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 Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASML 150320C00065000 C 03/20/15 65.0 40.80 44.90
ASML 150320C00070000 C 03/20/15 70.0 36.00 39.90
ASML 150320C00075000 C 03/20/15 75.0 30.90 34.90
ASML 150320C00080000 C 03/20/15 80.0 26.00 28.80
ASML 150320C00085000 C 03/20/15 85.0 21.10 23.80
ASML 150320C00090000 C 03/20/15 90.0 16.20 19.80
ASML 150320C00095000 C 03/20/15 95.0 11.30 14.20
ASML 150320C00097500 C 03/20/15 97.5 8.80 12.50
ASML 150320C00100000 C 03/20/15 100.0 7.30 9.10
ASML 150320C00105000 C 03/20/15 105.0 4.00 4.50
ASML 150320C00110000 C 03/20/15 110.0 1.40 1.75
ASML 150320C00115000 C 03/20/15 115.0 0.30 0.60
ASML 150320C00120000 C 03/20/15 120.0 0.00 0.25
ASML 150320C00125000 C 03/20/15 125.0 0.00 0.15
ASML 150320C00130000 C 03/20/15 130.0 0.00 0.10
ASML 150320C00135000 C 03/20/15 135.0 0.00 0.05
ASML 150320C00140000 C 03/20/15 140.0 0.00 0.05
ASML 150320C00145000 C 03/20/15 145.0 0.00 0.05
ASML 150320P00065000 P 03/20/15 65.0 0.00 0.05
ASML 150320P00070000 P 03/20/15 70.0 0.00 0.05
ASML 150320P00075000 P 03/20/15 75.0 0.00 0.05
ASML 150320P00080000 P 03/20/15 80.0 0.00 0.10
ASML 150320P00085000 P 03/20/15 85.0 0.00 0.25
ASML 150320P00090000 P 03/20/15 90.0 0.00 0.40
ASML 150320P00095000 P 03/20/15 95.0 0.05 0.40
ASML 150320P00097500 P 03/20/15 97.5 0.20 0.60
ASML 150320P00100000 P 03/20/15 100.0 0.40 0.75
ASML 150320P00105000 P 03/20/15 105.0 1.35 1.65
ASML 150320P00110000 P 03/20/15 110.0 3.60 4.10
ASML 150320P00115000 P 03/20/15 115.0 6.90 9.20
ASML 150320P00120000 P 03/20/15 120.0 11.10 14.10
ASML 150320P00125000 P 03/20/15 125.0 16.30 19.00
ASML 150320P00130000 P 03/20/15 130.0 20.70 24.00
ASML 150320P00135000 P 03/20/15 135.0 25.40 29.10
ASML 150320P00140000 P 03/20/15 140.0 30.70 34.10
ASML 150320P00145000 P 03/20/15 145.0 35.70 39.10
ASML 150417C00047500 C 04/17/15 47.5 58.30 61.90
ASML 150417C00050000 C 04/17/15 50.0 55.60 59.40
ASML 150417C00055000 C 04/17/15 55.0 51.00 55.10
ASML 150417C00060000 C 04/17/15 60.0 46.00 49.30
ASML 150417C00065000 C 04/17/15 65.0 41.00 45.00
ASML 150417C00070000 C 04/17/15 70.0 36.00 40.00
ASML 150417C00075000 C 04/17/15 75.0 31.10 34.30
ASML 150417C00080000 C 04/17/15 80.0 26.10 29.40
ASML 150417C00082500 C 04/17/15 82.5 23.70 26.50
ASML 150417C00085000 C 04/17/15 85.0 21.30 24.30
ASML 150417C00087500 C 04/17/15 87.5 19.20 22.70
ASML 150417C00090000 C 04/17/15 90.0 17.00 19.40
ASML 150417C00092500 C 04/17/15 92.5 15.00 17.20
ASML 150417C00095000 C 04/17/15 95.0 12.30 14.60
ASML 150417C00097500 C 04/17/15 97.5 11.20 12.10
ASML 150417C00100000 C 04/17/15 100.0 9.20 10.00
ASML 150417C00105000 C 04/17/15 105.0 5.70 6.10
ASML 150417C00110000 C 04/17/15 110.0 3.10 3.60
ASML 150417C00115000 C 04/17/15 115.0 1.45 1.80
ASML 150417C00120000 C 04/17/15 120.0 0.55 0.95
ASML 150417C00125000 C 04/17/15 125.0 0.15 0.55
ASML 150417C00130000 C 04/17/15 130.0 0.00 0.30
ASML 150417C00135000 C 04/17/15 135.0 0.00 0.25
ASML 150417C00140000 C 04/17/15 140.0 0.00 0.20
ASML 150417P00047500 P 04/17/15 47.5 0.00 0.05
ASML 150417P00050000 P 04/17/15 50.0 0.00 0.05
ASML 150417P00055000 P 04/17/15 55.0 0.00 0.05
ASML 150417P00060000 P 04/17/15 60.0 0.00 0.05
ASML 150417P00065000 P 04/17/15 65.0 0.00 0.05
ASML 150417P00070000 P 04/17/15 70.0 0.00 0.20
ASML 150417P00075000 P 04/17/15 75.0 0.00 0.35
ASML 150417P00080000 P 04/17/15 80.0 0.05 0.50
ASML 150417P00082500 P 04/17/15 82.5 0.05 0.50
ASML 150417P00085000 P 04/17/15 85.0 0.10 0.55
ASML 150417P00087500 P 04/17/15 87.5 0.20 0.65
ASML 150417P00090000 P 04/17/15 90.0 0.35 0.75
ASML 150417P00092500 P 04/17/15 92.5 0.55 0.95
ASML 150417P00095000 P 04/17/15 95.0 0.80 1.20
ASML 150417P00097500 P 04/17/15 97.5 1.15 1.40
ASML 150417P00100000 P 04/17/15 100.0 1.55 1.85
ASML 150417P00105000 P 04/17/15 105.0 2.90 3.30
ASML 150417P00110000 P 04/17/15 110.0 5.20 5.70
ASML 150417P00115000 P 04/17/15 115.0 8.50 9.10
ASML 150417P00120000 P 04/17/15 120.0 11.20 14.70
ASML 150417P00125000 P 04/17/15 125.0 16.60 19.20
ASML 150417P00130000 P 04/17/15 130.0 20.70 24.10
ASML 150417P00135000 P 04/17/15 135.0 25.60 29.20
ASML 150417P00140000 P 04/17/15 140.0 31.20 34.10
ASML 150717C00065000 C 07/17/15 65.0 41.00 44.80
ASML 150717C00070000 C 07/17/15 70.0 36.00 40.00
ASML 150717C00075000 C 07/17/15 75.0 31.20 35.00
ASML 150717C00080000 C 07/17/15 80.0 26.70 29.20
ASML 150717C00085000 C 07/17/15 85.0 21.90 24.70
ASML 150717C00090000 C 07/17/15 90.0 17.40 20.50
ASML 150717C00095000 C 07/17/15 95.0 14.80 15.70
ASML 150717C00097500 C 07/17/15 97.5 12.90 13.80
ASML 150717C00100000 C 07/17/15 100.0 11.20 12.00
ASML 150717C00105000 C 07/17/15 105.0 8.00 8.80
ASML 150717C00110000 C 07/17/15 110.0 5.50 6.20
ASML 150717C00115000 C 07/17/15 115.0 3.50 4.20
ASML 150717C00120000 C 07/17/15 120.0 2.05 2.65
ASML 150717C00125000 C 07/17/15 125.0 1.25 1.65
ASML 150717C00130000 C 07/17/15 130.0 0.65 1.05
ASML 150717C00135000 C 07/17/15 135.0 0.30 0.65
ASML 150717C00140000 C 07/17/15 140.0 0.10 0.50
ASML 150717C00145000 C 07/17/15 145.0 0.05 0.40
ASML 150717C00150000 C 07/17/15 150.0 0.00 0.30
ASML 150717P00065000 P 07/17/15 65.0 0.10 0.50
ASML 150717P00070000 P 07/17/15 70.0 0.15 0.60
ASML 150717P00075000 P 07/17/15 75.0 0.35 0.80
ASML 150717P00080000 P 07/17/15 80.0 0.60 1.10
ASML 150717P00085000 P 07/17/15 85.0 1.05 1.35
ASML 150717P00090000 P 07/17/15 90.0 1.70 2.15
ASML 150717P00095000 P 07/17/15 95.0 2.55 3.10
ASML 150717P00097500 P 07/17/15 97.5 3.20 3.70
ASML 150717P00100000 P 07/17/15 100.0 3.90 4.40
ASML 150717P00105000 P 07/17/15 105.0 5.70 6.30
ASML 150717P00110000 P 07/17/15 110.0 8.00 8.80
ASML 150717P00115000 P 07/17/15 115.0 11.00 11.90
ASML 150717P00120000 P 07/17/15 120.0 14.60 15.50
ASML 150717P00125000 P 07/17/15 125.0 18.70 19.60
ASML 150717P00130000 P 07/17/15 130.0 22.30 25.20
ASML 150717P00135000 P 07/17/15 135.0 27.50 30.10
ASML 150717P00140000 P 07/17/15 140.0 31.20 35.10
ASML 150717P00145000 P 07/17/15 145.0 36.40 39.90
ASML 150717P00150000 P 07/17/15 150.0 41.00 44.90
ASML 151016C00070000 C 10/16/15 70.0 36.20 39.80
ASML 151016C00075000 C 10/16/15 75.0 31.80 34.80
ASML 151016C00080000 C 10/16/15 80.0 27.10 30.90
ASML 151016C00085000 C 10/16/15 85.0 22.80 25.40
ASML 151016C00090000 C 10/16/15 90.0 20.10 21.50
ASML 151016C00095000 C 10/16/15 95.0 16.30 17.50
ASML 151016C00097500 C 10/16/15 97.5 14.60 15.90
ASML 151016C00100000 C 10/16/15 100.0 12.90 14.20
ASML 151016C00105000 C 10/16/15 105.0 10.00 10.90
ASML 151016C00110000 C 10/16/15 110.0 7.50 8.30
ASML 151016C00115000 C 10/16/15 115.0 5.50 6.20
ASML 151016C00120000 C 10/16/15 120.0 3.80 4.50
ASML 151016C00125000 C 10/16/15 125.0 2.50 3.20
ASML 151016C00130000 C 10/16/15 130.0 1.70 2.25
ASML 151016C00135000 C 10/16/15 135.0 1.15 1.50
ASML 151016C00140000 C 10/16/15 140.0 0.70 1.05
ASML 151016C00145000 C 10/16/15 145.0 0.40 0.75
ASML 151016C00150000 C 10/16/15 150.0 0.20 0.55
ASML 151016P00070000 P 10/16/15 70.0 0.55 1.05
ASML 151016P00075000 P 10/16/15 75.0 0.90 1.35
ASML 151016P00080000 P 10/16/15 80.0 1.40 1.85
ASML 151016P00085000 P 10/16/15 85.0 2.00 2.70
ASML 151016P00090000 P 10/16/15 90.0 2.90 3.40
ASML 151016P00095000 P 10/16/15 95.0 4.10 4.80
ASML 151016P00097500 P 10/16/15 97.5 4.80 5.50
ASML 151016P00100000 P 10/16/15 100.0 5.50 6.30
ASML 151016P00105000 P 10/16/15 105.0 7.50 8.30
ASML 151016P00110000 P 10/16/15 110.0 10.00 10.80
ASML 151016P00115000 P 10/16/15 115.0 12.80 13.70
ASML 151016P00120000 P 10/16/15 120.0 16.10 17.20
ASML 151016P00125000 P 10/16/15 125.0 19.80 21.00
ASML 151016P00130000 P 10/16/15 130.0 24.00 25.10
ASML 151016P00135000 P 10/16/15 135.0 27.40 30.60
ASML 151016P00140000 P 10/16/15 140.0 32.30 35.30
ASML 151016P00145000 P 10/16/15 145.0 36.80 39.90
ASML 151016P00150000 P 10/16/15 150.0 40.90 45.20
ASML 160115C00045000 C 01/15/16 45.0 60.60 65.50
ASML 160115C00047500 C 01/15/16 47.5 58.20 63.00
ASML 160115C00050000 C 01/15/16 50.0 55.60 60.20
ASML 160115C00055000 C 01/15/16 55.0 50.70 55.50
ASML 160115C00060000 C 01/15/16 60.0 45.90 50.50
ASML 160115C00065000 C 01/15/16 65.0 41.10 45.70
ASML 160115C00070000 C 01/15/16 70.0 36.80 41.30
ASML 160115C00072500 C 01/15/16 72.5 34.20 38.70
ASML 160115C00075000 C 01/15/16 75.0 32.40 36.20
ASML 160115C00077500 C 01/15/16 77.5 29.80 33.30
ASML 160115C00080000 C 01/15/16 80.0 27.60 31.60
ASML 160115C00082500 C 01/15/16 82.5 26.20 29.10
ASML 160115C00085000 C 01/15/16 85.0 24.20 27.00
ASML 160115C00087500 C 01/15/16 87.5 22.20 25.00
ASML 160115C00090000 C 01/15/16 90.0 20.20 23.10
ASML 160115C00092500 C 01/15/16 92.5 18.20 21.30
ASML 160115C00095000 C 01/15/16 95.0 16.60 19.20
ASML 160115C00097500 C 01/15/16 97.5 15.90 17.30
ASML 160115C00100000 C 01/15/16 100.0 14.30 15.50
ASML 160115C00105000 C 01/15/16 105.0 11.50 12.70
ASML 160115C00110000 C 01/15/16 110.0 9.00 10.00
ASML 160115C00115000 C 01/15/16 115.0 6.90 8.00
ASML 160115C00120000 C 01/15/16 120.0 5.10 6.10
ASML 160115C00125000 C 01/15/16 125.0 3.70 4.70
ASML 160115C00130000 C 01/15/16 130.0 2.60 3.60
ASML 160115C00135000 C 01/15/16 135.0 1.80 2.60
ASML 160115C00140000 C 01/15/16 140.0 1.25 1.95
ASML 160115C00145000 C 01/15/16 145.0 0.80 1.50
ASML 160115C00150000 C 01/15/16 150.0 0.50 1.15
ASML 160115C00155000 C 01/15/16 155.0 0.30 0.95
ASML 160115P00045000 P 01/15/16 45.0 0.00 0.40
ASML 160115P00047500 P 01/15/16 47.5 0.00 0.50
ASML 160115P00050000 P 01/15/16 50.0 0.05 0.55
ASML 160115P00055000 P 01/15/16 55.0 0.10 0.80
ASML 160115P00060000 P 01/15/16 60.0 0.20 1.00
ASML 160115P00065000 P 01/15/16 65.0 0.50 1.30
ASML 160115P00070000 P 01/15/16 70.0 0.85 1.70
ASML 160115P00072500 P 01/15/16 72.5 1.10 1.90
ASML 160115P00075000 P 01/15/16 75.0 1.35 2.15
ASML 160115P00077500 P 01/15/16 77.5 1.65 2.45
ASML 160115P00080000 P 01/15/16 80.0 2.00 2.80
ASML 160115P00082500 P 01/15/16 82.5 2.25 3.10
ASML 160115P00085000 P 01/15/16 85.0 2.75 3.60
ASML 160115P00087500 P 01/15/16 87.5 3.30 4.10
ASML 160115P00090000 P 01/15/16 90.0 3.90 4.70
ASML 160115P00092500 P 01/15/16 92.5 4.40 5.30
ASML 160115P00095000 P 01/15/16 95.0 5.10 6.00
ASML 160115P00097500 P 01/15/16 97.5 5.90 6.90
ASML 160115P00100000 P 01/15/16 100.0 6.80 7.80
ASML 160115P00105000 P 01/15/16 105.0 8.90 9.80
ASML 160115P00110000 P 01/15/16 110.0 11.30 12.30
ASML 160115P00115000 P 01/15/16 115.0 14.10 15.30
ASML 160115P00120000 P 01/15/16 120.0 17.30 18.50
ASML 160115P00125000 P 01/15/16 125.0 20.90 22.20
ASML 160115P00130000 P 01/15/16 130.0 24.80 26.10
ASML 160115P00135000 P 01/15/16 135.0 27.90 32.00
ASML 160115P00140000 P 01/15/16 140.0 32.40 36.40
ASML 160115P00145000 P 01/15/16 145.0 36.20 40.40
ASML 160115P00150000 P 01/15/16 150.0 40.70 45.40
ASML 160115P00155000 P 01/15/16 155.0 45.50 50.30
ASML 170120C00047500 C 01/20/17 47.5 58.60 63.50
ASML 170120C00050000 C 01/20/17 50.0 56.20 60.80
ASML 170120C00055000 C 01/20/17 55.0 51.80 56.50
ASML 170120C00060000 C 01/20/17 60.0 47.60 51.20
ASML 170120C00065000 C 01/20/17 65.0 43.30 46.90
ASML 170120C00070000 C 01/20/17 70.0 38.80 42.80
ASML 170120C00075000 C 01/20/17 75.0 34.90 38.80
ASML 170120C00080000 C 01/20/17 80.0 31.10 35.00
ASML 170120C00085000 C 01/20/17 85.0 27.50 31.40
ASML 170120C00087500 C 01/20/17 87.5 25.80 29.70
ASML 170120C00090000 C 01/20/17 90.0 24.20 28.00
ASML 170120C00092500 C 01/20/17 92.5 22.50 26.40
ASML 170120C00095000 C 01/20/17 95.0 22.00 23.90
ASML 170120C00097500 C 01/20/17 97.5 20.50 22.40
ASML 170120C00100000 C 01/20/17 100.0 19.10 20.90
ASML 170120C00105000 C 01/20/17 105.0 16.50 18.40
ASML 170120C00110000 C 01/20/17 110.0 14.20 16.00
ASML 170120C00115000 C 01/20/17 115.0 12.00 13.80
ASML 170120C00120000 C 01/20/17 120.0 10.20 11.80
ASML 170120C00125000 C 01/20/17 125.0 8.50 10.20
ASML 170120C00130000 C 01/20/17 130.0 7.10 8.80
ASML 170120C00135000 C 01/20/17 135.0 5.90 7.50
ASML 170120C00140000 C 01/20/17 140.0 4.80 6.20
ASML 170120C00145000 C 01/20/17 145.0 3.90 5.30
ASML 170120C00150000 C 01/20/17 150.0 3.20 4.50
ASML 170120C00155000 C 01/20/17 155.0 2.55 3.80
ASML 170120P00047500 P 01/20/17 47.5 0.50 1.35
ASML 170120P00050000 P 01/20/17 50.0 0.65 1.55
ASML 170120P00055000 P 01/20/17 55.0 1.05 1.95
ASML 170120P00060000 P 01/20/17 60.0 1.60 2.45
ASML 170120P00065000 P 01/20/17 65.0 2.10 3.10
ASML 170120P00070000 P 01/20/17 70.0 2.80 3.90
ASML 170120P00075000 P 01/20/17 75.0 3.80 4.80
ASML 170120P00080000 P 01/20/17 80.0 4.90 5.90
ASML 170120P00085000 P 01/20/17 85.0 6.30 7.30
ASML 170120P00087500 P 01/20/17 87.5 7.00 8.00
ASML 170120P00090000 P 01/20/17 90.0 7.80 8.80
ASML 170120P00092500 P 01/20/17 92.5 8.70 9.70
ASML 170120P00095000 P 01/20/17 95.0 9.60 10.70
ASML 170120P00097500 P 01/20/17 97.5 10.60 11.70
ASML 170120P00100000 P 01/20/17 100.0 11.40 12.70
ASML 170120P00105000 P 01/20/17 105.0 13.80 15.10
ASML 170120P00110000 P 01/20/17 110.0 16.30 17.70
ASML 170120P00115000 P 01/20/17 115.0 19.10 20.50
ASML 170120P00120000 P 01/20/17 120.0 21.90 23.70
ASML 170120P00125000 P 01/20/17 125.0 25.30 27.00
ASML 170120P00130000 P 01/20/17 130.0 28.80 30.60
ASML 170120P00135000 P 01/20/17 135.0 32.30 34.40
ASML 170120P00140000 P 01/20/17 140.0 36.30 38.40
ASML 170120P00145000 P 01/20/17 145.0 40.40 42.40
ASML 170120P00150000 P 01/20/17 150.0 44.00 47.70
ASML 170120P00155000 P 01/20/17 155.0 48.40 52.30

OPRA data is delayed 15 minutes.