$99.85 +0.93 (0.94%) ASML Hldg NY Registered Shs - NASDAQ

Sep. 15, 2014 | 04:00 PM
Last Trade: 99.85
Trade Time: Sep 15 04:00 PM Eastern Daylight Time
Change: +0.93 (0.94%)
Prev Close: 98.92
Open: 99.89
Bid: 99.82
Ask: 99.86
Options:

Call Options: ASML

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 ASML1420I70 27.50 0.00 29.00 106.0 31.50 1.0 0.0 0
75.00 ASML1420I75 22.60 0.00 23.20 17.0 26.70 7.0 0.0 0
77.50 ASML1420I77.5 6.70 -13.60 21.00 21.0 23.90 21.0 3.0 3
80.00 ASML1420I80 18.30 0.80 19.00 21.0 20.90 21.0 1.0 2
82.50 ASML1420I82.5 10.00 -4.80 16.50 7.0 19.20 10.0 2.0 19
85.00 ASML1420I85 8.80 -4.60 14.10 190.0 15.70 64.0 6.0 31
87.50 ASML1420I87.5 5.04 -6.06 11.60 233.0 13.20 64.0 1.0 63
90.00 ASML1420I90 6.15 -2.55 9.30 248.0 10.40 83.0 2.0 135
92.50 ASML1420I92.5 5.66 -0.54 7.20 41.0 8.00 88.0 2.0 218
95.00 ASML1420I95 4.60 0.00 4.80 43.0 5.50 94.0 11.0 759
97.50 ASML1420I97.5 2.10 0.00 2.35 542.0 3.20 455.0 15.0 146
100.00 ASML1420I100 1.15 0.32 0.95 337.0 1.20 239.0 111.0 1,495
105.00 ASML1420I105 0.05 0.00 0.05 5.0 0.25 189.0 3.0 555
110.00 ASML1420I110 0.05 0.00 0.05 259.0 0.20 107.0 1.0 11
115.00 ASML1420I115 0.05 0.00 0.00 0.0 0.10 84.0 0.0 0

Put Options: ASML

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 ASML1420U70 0.03 -0.02 0.05 31.0 0.10 141.0 2.0 148
75.00 ASML1420U75 0.30 0.25 0.05 112.0 0.10 138.0 2.0 2
77.50 ASML1420U77.5 0.25 0.20 0.05 91.0 0.10 140.0 12.0 1,011
80.00 ASML1420U80 0.05 0.00 0.05 10.0 0.10 123.0 2.0 37
82.50 ASML1420U82.5 2.30 2.20 0.10 114.0 0.10 77.0 139.0 134
85.00 ASML1420U85 0.05 0.00 0.05 2.0 0.10 70.0 2.0 104
87.50 ASML1420U87.5 0.05 0.00 0.05 1.0 0.05 30.0 1.0 228
90.00 ASML1420U90 0.20 0.00 0.05 324.0 0.25 99.0 21.0 439
92.50 ASML1420U92.5 0.50 0.45 0.05 31.0 0.25 182.0 5.0 103
95.00 ASML1420U95 0.70 0.60 0.15 17.0 0.25 139.0 41.0 683
97.50 ASML1420U97.5 0.50 -0.05 0.40 77.0 0.55 21.0 1454.0 1,489
100.00 ASML1420U100 1.25 -0.20 1.00 268.0 1.35 18.0 88.0 251
105.00 ASML1420U105 5.20 0.00 4.70 217.0 5.90 69.0 0.0 0
110.00 ASML1420U110 12.90 2.80 9.60 465.0 10.90 197.0 12.0 2
115.00 ASML1420U115 14.90 1.00 14.30 430.0 16.00 110.0 1.0 1