$93.56 +1.05 (1.14%) ASML Hldg NY Registered Shs - NASDAQ

Oct. 21, 2014 | 04:00 PM
Last Trade: 93.56
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +1.05 (1.14%)
Prev Close: 92.51
Open: 91.93
Bid: 93.54
Ask: 93.57
Options:

Call Options: ASML

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 ASML1422K80 10.90 0.00 12.00 714.0 14.50 290.0 0.0 0
85.00 ASML1422K85 6.80 -1.10 7.60 738.0 9.70 295.0 10.0 10
90.00 ASML1422K90 4.99 0.39 5.10 57.0 5.60 206.0 9.0 126
92.50 ASML1422K92.5 3.24 0.24 3.40 123.0 3.80 66.0 10.0 91
95.00 ASML1422K95 2.25 0.05 2.20 43.0 2.50 151.0 4.0 616
97.50 ASML1422K97.5 1.15 0.01 1.30 42.0 1.55 97.0 13.0 149
100.00 ASML1422K100 1.05 0.40 0.70 59.0 0.90 65.0 50.0 69
105.00 ASML1422K105 0.35 0.15 0.15 97.0 0.35 103.0 1.0 25
110.00 ASML1422K110 0.29 0.04 0.05 70.0 0.15 62.0 20.0 34
115.00 ASML1422K115 0.15 0.00 0.05 56.0 0.10 38.0 0.0 0
120.00 ASML1422K120 0.10 0.00 0.05 135.0 0.05 27.0 0.0 0
125.00 ASML1422K125 0.05 0.00 0.00 0.0 0.05 38.0 0.0 0
130.00 ASML1422K130 0.05 0.00 0.00 0.0 0.05 48.0 0.0 0
135.00 ASML1422K135 0.05 0.00 0.00 0.0 0.05 48.0 0.0 0
140.00 ASML1422K140 0.05 0.00 0.00 0.0 0.05 88.0 0.0 0
145.00 ASML1422K145 0.05 0.00 0.00 0.0 0.05 48.0 0.0 0

Put Options: ASML

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 ASML1422W80 0.90 0.50 0.25 130.0 0.70 512.0 61.0 71
85.00 ASML1422W85 0.85 -0.40 0.70 32.0 0.85 92.0 3.0 136
90.00 ASML1422W90 1.80 -0.51 1.55 142.0 1.85 162.0 40.0 609
92.50 ASML1422W92.5 2.70 -0.85 2.45 140.0 2.75 73.0 612.0 766
95.00 ASML1422W95 5.70 1.30 3.60 277.0 3.90 30.0 36.0 81
97.50 ASML1422W97.5 7.50 1.50 5.20 190.0 5.60 87.0 11.0 66
100.00 ASML1422W100 9.50 1.60 6.90 342.0 7.50 75.0 10.0 55
105.00 ASML1422W105 6.90 -5.50 11.20 144.0 13.20 384.0 10.0 10
110.00 ASML1422W110 17.10 0.00 16.10 142.0 18.70 436.0 0.0 0
115.00 ASML1422W115 22.20 0.00 21.00 32.0 23.60 100.0 0.0 0
120.00 ASML1422W120 26.90 0.00 26.00 44.0 28.80 146.0 0.0 0
125.00 ASML1422W125 31.00 0.00 30.70 14.0 33.60 56.0 0.0 0
130.00 ASML1422W130 36.10 0.00 35.50 21.0 38.60 10.0 0.0 0
135.00 ASML1422W135 40.30 0.00 40.60 8.0 43.70 10.0 0.0 0
140.00 ASML1422W140 46.80 0.00 45.90 10.0 48.70 10.0 0.0 0
145.00 ASML1422W145 51.80 0.00 49.50 34.0 53.60 8.0 0.0 0