$103.19 -0.35 (-0.34%) ASML Hldg NY Registered Shs - NASDAQ

Nov. 25, 2014 | 04:00 PM
Last Trade: 103.19
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: -0.35 (-0.34%)
Prev Close: 103.54
Open: 103.22
Bid: 103.15
Ask: 103.19
Options:

Call Options: ASML

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 ASML1420L70 32.10 0.00 32.30 25.0 34.70 25.0 0.0 0
75.00 ASML1420L75 26.10 0.00 26.50 40.0 30.70 47.0 0.0 0
80.00 ASML1420L80 21.40 0.00 22.10 40.0 25.70 45.0 0.0 0
85.00 ASML1420L85 16.40 0.00 17.50 38.0 19.60 39.0 0.0 0
87.50 ASML1420L87.5 14.50 0.00 15.30 36.0 17.60 67.0 0.0 0
90.00 ASML1420L90 16.97 4.87 13.00 67.0 15.00 103.0 1.0 1
92.50 ASML1420L92.5 4.05 -5.65 10.40 85.0 12.20 67.0 20.0 40
95.00 ASML1420L95 8.80 0.70 8.40 112.0 9.90 188.0 4.0 27
97.50 ASML1420L97.5 4.40 -2.00 6.30 106.0 7.60 165.0 10.0 35
100.00 ASML1420L100 6.80 2.30 4.40 22.0 4.80 168.0 10.0 2,077
105.00 ASML1420L105 1.90 0.05 1.55 86.0 1.80 110.0 128.0 2,383
110.00 ASML1420L110 0.60 0.00 0.45 49.0 0.60 77.0 1780.0 2,463
115.00 ASML1420L115 0.20 0.00 0.05 142.0 0.25 200.0 540.0 598

Put Options: ASML

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 ASML1420X70 0.05 0.00 0.05 32.0 0.05 51.0 0.0 0
75.00 ASML1420X75 0.05 -0.05 0.05 61.0 0.15 164.0 4.0 12
80.00 ASML1420X80 0.25 0.00 0.05 31.0 0.30 142.0 0.0 0
85.00 ASML1420X85 0.37 -0.03 0.05 94.0 0.40 154.0 10.0 13
87.50 ASML1420X87.5 0.53 0.43 0.10 55.0 0.45 162.0 3.0 3
90.00 ASML1420X90 0.72 0.57 0.10 144.0 0.45 232.0 40.0 62
92.50 ASML1420X92.5 1.15 0.95 0.15 313.0 0.55 204.0 5.0 20
95.00 ASML1420X95 0.55 0.10 0.35 133.0 0.70 99.0 35.0 39
97.50 ASML1420X97.5 0.95 0.00 0.80 13.0 1.00 235.0 1417.0 1,313
100.00 ASML1420X100 1.30 0.00 1.15 241.0 1.35 54.0 439.0 1,405
105.00 ASML1420X105 4.00 0.00 3.30 163.0 3.60 147.0 58.0 183
110.00 ASML1420X110 5.50 -1.40 7.00 147.0 7.50 42.0 14.0 14
115.00 ASML1420X115 10.90 0.00 10.60 32.0 12.60 83.0 0.0 0