$105.68 -0.23 (-0.22%) ASML Hldg NY Registered Shs - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 105.68
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -0.23 (-0.22%)
Prev Close: 105.91
Open: 106.00
Bid: 105.65
Ask: 105.69
Options:

Call Options: ASML

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 ASML1422K75 28.60 0.00 29.30 168.0 31.20 108.0 0.0 0
80.00 ASML1422K80 23.50 0.00 23.20 21.0 26.30 22.0 0.0 0
85.00 ASML1422K85 20.85 2.25 18.30 11.0 21.00 4.0 10.0 9
87.50 ASML1422K87.5 16.00 0.00 15.60 31.0 19.70 10.0 0.0 0
90.00 ASML1422K90 16.77 2.97 14.50 168.0 16.00 94.0 1.0 86
92.50 ASML1422K92.5 7.50 -3.80 12.10 159.0 13.50 61.0 15.0 73
95.00 ASML1422K95 11.10 1.90 9.60 471.0 10.90 37.0 41.0 424
97.50 ASML1422K97.5 8.00 1.30 7.10 493.0 8.60 387.0 3.0 181
100.00 ASML1422K100 5.10 0.68 4.60 511.0 6.20 425.0 10.0 230
105.00 ASML1422K105 1.00 0.00 0.40 37.0 0.85 69.0 51.0 4,047
110.00 ASML1422K110 0.05 0.00 0.05 3.0 0.10 534.0 3.0 38
115.00 ASML1422K115 0.10 0.00 0.05 56.0 0.10 540.0 0.0 0
120.00 ASML1422K120 0.10 0.00 0.05 135.0 0.10 540.0 0.0 0
125.00 ASML1422K125 0.10 0.00 0.00 0.0 0.10 291.0 0.0 0
130.00 ASML1422K130 0.10 0.00 0.00 0.0 0.10 264.0 0.0 0
135.00 ASML1422K135 0.10 0.00 0.00 0.0 0.10 271.0 0.0 0
140.00 ASML1422K140 0.10 0.00 0.00 0.0 0.10 262.0 0.0 0
145.00 ASML1422K145 0.10 0.00 0.00 0.0 0.10 282.0 0.0 0

Put Options: ASML

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 ASML1422W75 0.10 0.00 0.10 44.0 0.10 501.0 0.0 0
80.00 ASML1422W80 0.23 0.13 0.05 269.0 0.10 528.0 13.0 74
85.00 ASML1422W85 0.02 -0.08 0.10 3.0 0.10 531.0 10.0 143
87.50 ASML1422W87.5 0.10 0.00 0.05 131.0 0.10 496.0 0.0 0
90.00 ASML1422W90 0.05 0.00 0.05 55.0 0.05 89.0 60.0 572
92.50 ASML1422W92.5 0.10 0.00 0.10 36.0 0.10 419.0 36.0 953
95.00 ASML1422W95 0.30 0.20 0.05 88.0 0.10 523.0 25.0 400
97.50 ASML1422W97.5 0.32 0.22 0.05 205.0 0.10 511.0 10.0 253
100.00 ASML1422W100 0.04 0.00 0.05 143.0 0.10 435.0 3.0 256
105.00 ASML1422W105 0.35 0.00 0.10 83.0 0.10 10.0 69.0 50
110.00 ASML1422W110 3.80 0.00 3.60 119.0 5.00 91.0 0.0 0
115.00 ASML1422W115 8.80 0.00 8.50 102.0 11.40 102.0 0.0 0
120.00 ASML1422W120 13.10 0.00 12.40 10.0 16.80 31.0 0.0 0
125.00 ASML1422W125 17.80 0.00 17.10 21.0 21.80 20.0 0.0 0
130.00 ASML1422W130 22.20 0.00 22.10 52.0 26.80 43.0 0.0 0
135.00 ASML1422W135 27.20 0.00 27.30 31.0 31.90 31.0 0.0 0
140.00 ASML1422W140 32.20 0.00 32.30 31.0 36.80 41.0 0.0 0
145.00 ASML1422W145 37.20 0.00 37.40 10.0 41.80 48.0 0.0 0