100.00 ASML1419P100 10.10 -7.20 17.80 230.0 18.90 257.0 1.0 27
105.00 ASML1419P105 12.20 -9.90 22.30 138.0 23.90 108.0 11.0 15
110.00 ASML1419P110 24.00 -3.30 27.30 291.0 28.90 251.0 2.0 2
115.00 ASML1419P115 32.40 0.00 32.30 138.0 34.20 112.0 0.0 0
120.00 ASML1419P120 36.00 0.00 36.00 32.0 40.40 42.0 0.0 0
125.00 ASML1419P125 41.20 0.00 41.40 34.0 45.00 34.0 0.0 0
130.00 ASML1419P130 45.80 0.00 46.20 34.0 50.30 23.0 0.0 0
Trading Center