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 Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASML 161216C00055000 C 12/16/16 55.0 43.70 46.20
ASML 161216C00060000 C 12/16/16 60.0 38.70 42.30
ASML 161216C00065000 C 12/16/16 65.0 33.70 37.30
ASML 161216C00070000 C 12/16/16 70.0 28.80 31.40
ASML 161216C00075000 C 12/16/16 75.0 23.70 27.10
ASML 161216C00080000 C 12/16/16 80.0 18.70 22.10
ASML 161216C00085000 C 12/16/16 85.0 13.80 16.80
ASML 161216C00090000 C 12/16/16 90.0 9.10 10.90
ASML 161216C00095000 C 12/16/16 95.0 4.80 6.00
ASML 161216C00097500 C 12/16/16 97.5 3.10 3.70
ASML 161216C00100000 C 12/16/16 100.0 1.70 2.00
ASML 161216C00105000 C 12/16/16 105.0 0.25 0.55
ASML 161216C00110000 C 12/16/16 110.0 0.00 0.40
ASML 161216C00115000 C 12/16/16 115.0 0.00 0.30
ASML 161216C00120000 C 12/16/16 120.0 0.00 0.30
ASML 161216C00125000 C 12/16/16 125.0 0.00 0.25
ASML 161216C00130000 C 12/16/16 130.0 0.00 0.35
ASML 161216C00135000 C 12/16/16 135.0 0.00 0.35
ASML 161216C00140000 C 12/16/16 140.0 0.00 0.45
ASML 161216C00145000 C 12/16/16 145.0 0.00 0.30
ASML 161216C00150000 C 12/16/16 150.0 0.00 0.35
ASML 161216P00055000 P 12/16/16 55.0 0.00 0.40
ASML 161216P00060000 P 12/16/16 60.0 0.00 0.35
ASML 161216P00065000 P 12/16/16 65.0 0.00 0.30
ASML 161216P00070000 P 12/16/16 70.0 0.00 0.35
ASML 161216P00075000 P 12/16/16 75.0 0.00 0.40
ASML 161216P00080000 P 12/16/16 80.0 0.00 0.50
ASML 161216P00085000 P 12/16/16 85.0 0.00 0.50
ASML 161216P00090000 P 12/16/16 90.0 0.05 0.45
ASML 161216P00095000 P 12/16/16 95.0 0.45 0.75
ASML 161216P00097500 P 12/16/16 97.5 0.95 1.25
ASML 161216P00100000 P 12/16/16 100.0 1.85 2.25
ASML 161216P00105000 P 12/16/16 105.0 4.90 6.60
ASML 161216P00110000 P 12/16/16 110.0 9.40 11.70
ASML 161216P00115000 P 12/16/16 115.0 14.10 17.30
ASML 161216P00120000 P 12/16/16 120.0 18.50 22.30
ASML 161216P00125000 P 12/16/16 125.0 23.50 27.20
ASML 161216P00130000 P 12/16/16 130.0 28.60 32.40
ASML 161216P00135000 P 12/16/16 135.0 33.00 37.40
ASML 161216P00140000 P 12/16/16 140.0 38.60 42.40
ASML 161216P00145000 P 12/16/16 145.0 43.60 47.40
ASML 161216P00150000 P 12/16/16 150.0 49.40 52.30
ASML 170120C00040000 C 01/20/17 40.0 58.40 61.40
ASML 170120C00042500 C 01/20/17 42.5 56.20 59.60
ASML 170120C00045000 C 01/20/17 45.0 53.10 57.10
ASML 170120C00047500 C 01/20/17 47.5 51.20 54.60
ASML 170120C00050000 C 01/20/17 50.0 48.70 52.10
ASML 170120C00055000 C 01/20/17 55.0 43.70 47.10
ASML 170120C00060000 C 01/20/17 60.0 38.70 42.30
ASML 170120C00065000 C 01/20/17 65.0 33.80 37.30
ASML 170120C00070000 C 01/20/17 70.0 28.80 32.20
ASML 170120C00072500 C 01/20/17 72.5 25.80 30.00
ASML 170120C00075000 C 01/20/17 75.0 23.90 27.50
ASML 170120C00077500 C 01/20/17 77.5 21.40 25.10
ASML 170120C00080000 C 01/20/17 80.0 19.00 21.60
ASML 170120C00082500 C 01/20/17 82.5 16.80 18.80
ASML 170120C00085000 C 01/20/17 85.0 14.30 16.70
ASML 170120C00087500 C 01/20/17 87.5 12.10 14.00
ASML 170120C00090000 C 01/20/17 90.0 9.90 11.70
ASML 170120C00092500 C 01/20/17 92.5 8.50 9.20
ASML 170120C00095000 C 01/20/17 95.0 6.70 7.30
ASML 170120C00097500 C 01/20/17 97.5 5.00 5.60
ASML 170120C00100000 C 01/20/17 100.0 3.60 4.10
ASML 170120C00105000 C 01/20/17 105.0 1.60 2.15
ASML 170120C00110000 C 01/20/17 110.0 0.55 0.90
ASML 170120C00115000 C 01/20/17 115.0 0.05 0.45
ASML 170120C00120000 C 01/20/17 120.0 0.00 0.25
ASML 170120C00125000 C 01/20/17 125.0 0.00 0.15
ASML 170120C00130000 C 01/20/17 130.0 0.00 0.10
ASML 170120C00135000 C 01/20/17 135.0 0.00 0.05
ASML 170120C00140000 C 01/20/17 140.0 0.00 0.05
ASML 170120C00145000 C 01/20/17 145.0 0.00 0.05
ASML 170120C00150000 C 01/20/17 150.0 0.00 0.05
ASML 170120C00155000 C 01/20/17 155.0 0.00 0.05
ASML 170120C00160000 C 01/20/17 160.0 0.00 0.05
ASML 170120C00165000 C 01/20/17 165.0 0.00 0.05
ASML 170120P00040000 P 01/20/17 40.0 0.00 0.05
ASML 170120P00042500 P 01/20/17 42.5 0.00 0.05
ASML 170120P00045000 P 01/20/17 45.0 0.00 0.05
ASML 170120P00047500 P 01/20/17 47.5 0.00 0.05
ASML 170120P00050000 P 01/20/17 50.0 0.00 0.05
ASML 170120P00055000 P 01/20/17 55.0 0.00 0.05
ASML 170120P00060000 P 01/20/17 60.0 0.00 0.15
ASML 170120P00065000 P 01/20/17 65.0 0.00 0.35
ASML 170120P00070000 P 01/20/17 70.0 0.05 0.40
ASML 170120P00072500 P 01/20/17 72.5 0.00 0.50
ASML 170120P00075000 P 01/20/17 75.0 0.05 0.40
ASML 170120P00077500 P 01/20/17 77.5 0.10 0.45
ASML 170120P00080000 P 01/20/17 80.0 0.15 0.60
ASML 170120P00082500 P 01/20/17 82.5 0.25 0.60
ASML 170120P00085000 P 01/20/17 85.0 0.50 0.85
ASML 170120P00087500 P 01/20/17 87.5 0.55 0.85
ASML 170120P00090000 P 01/20/17 90.0 0.95 1.30
ASML 170120P00092500 P 01/20/17 92.5 1.20 1.65
ASML 170120P00095000 P 01/20/17 95.0 1.80 2.25
ASML 170120P00097500 P 01/20/17 97.5 2.70 3.10
ASML 170120P00100000 P 01/20/17 100.0 3.70 4.20
ASML 170120P00105000 P 01/20/17 105.0 6.50 7.20
ASML 170120P00110000 P 01/20/17 110.0 10.10 12.00
ASML 170120P00115000 P 01/20/17 115.0 14.60 16.70
ASML 170120P00120000 P 01/20/17 120.0 19.10 22.10
ASML 170120P00125000 P 01/20/17 125.0 23.70 27.40
ASML 170120P00130000 P 01/20/17 130.0 28.90 32.40
ASML 170120P00135000 P 01/20/17 135.0 33.80 37.40
ASML 170120P00140000 P 01/20/17 140.0 38.50 42.20
ASML 170120P00145000 P 01/20/17 145.0 43.90 47.20
ASML 170120P00150000 P 01/20/17 150.0 48.80 52.40
ASML 170120P00155000 P 01/20/17 155.0 53.00 57.40
ASML 170120P00160000 P 01/20/17 160.0 58.60 62.20
ASML 170120P00165000 P 01/20/17 165.0 63.80 67.30
ASML 170421C00055000 C 04/21/17 55.0 43.80 47.40
ASML 170421C00060000 C 04/21/17 60.0 38.90 42.70
ASML 170421C00065000 C 04/21/17 65.0 34.10 37.80
ASML 170421C00070000 C 04/21/17 70.0 29.30 32.70
ASML 170421C00075000 C 04/21/17 75.0 24.60 27.90
ASML 170421C00080000 C 04/21/17 80.0 20.10 22.40
ASML 170421C00085000 C 04/21/17 85.0 15.80 17.50
ASML 170421C00090000 C 04/21/17 90.0 12.70 13.60
ASML 170421C00095000 C 04/21/17 95.0 9.40 10.20
ASML 170421C00097500 C 04/21/17 97.5 7.70 8.70
ASML 170421C00100000 C 04/21/17 100.0 6.20 7.10
ASML 170421C00105000 C 04/21/17 105.0 4.20 5.00
ASML 170421C00110000 C 04/21/17 110.0 2.25 2.95
ASML 170421C00115000 C 04/21/17 115.0 1.45 1.80
ASML 170421C00120000 C 04/21/17 120.0 0.75 1.00
ASML 170421C00125000 C 04/21/17 125.0 0.25 0.60
ASML 170421C00130000 C 04/21/17 130.0 0.00 0.50
ASML 170421C00135000 C 04/21/17 135.0 0.00 0.45
ASML 170421C00140000 C 04/21/17 140.0 0.00 0.25
ASML 170421C00145000 C 04/21/17 145.0 0.00 0.15
ASML 170421C00150000 C 04/21/17 150.0 0.00 0.15
ASML 170421C00155000 C 04/21/17 155.0 0.00 0.10
ASML 170421P00055000 P 04/21/17 55.0 0.10 0.30
ASML 170421P00060000 P 04/21/17 60.0 0.10 0.40
ASML 170421P00065000 P 04/21/17 65.0 0.20 0.65
ASML 170421P00070000 P 04/21/17 70.0 0.40 0.80
ASML 170421P00075000 P 04/21/17 75.0 0.75 1.10
ASML 170421P00080000 P 04/21/17 80.0 1.10 1.45
ASML 170421P00085000 P 04/21/17 85.0 1.85 2.20
ASML 170421P00090000 P 04/21/17 90.0 2.90 3.10
ASML 170421P00095000 P 04/21/17 95.0 4.20 4.90
ASML 170421P00097500 P 04/21/17 97.5 5.10 5.80
ASML 170421P00100000 P 04/21/17 100.0 6.30 7.00
ASML 170421P00105000 P 04/21/17 105.0 8.80 9.80
ASML 170421P00110000 P 04/21/17 110.0 12.10 12.90
ASML 170421P00115000 P 04/21/17 115.0 15.80 17.90
ASML 170421P00120000 P 04/21/17 120.0 20.10 22.40
ASML 170421P00125000 P 04/21/17 125.0 23.90 27.60
ASML 170421P00130000 P 04/21/17 130.0 28.30 32.40
ASML 170421P00135000 P 04/21/17 135.0 33.40 37.20
ASML 170421P00140000 P 04/21/17 140.0 38.70 42.30
ASML 170421P00145000 P 04/21/17 145.0 43.00 47.50
ASML 170421P00150000 P 04/21/17 150.0 48.00 52.50
ASML 170421P00155000 P 04/21/17 155.0 53.50 57.30
ASML 170721C00055000 C 07/21/17 55.0 43.60 47.50
ASML 170721C00060000 C 07/21/17 60.0 38.90 42.60
ASML 170721C00065000 C 07/21/17 65.0 34.10 38.10
ASML 170721C00070000 C 07/21/17 70.0 29.30 32.00
ASML 170721C00075000 C 07/21/17 75.0 25.00 27.40
ASML 170721C00080000 C 07/21/17 80.0 20.60 23.10
ASML 170721C00085000 C 07/21/17 85.0 16.80 18.90
ASML 170721C00090000 C 07/21/17 90.0 13.30 14.90
ASML 170721C00095000 C 07/21/17 95.0 10.40 11.70
ASML 170721C00097500 C 07/21/17 97.5 9.00 10.30
ASML 170721C00100000 C 07/21/17 100.0 7.80 9.00
ASML 170721C00105000 C 07/21/17 105.0 5.40 6.60
ASML 170721C00110000 C 07/21/17 110.0 3.60 4.60
ASML 170721C00115000 C 07/21/17 115.0 2.30 3.20
ASML 170721C00120000 C 07/21/17 120.0 1.50 2.05
ASML 170721C00125000 C 07/21/17 125.0 0.90 1.50
ASML 170721C00130000 C 07/21/17 130.0 0.50 0.90
ASML 170721C00135000 C 07/21/17 135.0 0.20 0.60
ASML 170721C00140000 C 07/21/17 140.0 0.10 0.50
ASML 170721C00145000 C 07/21/17 145.0 0.00 0.45
ASML 170721C00150000 C 07/21/17 150.0 0.00 0.45
ASML 170721P00055000 P 07/21/17 55.0 0.25 0.65
ASML 170721P00060000 P 07/21/17 60.0 0.45 0.80
ASML 170721P00065000 P 07/21/17 65.0 0.70 1.05
ASML 170721P00070000 P 07/21/17 70.0 1.15 1.50
ASML 170721P00075000 P 07/21/17 75.0 1.60 2.05
ASML 170721P00080000 P 07/21/17 80.0 2.40 2.95
ASML 170721P00085000 P 07/21/17 85.0 3.30 4.00
ASML 170721P00090000 P 07/21/17 90.0 4.70 5.40
ASML 170721P00095000 P 07/21/17 95.0 6.30 7.30
ASML 170721P00097500 P 07/21/17 97.5 7.30 8.40
ASML 170721P00100000 P 07/21/17 100.0 8.60 9.50
ASML 170721P00105000 P 07/21/17 105.0 11.20 12.20
ASML 170721P00110000 P 07/21/17 110.0 14.20 15.40
ASML 170721P00115000 P 07/21/17 115.0 17.80 19.50
ASML 170721P00120000 P 07/21/17 120.0 21.80 23.60
ASML 170721P00125000 P 07/21/17 125.0 26.00 28.20
ASML 170721P00130000 P 07/21/17 130.0 29.80 32.70
ASML 170721P00135000 P 07/21/17 135.0 34.80 37.40
ASML 170721P00140000 P 07/21/17 140.0 39.20 43.20
ASML 170721P00145000 P 07/21/17 145.0 44.60 48.10
ASML 170721P00150000 P 07/21/17 150.0 49.30 53.00
ASML 180119C00040000 C 01/19/18 40.0 57.50 62.50
ASML 180119C00042500 C 01/19/18 42.5 55.50 59.90
ASML 180119C00045000 C 01/19/18 45.0 53.10 58.00
ASML 180119C00047500 C 01/19/18 47.5 51.00 55.50
ASML 180119C00050000 C 01/19/18 50.0 48.60 53.00
ASML 180119C00055000 C 01/19/18 55.0 43.60 48.50
ASML 180119C00060000 C 01/19/18 60.0 39.30 42.30
ASML 180119C00065000 C 01/19/18 65.0 34.80 38.30
ASML 180119C00070000 C 01/19/18 70.0 30.40 33.40
ASML 180119C00072500 C 01/19/18 72.5 28.30 31.40
ASML 180119C00075000 C 01/19/18 75.0 26.60 29.20
ASML 180119C00077500 C 01/19/18 77.5 24.50 27.40
ASML 180119C00080000 C 01/19/18 80.0 22.60 25.50
ASML 180119C00082500 C 01/19/18 82.5 20.90 23.20
ASML 180119C00085000 C 01/19/18 85.0 18.60 21.60
ASML 180119C00087500 C 01/19/18 87.5 17.10 20.00
ASML 180119C00090000 C 01/19/18 90.0 15.60 18.30
ASML 180119C00092500 C 01/19/18 92.5 14.20 16.80
ASML 180119C00095000 C 01/19/18 95.0 12.90 15.30
ASML 180119C00097500 C 01/19/18 97.5 11.50 13.90
ASML 180119C00100000 C 01/19/18 100.0 10.30 12.30
ASML 180119C00105000 C 01/19/18 105.0 8.00 9.90
ASML 180119C00110000 C 01/19/18 110.0 6.40 7.90
ASML 180119C00115000 C 01/19/18 115.0 4.70 6.10
ASML 180119C00120000 C 01/19/18 120.0 3.40 4.80
ASML 180119C00125000 C 01/19/18 125.0 2.30 3.80
ASML 180119C00130000 C 01/19/18 130.0 1.75 2.70
ASML 180119C00135000 C 01/19/18 135.0 1.15 2.10
ASML 180119C00140000 C 01/19/18 140.0 0.75 1.60
ASML 180119C00145000 C 01/19/18 145.0 0.40 1.25
ASML 180119C00150000 C 01/19/18 150.0 0.20 1.00
ASML 180119C00155000 C 01/19/18 155.0 0.10 0.95
ASML 180119C00160000 C 01/19/18 160.0 0.05 0.95
ASML 180119P00040000 P 01/19/18 40.0 0.10 1.00
ASML 180119P00042500 P 01/19/18 42.5 0.15 1.00
ASML 180119P00045000 P 01/19/18 45.0 0.30 0.85
ASML 180119P00047500 P 01/19/18 47.5 0.30 1.00
ASML 180119P00050000 P 01/19/18 50.0 0.35 1.20
ASML 180119P00055000 P 01/19/18 55.0 0.65 1.40
ASML 180119P00060000 P 01/19/18 60.0 0.95 1.90
ASML 180119P00065000 P 01/19/18 65.0 1.50 2.35
ASML 180119P00070000 P 01/19/18 70.0 2.10 3.00
ASML 180119P00072500 P 01/19/18 72.5 2.35 3.70
ASML 180119P00075000 P 01/19/18 75.0 2.80 4.20
ASML 180119P00077500 P 01/19/18 77.5 3.30 4.70
ASML 180119P00080000 P 01/19/18 80.0 4.00 5.20
ASML 180119P00082500 P 01/19/18 82.5 4.60 5.90
ASML 180119P00085000 P 01/19/18 85.0 5.20 6.70
ASML 180119P00087500 P 01/19/18 87.5 6.00 7.40
ASML 180119P00090000 P 01/19/18 90.0 6.80 8.50
ASML 180119P00092500 P 01/19/18 92.5 7.70 9.40
ASML 180119P00095000 P 01/19/18 95.0 8.80 10.40
ASML 180119P00097500 P 01/19/18 97.5 9.90 11.60
ASML 180119P00100000 P 01/19/18 100.0 11.20 13.30
ASML 180119P00105000 P 01/19/18 105.0 13.80 16.10
ASML 180119P00110000 P 01/19/18 110.0 16.80 19.10
ASML 180119P00115000 P 01/19/18 115.0 20.00 22.40
ASML 180119P00120000 P 01/19/18 120.0 23.70 26.40
ASML 180119P00125000 P 01/19/18 125.0 27.50 30.50
ASML 180119P00130000 P 01/19/18 130.0 31.60 34.60
ASML 180119P00135000 P 01/19/18 135.0 36.20 38.80
ASML 180119P00140000 P 01/19/18 140.0 40.40 44.00
ASML 180119P00145000 P 01/19/18 145.0 45.10 48.70
ASML 180119P00150000 P 01/19/18 150.0 50.00 53.50
ASML 180119P00155000 P 01/19/18 155.0 53.60 58.50
ASML 180119P00160000 P 01/19/18 160.0 59.50 63.50

OPRA data is delayed 15 minutes.