$95.06 +1.09 (1.16%) ASML Hldg NY Registered Shs - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 95.06
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +1.09 (1.16%)
Prev Close: 93.97
Open: 94.23
Bid: 95.06
Ask: 95.09
Options:

Call Options: ASML

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 ASML1422K75 18.00 0.00 18.70 420.0 20.80 150.0 0.0 0
80.00 ASML1422K80 13.30 0.00 13.80 473.0 15.90 277.0 0.0 0
85.00 ASML1422K85 6.80 -2.00 9.40 497.0 11.10 251.0 10.0 10
87.50 ASML1422K87.5 7.40 0.00 7.20 495.0 8.90 317.0 0.0 0
90.00 ASML1422K90 4.99 -0.51 5.90 125.0 6.40 193.0 9.0 126
92.50 ASML1422K92.5 3.80 0.00 4.10 109.0 4.50 188.0 10.0 86
95.00 ASML1422K95 2.75 0.35 2.60 127.0 2.90 104.0 2.0 659
97.50 ASML1422K97.5 1.52 0.00 1.50 184.0 1.75 68.0 1.0 162
100.00 ASML1422K100 0.90 0.25 0.85 21.0 1.00 104.0 8.0 69
105.00 ASML1422K105 0.35 0.25 0.10 366.0 0.30 70.0 1.0 25
110.00 ASML1422K110 0.29 0.19 0.05 70.0 0.10 64.0 20.0 34
115.00 ASML1422K115 0.05 0.00 0.05 56.0 0.05 10.0 0.0 0
120.00 ASML1422K120 0.05 0.00 0.05 135.0 0.05 32.0 0.0 0
125.00 ASML1422K125 0.05 0.00 0.00 0.0 0.05 40.0 0.0 0
130.00 ASML1422K130 0.05 0.00 0.00 0.0 0.05 44.0 0.0 0
135.00 ASML1422K135 0.05 0.00 0.00 0.0 0.05 41.0 0.0 0
140.00 ASML1422K140 0.05 0.00 0.00 0.0 0.05 43.0 0.0 0
145.00 ASML1422K145 0.05 0.00 0.00 0.0 0.05 43.0 0.0 0

Put Options: ASML

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 ASML1422W75 0.25 0.00 0.10 44.0 0.25 185.0 0.0 0
80.00 ASML1422W80 0.23 0.13 0.05 269.0 0.35 311.0 13.0 71
85.00 ASML1422W85 0.40 -0.05 0.35 123.0 0.50 63.0 13.0 140
87.50 ASML1422W87.5 0.85 0.00 0.55 107.0 0.85 217.0 0.0 0
90.00 ASML1422W90 1.08 -0.42 1.00 78.0 1.20 168.0 11.0 636
92.50 ASML1422W92.5 1.72 -0.63 1.65 164.0 1.85 107.0 197.0 640
95.00 ASML1422W95 2.60 -0.93 2.60 40.0 2.85 85.0 18.0 81
97.50 ASML1422W97.5 7.50 2.80 3.90 74.0 4.20 68.0 11.0 66
100.00 ASML1422W100 9.50 3.10 5.60 223.0 6.00 82.0 10.0 55
105.00 ASML1422W105 6.90 -3.60 9.50 255.0 11.70 524.0 10.0 10
110.00 ASML1422W110 15.40 0.00 14.30 263.0 16.50 307.0 0.0 0
115.00 ASML1422W115 20.30 0.00 19.00 112.0 21.50 135.0 0.0 0
120.00 ASML1422W120 25.00 0.00 23.60 22.0 26.90 53.0 0.0 0
125.00 ASML1422W125 29.60 0.00 28.70 11.0 31.90 31.0 0.0 0
130.00 ASML1422W130 34.10 0.00 32.70 85.0 37.00 80.0 0.0 0
135.00 ASML1422W135 38.90 0.00 38.60 21.0 42.00 20.0 0.0 0
140.00 ASML1422W140 43.90 0.00 43.10 21.0 47.20 30.0 0.0 0
145.00 ASML1422W145 48.90 0.00 48.40 21.0 52.00 22.0 0.0 0