$98.82 0.00 (0.00%) ASML Hldg NY Registered Shs - NASDAQ

Sep. 30, 2014 | 04:00 PM
Last Trade: 98.82
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 98.82
Open: 99.06
Bid: 99.30
Ask: 99.55
Options:

Call Options: ASML

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 ASML1418J45 52.20 0.00 52.20 16.0 56.10 2.0 0.0 0
47.50 ASML1418J47.5 49.50 0.00 49.50 17.0 53.60 20.0 0.0 0
50.00 ASML1418J50 47.00 0.00 47.00 16.0 50.90 21.0 0.0 0
55.00 ASML1418J55 42.00 0.00 42.00 16.0 45.90 21.0 0.0 0
60.00 ASML1418J60 37.30 0.00 37.30 10.0 41.00 10.0 0.0 0
65.00 ASML1418J65 27.40 -5.80 33.20 88.0 35.00 64.0 2.0 1
70.00 ASML1418J70 12.40 -15.80 28.20 243.0 30.00 531.0 2.0 6
72.50 ASML1418J72.5 25.60 0.00 25.60 122.0 27.50 133.0 0.0 0
75.00 ASML1418J75 9.00 -14.40 23.40 301.0 25.00 516.0 1.0 4
77.50 ASML1418J77.5 10.00 -10.70 20.70 306.0 22.60 548.0 1.0 11
80.00 ASML1418J80 19.50 1.10 18.40 329.0 20.10 467.0 2.0 39
82.50 ASML1418J82.5 6.90 -9.10 16.00 201.0 17.60 469.0 2.0 90
85.00 ASML1418J85 11.00 -2.60 13.60 270.0 15.20 495.0 1.0 410
87.50 ASML1418J87.5 12.80 1.80 11.00 515.0 12.80 498.0 6.0 29
90.00 ASML1418J90 11.75 2.75 9.00 285.0 10.50 522.0 6.0 145
92.50 ASML1418J92.5 9.60 2.70 6.90 223.0 7.50 162.0 10.0 350
95.00 ASML1418J95 5.20 0.00 5.00 176.0 5.50 175.0 12.0 1,008
97.50 ASML1418J97.5 3.60 0.00 3.40 93.0 3.70 52.0 27.0 1,675
100.00 ASML1418J100 2.15 0.00 2.10 99.0 2.40 166.0 4.0 999
105.00 ASML1418J105 0.70 0.00 0.70 3.0 0.90 12.0 4291.0 3,518
110.00 ASML1418J110 0.67 0.52 0.15 127.0 0.35 216.0 1.0 90
115.00 ASML1418J115 0.25 0.10 0.05 206.0 0.15 111.0 31.0 40
120.00 ASML1418J120 0.10 0.00 0.05 10.0 0.10 83.0 0.0 0

Put Options: ASML

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 ASML1418V45 0.05 0.00 0.05 10.0 0.05 45.0 10.0 10
47.50 ASML1418V47.5 0.05 0.00 0.00 0.0 0.05 45.0 0.0 0
50.00 ASML1418V50 0.05 0.00 0.05 10.0 0.05 44.0 11.0 37
55.00 ASML1418V55 0.05 0.00 0.05 10.0 0.05 21.0 0.0 0
60.00 ASML1418V60 0.05 0.00 0.05 14.0 0.05 10.0 1.0 14
65.00 ASML1418V65 0.20 0.15 0.05 21.0 0.05 22.0 2.0 82
70.00 ASML1418V70 0.29 0.24 0.05 187.0 0.05 11.0 3.0 34
72.50 ASML1418V72.5 0.65 0.50 0.05 60.0 0.15 112.0 140.0 75
75.00 ASML1418V75 0.15 0.05 0.05 10.0 0.10 158.0 3.0 60
77.50 ASML1418V77.5 0.10 0.05 0.05 8.0 0.15 146.0 2.0 33
80.00 ASML1418V80 0.20 0.15 0.05 27.0 0.25 125.0 310.0 993
82.50 ASML1418V82.5 0.20 0.15 0.05 792.0 0.30 140.0 10.0 754
85.00 ASML1418V85 0.42 0.27 0.15 383.0 0.40 155.0 19.0 248
87.50 ASML1418V87.5 0.40 0.10 0.30 114.0 0.55 172.0 6.0 646
90.00 ASML1418V90 0.55 0.00 0.45 260.0 0.65 71.0 105.0 2,062
92.50 ASML1418V92.5 0.80 0.00 0.80 70.0 1.00 120.0 9.0 456
95.00 ASML1418V95 1.35 0.05 1.30 169.0 1.55 65.0 1.0 1,738
97.50 ASML1418V97.5 2.15 0.00 2.05 194.0 2.30 21.0 15.0 3,457
100.00 ASML1418V100 3.20 0.00 3.20 173.0 3.50 21.0 1.0 191
105.00 ASML1418V105 6.30 -0.30 6.60 227.0 7.10 54.0 1.0 20
110.00 ASML1418V110 10.30 0.00 10.30 813.0 12.00 286.0 0.0 0
115.00 ASML1418V115 23.30 8.30 15.00 392.0 17.10 166.0 6.0 6
120.00 ASML1418V120 20.00 0.00 20.00 673.0 22.00 250.0 0.0 0