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 2017 10:47AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASML 170317C00065000 C 03/17/17 65.0 56.00 58.90
ASML 170317C00070000 C 03/17/17 70.0 50.00 54.60
ASML 170317C00075000 C 03/17/17 75.0 45.00 49.60
ASML 170317C00080000 C 03/17/17 80.0 40.20 44.80
ASML 170317C00085000 C 03/17/17 85.0 35.10 39.80
ASML 170317C00090000 C 03/17/17 90.0 30.00 34.70
ASML 170317C00095000 C 03/17/17 95.0 25.00 29.70
ASML 170317C00100000 C 03/17/17 100.0 21.30 23.30
ASML 170317C00105000 C 03/17/17 105.0 16.60 20.10
ASML 170317C00110000 C 03/17/17 110.0 12.10 13.10
ASML 170317C00115000 C 03/17/17 115.0 7.40 8.50
ASML 170317C00120000 C 03/17/17 120.0 3.50 4.10
ASML 170317C00125000 C 03/17/17 125.0 1.10 1.25
ASML 170317C00130000 C 03/17/17 130.0 0.10 0.40
ASML 170317C00135000 C 03/17/17 135.0 0.00 0.25
ASML 170317C00140000 C 03/17/17 140.0 0.00 0.10
ASML 170317C00145000 C 03/17/17 145.0 0.00 0.05
ASML 170317C00150000 C 03/17/17 150.0 0.00 0.05
ASML 170317C00155000 C 03/17/17 155.0 0.00 0.05
ASML 170317C00160000 C 03/17/17 160.0 0.00 0.05
ASML 170317C00165000 C 03/17/17 165.0 0.00 0.05
ASML 170317C00170000 C 03/17/17 170.0 0.00 0.05
ASML 170317C00175000 C 03/17/17 175.0 0.00 0.05
ASML 170317C00180000 C 03/17/17 180.0 0.00 0.05
ASML 170317P00065000 P 03/17/17 65.0 0.00 0.05
ASML 170317P00070000 P 03/17/17 70.0 0.00 0.05
ASML 170317P00075000 P 03/17/17 75.0 0.00 0.05
ASML 170317P00080000 P 03/17/17 80.0 0.00 0.05
ASML 170317P00085000 P 03/17/17 85.0 0.00 0.05
ASML 170317P00090000 P 03/17/17 90.0 0.00 0.05
ASML 170317P00095000 P 03/17/17 95.0 0.00 0.10
ASML 170317P00100000 P 03/17/17 100.0 0.00 0.15
ASML 170317P00105000 P 03/17/17 105.0 0.00 0.50
ASML 170317P00110000 P 03/17/17 110.0 0.00 0.45
ASML 170317P00115000 P 03/17/17 115.0 0.25 0.55
ASML 170317P00120000 P 03/17/17 120.0 1.10 1.40
ASML 170317P00125000 P 03/17/17 125.0 3.40 4.00
ASML 170317P00130000 P 03/17/17 130.0 7.20 8.20
ASML 170317P00135000 P 03/17/17 135.0 10.80 14.30
ASML 170317P00140000 P 03/17/17 140.0 15.00 19.50
ASML 170317P00145000 P 03/17/17 145.0 20.40 25.00
ASML 170317P00150000 P 03/17/17 150.0 25.80 29.10
ASML 170317P00155000 P 03/17/17 155.0 30.90 34.10
ASML 170317P00160000 P 03/17/17 160.0 35.90 39.10
ASML 170317P00165000 P 03/17/17 165.0 40.30 44.80
ASML 170317P00170000 P 03/17/17 170.0 45.90 49.10
ASML 170317P00175000 P 03/17/17 175.0 50.40 55.00
ASML 170317P00180000 P 03/17/17 180.0 56.00 59.00
ASML 170421C00055000 C 04/21/17 55.0 65.50 69.40
ASML 170421C00060000 C 04/21/17 60.0 60.10 64.70
ASML 170421C00065000 C 04/21/17 65.0 55.10 59.70
ASML 170421C00070000 C 04/21/17 70.0 50.50 54.40
ASML 170421C00075000 C 04/21/17 75.0 45.10 49.60
ASML 170421C00080000 C 04/21/17 80.0 40.30 44.80
ASML 170421C00085000 C 04/21/17 85.0 35.10 39.60
ASML 170421C00090000 C 04/21/17 90.0 30.80 35.10
ASML 170421C00095000 C 04/21/17 95.0 27.00 28.80
ASML 170421C00097500 C 04/21/17 97.5 24.60 26.30
ASML 170421C00100000 C 04/21/17 100.0 22.00 23.90
ASML 170421C00105000 C 04/21/17 105.0 17.50 18.90
ASML 170421C00110000 C 04/21/17 110.0 13.00 14.20
ASML 170421C00115000 C 04/21/17 115.0 9.00 9.70
ASML 170421C00120000 C 04/21/17 120.0 5.70 6.00
ASML 170421C00125000 C 04/21/17 125.0 3.10 3.30
ASML 170421C00130000 C 04/21/17 130.0 1.35 2.00
ASML 170421C00135000 C 04/21/17 135.0 0.55 1.00
ASML 170421C00140000 C 04/21/17 140.0 0.15 0.50
ASML 170421C00145000 C 04/21/17 145.0 0.00 0.50
ASML 170421C00150000 C 04/21/17 150.0 0.00 0.35
ASML 170421C00155000 C 04/21/17 155.0 0.00 0.20
ASML 170421P00055000 P 04/21/17 55.0 0.00 0.05
ASML 170421P00060000 P 04/21/17 60.0 0.00 0.05
ASML 170421P00065000 P 04/21/17 65.0 0.00 0.05
ASML 170421P00070000 P 04/21/17 70.0 0.00 0.05
ASML 170421P00075000 P 04/21/17 75.0 0.00 0.10
ASML 170421P00080000 P 04/21/17 80.0 0.00 0.25
ASML 170421P00085000 P 04/21/17 85.0 0.00 0.45
ASML 170421P00090000 P 04/21/17 90.0 0.00 0.50
ASML 170421P00095000 P 04/21/17 95.0 0.00 0.50
ASML 170421P00097500 P 04/21/17 97.5 0.00 0.50
ASML 170421P00100000 P 04/21/17 100.0 0.05 0.50
ASML 170421P00105000 P 04/21/17 105.0 0.25 0.70
ASML 170421P00110000 P 04/21/17 110.0 0.70 1.15
ASML 170421P00115000 P 04/21/17 115.0 1.60 1.90
ASML 170421P00120000 P 04/21/17 120.0 3.20 3.30
ASML 170421P00125000 P 04/21/17 125.0 5.60 5.90
ASML 170421P00130000 P 04/21/17 130.0 8.50 9.50
ASML 170421P00135000 P 04/21/17 135.0 12.60 13.60
ASML 170421P00140000 P 04/21/17 140.0 16.90 18.60
ASML 170421P00145000 P 04/21/17 145.0 21.80 23.50
ASML 170421P00150000 P 04/21/17 150.0 25.40 30.00
ASML 170421P00155000 P 04/21/17 155.0 31.00 34.30
ASML 170721C00055000 C 07/21/17 55.0 66.40 69.00
ASML 170721C00060000 C 07/21/17 60.0 60.10 64.70
ASML 170721C00065000 C 07/21/17 65.0 55.10 59.70
ASML 170721C00070000 C 07/21/17 70.0 50.40 55.00
ASML 170721C00075000 C 07/21/17 75.0 45.60 50.00
ASML 170721C00080000 C 07/21/17 80.0 41.50 45.20
ASML 170721C00085000 C 07/21/17 85.0 35.30 39.70
ASML 170721C00090000 C 07/21/17 90.0 31.70 33.70
ASML 170721C00095000 C 07/21/17 95.0 27.20 29.00
ASML 170721C00097500 C 07/21/17 97.5 24.90 26.70
ASML 170721C00100000 C 07/21/17 100.0 22.80 24.40
ASML 170721C00105000 C 07/21/17 105.0 18.60 19.50
ASML 170721C00110000 C 07/21/17 110.0 14.40 15.50
ASML 170721C00115000 C 07/21/17 115.0 10.80 11.90
ASML 170721C00120000 C 07/21/17 120.0 7.90 8.90
ASML 170721C00125000 C 07/21/17 125.0 5.40 6.40
ASML 170721C00130000 C 07/21/17 130.0 3.40 4.40
ASML 170721C00135000 C 07/21/17 135.0 2.05 3.10
ASML 170721C00140000 C 07/21/17 140.0 1.40 1.85
ASML 170721C00145000 C 07/21/17 145.0 0.75 1.20
ASML 170721C00150000 C 07/21/17 150.0 0.40 0.80
ASML 170721P00055000 P 07/21/17 55.0 0.00 0.15
ASML 170721P00060000 P 07/21/17 60.0 0.00 0.30
ASML 170721P00065000 P 07/21/17 65.0 0.00 0.20
ASML 170721P00070000 P 07/21/17 70.0 0.00 0.50
ASML 170721P00075000 P 07/21/17 75.0 0.00 0.50
ASML 170721P00080000 P 07/21/17 80.0 0.25 0.40
ASML 170721P00085000 P 07/21/17 85.0 0.20 0.65
ASML 170721P00090000 P 07/21/17 90.0 0.40 0.75
ASML 170721P00095000 P 07/21/17 95.0 0.60 1.20
ASML 170721P00097500 P 07/21/17 97.5 1.10 1.25
ASML 170721P00100000 P 07/21/17 100.0 1.10 1.85
ASML 170721P00105000 P 07/21/17 105.0 2.05 2.25
ASML 170721P00110000 P 07/21/17 110.0 3.00 3.30
ASML 170721P00115000 P 07/21/17 115.0 4.30 5.00
ASML 170721P00120000 P 07/21/17 120.0 6.20 7.10
ASML 170721P00125000 P 07/21/17 125.0 8.60 9.60
ASML 170721P00130000 P 07/21/17 130.0 11.60 12.80
ASML 170721P00135000 P 07/21/17 135.0 15.10 16.50
ASML 170721P00140000 P 07/21/17 140.0 19.10 20.50
ASML 170721P00145000 P 07/21/17 145.0 21.70 25.50
ASML 170721P00150000 P 07/21/17 150.0 27.80 29.80
ASML 171020C00065000 C 10/20/17 65.0 56.40 58.90
ASML 171020C00070000 C 10/20/17 70.0 50.30 54.80
ASML 171020C00075000 C 10/20/17 75.0 45.30 49.80
ASML 171020C00080000 C 10/20/17 80.0 41.50 45.50
ASML 171020C00085000 C 10/20/17 85.0 36.10 40.70
ASML 171020C00090000 C 10/20/17 90.0 32.30 36.10
ASML 171020C00095000 C 10/20/17 95.0 28.00 29.90
ASML 171020C00100000 C 10/20/17 100.0 23.70 25.70
ASML 171020C00105000 C 10/20/17 105.0 19.90 21.70
ASML 171020C00110000 C 10/20/17 110.0 16.20 18.00
ASML 171020C00115000 C 10/20/17 115.0 12.90 14.20
ASML 171020C00120000 C 10/20/17 120.0 10.10 11.30
ASML 171020C00125000 C 10/20/17 125.0 7.60 8.80
ASML 171020C00130000 C 10/20/17 130.0 5.50 6.70
ASML 171020C00135000 C 10/20/17 135.0 3.90 5.10
ASML 171020C00140000 C 10/20/17 140.0 2.70 3.70
ASML 171020C00145000 C 10/20/17 145.0 1.70 2.70
ASML 171020C00150000 C 10/20/17 150.0 1.15 1.65
ASML 171020C00155000 C 10/20/17 155.0 0.70 1.20
ASML 171020C00160000 C 10/20/17 160.0 0.40 0.85
ASML 171020C00165000 C 10/20/17 165.0 0.20 0.65
ASML 171020C00170000 C 10/20/17 170.0 0.05 0.50
ASML 171020C00175000 C 10/20/17 175.0 0.00 0.50
ASML 171020C00180000 C 10/20/17 180.0 0.00 0.50
ASML 171020C00185000 C 10/20/17 185.0 0.00 0.50
ASML 171020C00190000 C 10/20/17 190.0 0.00 0.35
ASML 171020P00065000 P 10/20/17 65.0 0.00 0.50
ASML 171020P00070000 P 10/20/17 70.0 0.20 0.55
ASML 171020P00075000 P 10/20/17 75.0 0.35 0.70
ASML 171020P00080000 P 10/20/17 80.0 0.50 0.95
ASML 171020P00085000 P 10/20/17 85.0 0.75 1.20
ASML 171020P00090000 P 10/20/17 90.0 1.10 1.60
ASML 171020P00095000 P 10/20/17 95.0 1.55 2.15
ASML 171020P00100000 P 10/20/17 100.0 2.25 3.00
ASML 171020P00105000 P 10/20/17 105.0 3.20 4.00
ASML 171020P00110000 P 10/20/17 110.0 4.50 5.50
ASML 171020P00115000 P 10/20/17 115.0 6.10 6.90
ASML 171020P00120000 P 10/20/17 120.0 8.10 9.00
ASML 171020P00125000 P 10/20/17 125.0 10.50 11.70
ASML 171020P00130000 P 10/20/17 130.0 13.40 14.60
ASML 171020P00135000 P 10/20/17 135.0 16.60 18.10
ASML 171020P00140000 P 10/20/17 140.0 20.30 22.00
ASML 171020P00145000 P 10/20/17 145.0 24.40 26.00
ASML 171020P00150000 P 10/20/17 150.0 28.80 30.30
ASML 171020P00155000 P 10/20/17 155.0 31.80 36.30
ASML 171020P00160000 P 10/20/17 160.0 36.70 41.30
ASML 171020P00165000 P 10/20/17 165.0 41.40 45.70
ASML 171020P00170000 P 10/20/17 170.0 46.30 50.50
ASML 171020P00175000 P 10/20/17 175.0 51.00 55.40
ASML 171020P00180000 P 10/20/17 180.0 56.10 60.50
ASML 171020P00185000 P 10/20/17 185.0 60.90 65.30
ASML 171020P00190000 P 10/20/17 190.0 66.80 69.50
ASML 180119C00040000 C 01/19/18 40.0 80.00 84.90
ASML 180119C00042500 C 01/19/18 42.5 78.00 82.90
ASML 180119C00045000 C 01/19/18 45.0 75.10 80.00
ASML 180119C00047500 C 01/19/18 47.5 72.60 77.50
ASML 180119C00050000 C 01/19/18 50.0 70.60 75.50
ASML 180119C00055000 C 01/19/18 55.0 65.10 70.00
ASML 180119C00060000 C 01/19/18 60.0 60.10 65.00
ASML 180119C00065000 C 01/19/18 65.0 55.10 60.00
ASML 180119C00070000 C 01/19/18 70.0 50.80 54.60
ASML 180119C00072500 C 01/19/18 72.5 48.10 53.00
ASML 180119C00075000 C 01/19/18 75.0 46.10 51.00
ASML 180119C00077500 C 01/19/18 77.5 43.60 48.50
ASML 180119C00080000 C 01/19/18 80.0 41.10 46.00
ASML 180119C00082500 C 01/19/18 82.5 39.10 44.00
ASML 180119C00085000 C 01/19/18 85.0 36.60 41.50
ASML 180119C00087500 C 01/19/18 87.5 34.60 39.50
ASML 180119C00090000 C 01/19/18 90.0 33.10 36.30
ASML 180119C00092500 C 01/19/18 92.5 31.00 33.90
ASML 180119C00095000 C 01/19/18 95.0 28.40 32.10
ASML 180119C00097500 C 01/19/18 97.5 26.80 30.10
ASML 180119C00100000 C 01/19/18 100.0 24.90 27.70
ASML 180119C00105000 C 01/19/18 105.0 21.10 23.80
ASML 180119C00110000 C 01/19/18 110.0 18.10 20.20
ASML 180119C00115000 C 01/19/18 115.0 15.00 16.90
ASML 180119C00120000 C 01/19/18 120.0 11.80 13.90
ASML 180119C00125000 C 01/19/18 125.0 9.50 11.10
ASML 180119C00130000 C 01/19/18 130.0 7.50 8.90
ASML 180119C00135000 C 01/19/18 135.0 5.70 7.10
ASML 180119C00140000 C 01/19/18 140.0 4.20 5.40
ASML 180119C00145000 C 01/19/18 145.0 2.90 4.20
ASML 180119C00150000 C 01/19/18 150.0 2.15 3.30
ASML 180119C00155000 C 01/19/18 155.0 1.50 2.35
ASML 180119C00160000 C 01/19/18 160.0 1.00 1.80
ASML 180119P00040000 P 01/19/18 40.0 0.00 0.10
ASML 180119P00042500 P 01/19/18 42.5 0.00 0.15
ASML 180119P00045000 P 01/19/18 45.0 0.00 0.15
ASML 180119P00047500 P 01/19/18 47.5 0.00 0.65
ASML 180119P00050000 P 01/19/18 50.0 0.00 0.80
ASML 180119P00055000 P 01/19/18 55.0 0.00 0.55
ASML 180119P00060000 P 01/19/18 60.0 0.10 0.85
ASML 180119P00065000 P 01/19/18 65.0 0.10 1.00
ASML 180119P00070000 P 01/19/18 70.0 0.20 1.10
ASML 180119P00072500 P 01/19/18 72.5 0.35 1.20
ASML 180119P00075000 P 01/19/18 75.0 0.60 1.35
ASML 180119P00077500 P 01/19/18 77.5 0.75 1.50
ASML 180119P00080000 P 01/19/18 80.0 1.10 1.70
ASML 180119P00082500 P 01/19/18 82.5 1.10 1.90
ASML 180119P00085000 P 01/19/18 85.0 1.35 2.10
ASML 180119P00087500 P 01/19/18 87.5 1.60 2.40
ASML 180119P00090000 P 01/19/18 90.0 1.90 2.70
ASML 180119P00092500 P 01/19/18 92.5 2.35 3.20
ASML 180119P00095000 P 01/19/18 95.0 2.30 3.60
ASML 180119P00097500 P 01/19/18 97.5 2.70 4.00
ASML 180119P00100000 P 01/19/18 100.0 3.20 4.50
ASML 180119P00105000 P 01/19/18 105.0 4.40 5.80
ASML 180119P00110000 P 01/19/18 110.0 5.70 7.10
ASML 180119P00115000 P 01/19/18 115.0 7.40 8.80
ASML 180119P00120000 P 01/19/18 120.0 9.50 10.90
ASML 180119P00125000 P 01/19/18 125.0 11.90 13.40
ASML 180119P00130000 P 01/19/18 130.0 14.70 16.40
ASML 180119P00135000 P 01/19/18 135.0 17.80 19.70
ASML 180119P00140000 P 01/19/18 140.0 21.40 23.30
ASML 180119P00145000 P 01/19/18 145.0 25.20 27.10
ASML 180119P00150000 P 01/19/18 150.0 29.40 31.20
ASML 180119P00155000 P 01/19/18 155.0 33.80 35.50
ASML 180119P00160000 P 01/19/18 160.0 37.40 41.20

OPRA data is delayed 15 minutes.