Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page Not Available ()Premium Content

Asml Holding Nv (ASML)
As of Jul 7 2015 1:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASML 150717C00065000 C 07/17/15 65.0 32.00 34.70
ASML 150717C00070000 C 07/17/15 70.0 27.00 29.80
ASML 150717C00075000 C 07/17/15 75.0 21.90 24.80
ASML 150717C00080000 C 07/17/15 80.0 17.00 19.70
ASML 150717C00085000 C 07/17/15 85.0 12.40 15.10
ASML 150717C00090000 C 07/17/15 90.0 8.00 10.40
ASML 150717C00092500 C 07/17/15 92.5 6.80 7.40
ASML 150717C00095000 C 07/17/15 95.0 4.90 5.50
ASML 150717C00097500 C 07/17/15 97.5 3.40 3.80
ASML 150717C00100000 C 07/17/15 100.0 2.15 2.50
ASML 150717C00105000 C 07/17/15 105.0 0.70 0.95
ASML 150717C00110000 C 07/17/15 110.0 0.15 0.40
ASML 150717C00115000 C 07/17/15 115.0 0.00 0.20
ASML 150717C00120000 C 07/17/15 120.0 0.00 0.10
ASML 150717C00125000 C 07/17/15 125.0 0.00 0.05
ASML 150717C00130000 C 07/17/15 130.0 0.00 0.05
ASML 150717C00135000 C 07/17/15 135.0 0.00 0.05
ASML 150717C00140000 C 07/17/15 140.0 0.00 0.05
ASML 150717C00145000 C 07/17/15 145.0 0.00 0.05
ASML 150717C00150000 C 07/17/15 150.0 0.00 0.05
ASML 150717P00065000 P 07/17/15 65.0 0.00 0.05
ASML 150717P00070000 P 07/17/15 70.0 0.00 0.05
ASML 150717P00075000 P 07/17/15 75.0 0.00 0.10
ASML 150717P00080000 P 07/17/15 80.0 0.00 0.25
ASML 150717P00085000 P 07/17/15 85.0 0.05 0.45
ASML 150717P00090000 P 07/17/15 90.0 0.55 0.75
ASML 150717P00092500 P 07/17/15 92.5 0.90 1.10
ASML 150717P00095000 P 07/17/15 95.0 1.50 1.75
ASML 150717P00097500 P 07/17/15 97.5 2.40 2.65
ASML 150717P00100000 P 07/17/15 100.0 3.70 3.90
ASML 150717P00105000 P 07/17/15 105.0 7.10 7.50
ASML 150717P00110000 P 07/17/15 110.0 11.30 12.40
ASML 150717P00115000 P 07/17/15 115.0 15.40 18.00
ASML 150717P00120000 P 07/17/15 120.0 20.20 23.00
ASML 150717P00125000 P 07/17/15 125.0 25.10 28.10
ASML 150717P00130000 P 07/17/15 130.0 30.30 33.00
ASML 150717P00135000 P 07/17/15 135.0 35.30 38.00
ASML 150717P00140000 P 07/17/15 140.0 40.10 43.10
ASML 150717P00145000 P 07/17/15 145.0 45.30 48.00
ASML 150717P00150000 P 07/17/15 150.0 50.30 53.10
ASML 150821C00055000 C 08/21/15 55.0 41.50 44.90
ASML 150821C00060000 C 08/21/15 60.0 37.00 39.90
ASML 150821C00065000 C 08/21/15 65.0 32.00 34.80
ASML 150821C00070000 C 08/21/15 70.0 27.10 29.90
ASML 150821C00075000 C 08/21/15 75.0 22.20 25.10
ASML 150821C00080000 C 08/21/15 80.0 17.60 20.40
ASML 150821C00085000 C 08/21/15 85.0 13.20 15.60
ASML 150821C00090000 C 08/21/15 90.0 9.30 11.70
ASML 150821C00095000 C 08/21/15 95.0 6.70 7.30
ASML 150821C00100000 C 08/21/15 100.0 4.00 4.40
ASML 150821C00105000 C 08/21/15 105.0 2.05 2.45
ASML 150821C00110000 C 08/21/15 110.0 1.00 1.25
ASML 150821C00115000 C 08/21/15 115.0 0.40 0.75
ASML 150821C00120000 C 08/21/15 120.0 0.15 0.40
ASML 150821C00125000 C 08/21/15 125.0 0.00 0.50
ASML 150821C00130000 C 08/21/15 130.0 0.00 0.50
ASML 150821C00135000 C 08/21/15 135.0 0.00 0.50
ASML 150821C00140000 C 08/21/15 140.0 0.00 0.50
ASML 150821C00145000 C 08/21/15 145.0 0.00 0.50
ASML 150821C00150000 C 08/21/15 150.0 0.00 0.50
ASML 150821C00155000 C 08/21/15 155.0 0.00 0.50
ASML 150821C00160000 C 08/21/15 160.0 0.00 0.50
ASML 150821P00055000 P 08/21/15 55.0 0.00 0.50
ASML 150821P00060000 P 08/21/15 60.0 0.00 0.50
ASML 150821P00065000 P 08/21/15 65.0 0.00 0.50
ASML 150821P00070000 P 08/21/15 70.0 0.00 0.50
ASML 150821P00075000 P 08/21/15 75.0 0.05 0.50
ASML 150821P00080000 P 08/21/15 80.0 0.35 0.75
ASML 150821P00085000 P 08/21/15 85.0 0.90 1.20
ASML 150821P00090000 P 08/21/15 90.0 1.75 2.00
ASML 150821P00095000 P 08/21/15 95.0 3.20 3.50
ASML 150821P00100000 P 08/21/15 100.0 5.40 5.80
ASML 150821P00105000 P 08/21/15 105.0 8.50 9.00
ASML 150821P00110000 P 08/21/15 110.0 12.20 13.90
ASML 150821P00115000 P 08/21/15 115.0 15.70 18.50
ASML 150821P00120000 P 08/21/15 120.0 20.40 23.20
ASML 150821P00125000 P 08/21/15 125.0 25.40 28.20
ASML 150821P00130000 P 08/21/15 130.0 30.90 33.30
ASML 150821P00135000 P 08/21/15 135.0 35.40 38.20
ASML 150821P00140000 P 08/21/15 140.0 40.30 43.10
ASML 150821P00145000 P 08/21/15 145.0 45.20 48.10
ASML 150821P00150000 P 08/21/15 150.0 50.40 53.10
ASML 150821P00155000 P 08/21/15 155.0 55.20 58.10
ASML 150821P00160000 P 08/21/15 160.0 60.20 63.10
ASML 151016C00065000 C 10/16/15 65.0 32.20 35.00
ASML 151016C00070000 C 10/16/15 70.0 27.40 30.40
ASML 151016C00075000 C 10/16/15 75.0 22.90 25.80
ASML 151016C00080000 C 10/16/15 80.0 18.40 21.20
ASML 151016C00085000 C 10/16/15 85.0 15.30 16.10
ASML 151016C00090000 C 10/16/15 90.0 11.60 12.30
ASML 151016C00092500 C 10/16/15 92.5 9.90 10.60
ASML 151016C00095000 C 10/16/15 95.0 8.40 8.90
ASML 151016C00097500 C 10/16/15 97.5 7.00 7.50
ASML 151016C00100000 C 10/16/15 100.0 5.70 6.20
ASML 151016C00105000 C 10/16/15 105.0 3.70 4.10
ASML 151016C00110000 C 10/16/15 110.0 2.20 2.55
ASML 151016C00115000 C 10/16/15 115.0 1.20 1.60
ASML 151016C00120000 C 10/16/15 120.0 0.70 1.05
ASML 151016C00125000 C 10/16/15 125.0 0.35 0.70
ASML 151016C00130000 C 10/16/15 130.0 0.10 0.45
ASML 151016C00135000 C 10/16/15 135.0 0.05 0.30
ASML 151016C00140000 C 10/16/15 140.0 0.00 0.20
ASML 151016C00145000 C 10/16/15 145.0 0.00 0.15
ASML 151016C00150000 C 10/16/15 150.0 0.00 0.10
ASML 151016P00065000 P 10/16/15 65.0 0.10 0.50
ASML 151016P00070000 P 10/16/15 70.0 0.25 0.70
ASML 151016P00075000 P 10/16/15 75.0 0.55 1.00
ASML 151016P00080000 P 10/16/15 80.0 1.10 1.50
ASML 151016P00085000 P 10/16/15 85.0 1.95 2.40
ASML 151016P00090000 P 10/16/15 90.0 3.10 3.50
ASML 151016P00092500 P 10/16/15 92.5 3.90 4.30
ASML 151016P00095000 P 10/16/15 95.0 4.80 5.20
ASML 151016P00097500 P 10/16/15 97.5 5.90 6.30
ASML 151016P00100000 P 10/16/15 100.0 7.10 7.50
ASML 151016P00105000 P 10/16/15 105.0 10.00 10.50
ASML 151016P00110000 P 10/16/15 110.0 13.50 14.20
ASML 151016P00115000 P 10/16/15 115.0 17.50 18.20
ASML 151016P00120000 P 10/16/15 120.0 20.90 23.70
ASML 151016P00125000 P 10/16/15 125.0 25.50 28.70
ASML 151016P00130000 P 10/16/15 130.0 30.50 33.40
ASML 151016P00135000 P 10/16/15 135.0 35.40 38.40
ASML 151016P00140000 P 10/16/15 140.0 40.30 43.20
ASML 151016P00145000 P 10/16/15 145.0 45.20 48.10
ASML 151016P00150000 P 10/16/15 150.0 50.30 53.10
ASML 160115C00045000 C 01/15/16 45.0 52.00 54.90
ASML 160115C00047500 C 01/15/16 47.5 49.50 52.40
ASML 160115C00050000 C 01/15/16 50.0 46.90 50.10
ASML 160115C00055000 C 01/15/16 55.0 42.30 45.10
ASML 160115C00060000 C 01/15/16 60.0 37.00 40.40
ASML 160115C00065000 C 01/15/16 65.0 32.70 35.50
ASML 160115C00070000 C 01/15/16 70.0 28.10 31.00
ASML 160115C00072500 C 01/15/16 72.5 25.90 28.70
ASML 160115C00075000 C 01/15/16 75.0 23.90 26.70
ASML 160115C00077500 C 01/15/16 77.5 21.90 24.40
ASML 160115C00080000 C 01/15/16 80.0 19.80 22.50
ASML 160115C00082500 C 01/15/16 82.5 18.00 20.40
ASML 160115C00085000 C 01/15/16 85.0 16.00 18.50
ASML 160115C00087500 C 01/15/16 87.5 14.20 16.60
ASML 160115C00090000 C 01/15/16 90.0 13.30 14.20
ASML 160115C00092500 C 01/15/16 92.5 11.70 12.60
ASML 160115C00095000 C 01/15/16 95.0 10.30 11.10
ASML 160115C00097500 C 01/15/16 97.5 8.90 9.60
ASML 160115C00100000 C 01/15/16 100.0 7.70 8.40
ASML 160115C00105000 C 01/15/16 105.0 5.50 6.20
ASML 160115C00110000 C 01/15/16 110.0 3.80 4.50
ASML 160115C00115000 C 01/15/16 115.0 2.55 3.20
ASML 160115C00120000 C 01/15/16 120.0 1.75 2.20
ASML 160115C00125000 C 01/15/16 125.0 1.10 1.60
ASML 160115C00130000 C 01/15/16 130.0 0.80 1.15
ASML 160115C00135000 C 01/15/16 135.0 0.45 0.80
ASML 160115C00140000 C 01/15/16 140.0 0.20 0.60
ASML 160115C00145000 C 01/15/16 145.0 0.10 0.45
ASML 160115C00150000 C 01/15/16 150.0 0.05 0.30
ASML 160115C00155000 C 01/15/16 155.0 0.00 0.25
ASML 160115C00160000 C 01/15/16 160.0 0.00 0.20
ASML 160115C00165000 C 01/15/16 165.0 0.00 0.15
ASML 160115P00045000 P 01/15/16 45.0 0.00 0.20
ASML 160115P00047500 P 01/15/16 47.5 0.00 0.25
ASML 160115P00050000 P 01/15/16 50.0 0.00 0.35
ASML 160115P00055000 P 01/15/16 55.0 0.10 0.50
ASML 160115P00060000 P 01/15/16 60.0 0.25 0.70
ASML 160115P00065000 P 01/15/16 65.0 0.50 0.95
ASML 160115P00070000 P 01/15/16 70.0 0.90 1.30
ASML 160115P00072500 P 01/15/16 72.5 1.10 1.55
ASML 160115P00075000 P 01/15/16 75.0 1.45 1.90
ASML 160115P00077500 P 01/15/16 77.5 1.80 2.40
ASML 160115P00080000 P 01/15/16 80.0 2.25 2.80
ASML 160115P00082500 P 01/15/16 82.5 2.80 3.30
ASML 160115P00085000 P 01/15/16 85.0 3.40 3.90
ASML 160115P00087500 P 01/15/16 87.5 4.10 4.60
ASML 160115P00090000 P 01/15/16 90.0 4.80 5.40
ASML 160115P00092500 P 01/15/16 92.5 5.70 6.30
ASML 160115P00095000 P 01/15/16 95.0 6.70 7.30
ASML 160115P00097500 P 01/15/16 97.5 7.80 8.40
ASML 160115P00100000 P 01/15/16 100.0 9.10 9.70
ASML 160115P00105000 P 01/15/16 105.0 11.90 12.60
ASML 160115P00110000 P 01/15/16 110.0 15.10 15.90
ASML 160115P00115000 P 01/15/16 115.0 18.80 19.70
ASML 160115P00120000 P 01/15/16 120.0 22.00 24.50
ASML 160115P00125000 P 01/15/16 125.0 26.30 29.10
ASML 160115P00130000 P 01/15/16 130.0 30.90 34.00
ASML 160115P00135000 P 01/15/16 135.0 35.80 38.70
ASML 160115P00140000 P 01/15/16 140.0 40.40 43.40
ASML 160115P00145000 P 01/15/16 145.0 45.50 48.20
ASML 160115P00150000 P 01/15/16 150.0 50.30 53.10
ASML 160115P00155000 P 01/15/16 155.0 55.30 58.10
ASML 160115P00160000 P 01/15/16 160.0 60.30 63.30
ASML 160115P00165000 P 01/15/16 165.0 65.20 68.40
ASML 170120C00047500 C 01/20/17 47.5 50.40 53.80
ASML 170120C00050000 C 01/20/17 50.0 47.70 51.50
ASML 170120C00055000 C 01/20/17 55.0 43.40 47.10
ASML 170120C00060000 C 01/20/17 60.0 39.30 42.60
ASML 170120C00065000 C 01/20/17 65.0 35.50 38.90
ASML 170120C00070000 C 01/20/17 70.0 31.50 35.00
ASML 170120C00075000 C 01/20/17 75.0 27.80 31.30
ASML 170120C00080000 C 01/20/17 80.0 24.30 27.90
ASML 170120C00085000 C 01/20/17 85.0 21.10 24.70
ASML 170120C00087500 C 01/20/17 87.5 20.10 21.20
ASML 170120C00090000 C 01/20/17 90.0 18.70 20.20
ASML 170120C00092500 C 01/20/17 92.5 17.30 18.40
ASML 170120C00095000 C 01/20/17 95.0 16.10 17.10
ASML 170120C00097500 C 01/20/17 97.5 14.80 15.90
ASML 170120C00100000 C 01/20/17 100.0 13.70 14.80
ASML 170120C00105000 C 01/20/17 105.0 11.50 12.70
ASML 170120C00110000 C 01/20/17 110.0 9.70 10.80
ASML 170120C00115000 C 01/20/17 115.0 8.00 9.00
ASML 170120C00120000 C 01/20/17 120.0 6.60 7.60
ASML 170120C00125000 C 01/20/17 125.0 5.50 6.40
ASML 170120C00130000 C 01/20/17 130.0 4.50 5.40
ASML 170120C00135000 C 01/20/17 135.0 3.70 4.60
ASML 170120C00140000 C 01/20/17 140.0 3.00 3.90
ASML 170120C00145000 C 01/20/17 145.0 2.35 3.30
ASML 170120C00150000 C 01/20/17 150.0 2.10 2.80
ASML 170120C00155000 C 01/20/17 155.0 1.65 2.40
ASML 170120C00160000 C 01/20/17 160.0 1.25 2.05
ASML 170120C00165000 C 01/20/17 165.0 0.95 1.75
ASML 170120P00047500 P 01/20/17 47.5 0.75 1.35
ASML 170120P00050000 P 01/20/17 50.0 0.90 1.60
ASML 170120P00055000 P 01/20/17 55.0 1.40 2.10
ASML 170120P00060000 P 01/20/17 60.0 2.05 2.75
ASML 170120P00065000 P 01/20/17 65.0 2.85 3.50
ASML 170120P00070000 P 01/20/17 70.0 3.90 4.50
ASML 170120P00075000 P 01/20/17 75.0 5.10 5.70
ASML 170120P00080000 P 01/20/17 80.0 6.60 7.20
ASML 170120P00085000 P 01/20/17 85.0 8.30 9.10
ASML 170120P00087500 P 01/20/17 87.5 9.30 10.00
ASML 170120P00090000 P 01/20/17 90.0 10.30 11.10
ASML 170120P00092500 P 01/20/17 92.5 11.40 12.20
ASML 170120P00095000 P 01/20/17 95.0 12.60 13.40
ASML 170120P00097500 P 01/20/17 97.5 13.60 14.60
ASML 170120P00100000 P 01/20/17 100.0 15.00 16.00
ASML 170120P00105000 P 01/20/17 105.0 18.00 18.90
ASML 170120P00110000 P 01/20/17 110.0 21.10 22.00
ASML 170120P00115000 P 01/20/17 115.0 24.40 25.40
ASML 170120P00120000 P 01/20/17 120.0 28.00 29.10
ASML 170120P00125000 P 01/20/17 125.0 31.70 32.90
ASML 170120P00130000 P 01/20/17 130.0 35.70 36.90
ASML 170120P00135000 P 01/20/17 135.0 39.60 41.10
ASML 170120P00140000 P 01/20/17 140.0 42.30 45.90
ASML 170120P00145000 P 01/20/17 145.0 46.70 50.30
ASML 170120P00150000 P 01/20/17 150.0 51.20 54.80
ASML 170120P00155000 P 01/20/17 155.0 55.80 59.40
ASML 170120P00160000 P 01/20/17 160.0 60.90 64.80
ASML 170120P00165000 P 01/20/17 165.0 65.60 69.50

OPRA data is delayed 15 minutes.