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 Apr 27 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASML 170519C00080000 C 05/19/17 80.0 51.80 55.00
ASML 170519C00085000 C 05/19/17 85.0 45.50 50.00
ASML 170519C00090000 C 05/19/17 90.0 40.50 45.00
ASML 170519C00095000 C 05/19/17 95.0 35.50 40.00
ASML 170519C00100000 C 05/19/17 100.0 30.50 35.20
ASML 170519C00105000 C 05/19/17 105.0 25.50 30.30
ASML 170519C00110000 C 05/19/17 110.0 20.90 25.00
ASML 170519C00115000 C 05/19/17 115.0 17.60 18.30
ASML 170519C00120000 C 05/19/17 120.0 12.70 13.40
ASML 170519C00125000 C 05/19/17 125.0 7.60 9.10
ASML 170519C00130000 C 05/19/17 130.0 3.50 3.90
ASML 170519C00135000 C 05/19/17 135.0 0.95 1.40
ASML 170519C00140000 C 05/19/17 140.0 0.10 0.45
ASML 170519C00145000 C 05/19/17 145.0 0.00 0.35
ASML 170519C00150000 C 05/19/17 150.0 0.00 0.35
ASML 170519C00155000 C 05/19/17 155.0 0.00 0.40
ASML 170519C00160000 C 05/19/17 160.0 0.00 0.40
ASML 170519C00165000 C 05/19/17 165.0 0.00 0.45
ASML 170519C00170000 C 05/19/17 170.0 0.00 0.40
ASML 170519P00080000 P 05/19/17 80.0 0.00 0.40
ASML 170519P00085000 P 05/19/17 85.0 0.00 0.35
ASML 170519P00090000 P 05/19/17 90.0 0.00 0.35
ASML 170519P00095000 P 05/19/17 95.0 0.00 0.20
ASML 170519P00100000 P 05/19/17 100.0 0.00 0.40
ASML 170519P00105000 P 05/19/17 105.0 0.00 0.40
ASML 170519P00110000 P 05/19/17 110.0 0.00 0.45
ASML 170519P00115000 P 05/19/17 115.0 0.05 0.40
ASML 170519P00120000 P 05/19/17 120.0 0.05 0.40
ASML 170519P00125000 P 05/19/17 125.0 0.45 0.65
ASML 170519P00130000 P 05/19/17 130.0 1.50 1.85
ASML 170519P00135000 P 05/19/17 135.0 4.00 4.40
ASML 170519P00140000 P 05/19/17 140.0 8.00 8.90
ASML 170519P00145000 P 05/19/17 145.0 12.50 13.40
ASML 170519P00150000 P 05/19/17 150.0 17.80 18.80
ASML 170519P00155000 P 05/19/17 155.0 21.00 25.50
ASML 170519P00160000 P 05/19/17 160.0 26.00 29.90
ASML 170519P00165000 P 05/19/17 165.0 30.70 35.30
ASML 170519P00170000 P 05/19/17 170.0 37.20 38.80
ASML 170616C00085000 C 06/16/17 85.0 46.40 49.60
ASML 170616C00090000 C 06/16/17 90.0 40.90 45.20
ASML 170616C00095000 C 06/16/17 95.0 35.70 40.20
ASML 170616C00100000 C 06/16/17 100.0 30.70 35.20
ASML 170616C00105000 C 06/16/17 105.0 25.70 30.20
ASML 170616C00110000 C 06/16/17 110.0 20.70 25.10
ASML 170616C00115000 C 06/16/17 115.0 15.90 19.90
ASML 170616C00120000 C 06/16/17 120.0 10.70 14.70
ASML 170616C00125000 C 06/16/17 125.0 8.00 8.80
ASML 170616C00130000 C 06/16/17 130.0 4.60 5.20
ASML 170616C00135000 C 06/16/17 135.0 2.25 2.70
ASML 170616C00140000 C 06/16/17 140.0 0.80 1.25
ASML 170616C00145000 C 06/16/17 145.0 0.15 0.55
ASML 170616C00150000 C 06/16/17 150.0 0.00 0.40
ASML 170616C00155000 C 06/16/17 155.0 0.00 0.20
ASML 170616C00160000 C 06/16/17 160.0 0.00 0.35
ASML 170616C00165000 C 06/16/17 165.0 0.00 0.30
ASML 170616C00170000 C 06/16/17 170.0 0.00 0.35
ASML 170616C00175000 C 06/16/17 175.0 0.00 0.45
ASML 170616P00085000 P 06/16/17 85.0 0.00 0.30
ASML 170616P00090000 P 06/16/17 90.0 0.00 0.45
ASML 170616P00095000 P 06/16/17 95.0 0.00 0.35
ASML 170616P00100000 P 06/16/17 100.0 0.00 0.40
ASML 170616P00105000 P 06/16/17 105.0 0.00 0.40
ASML 170616P00110000 P 06/16/17 110.0 0.10 0.35
ASML 170616P00115000 P 06/16/17 115.0 0.15 0.50
ASML 170616P00120000 P 06/16/17 120.0 0.60 0.80
ASML 170616P00125000 P 06/16/17 125.0 1.30 1.60
ASML 170616P00130000 P 06/16/17 130.0 2.60 3.20
ASML 170616P00135000 P 06/16/17 135.0 5.30 5.80
ASML 170616P00140000 P 06/16/17 140.0 8.70 9.30
ASML 170616P00145000 P 06/16/17 145.0 12.30 14.20
ASML 170616P00150000 P 06/16/17 150.0 16.20 20.30
ASML 170616P00155000 P 06/16/17 155.0 21.10 25.20
ASML 170616P00160000 P 06/16/17 160.0 26.00 30.30
ASML 170616P00165000 P 06/16/17 165.0 31.00 35.10
ASML 170616P00170000 P 06/16/17 170.0 36.00 40.10
ASML 170616P00175000 P 06/16/17 175.0 40.90 44.90
ASML 170721C00055000 C 07/21/17 55.0 76.00 80.20
ASML 170721C00060000 C 07/21/17 60.0 70.70 75.20
ASML 170721C00065000 C 07/21/17 65.0 65.60 70.20
ASML 170721C00070000 C 07/21/17 70.0 60.80 65.20
ASML 170721C00075000 C 07/21/17 75.0 55.90 60.20
ASML 170721C00080000 C 07/21/17 80.0 50.80 55.20
ASML 170721C00085000 C 07/21/17 85.0 45.60 50.20
ASML 170721C00090000 C 07/21/17 90.0 40.60 45.20
ASML 170721C00095000 C 07/21/17 95.0 35.60 40.20
ASML 170721C00097500 C 07/21/17 97.5 33.20 37.60
ASML 170721C00100000 C 07/21/17 100.0 31.50 34.70
ASML 170721C00105000 C 07/21/17 105.0 25.60 30.20
ASML 170721C00110000 C 07/21/17 110.0 22.30 23.40
ASML 170721C00115000 C 07/21/17 115.0 17.30 19.60
ASML 170721C00120000 C 07/21/17 120.0 13.40 14.30
ASML 170721C00125000 C 07/21/17 125.0 9.60 10.40
ASML 170721C00130000 C 07/21/17 130.0 6.40 7.30
ASML 170721C00135000 C 07/21/17 135.0 3.80 4.60
ASML 170721C00140000 C 07/21/17 140.0 2.05 2.80
ASML 170721C00145000 C 07/21/17 145.0 1.15 1.55
ASML 170721C00150000 C 07/21/17 150.0 0.55 0.90
ASML 170721C00155000 C 07/21/17 155.0 0.20 0.55
ASML 170721C00160000 C 07/21/17 160.0 0.00 0.45
ASML 170721P00055000 P 07/21/17 55.0 0.00 0.45
ASML 170721P00060000 P 07/21/17 60.0 0.00 0.35
ASML 170721P00065000 P 07/21/17 65.0 0.00 0.40
ASML 170721P00070000 P 07/21/17 70.0 0.00 0.35
ASML 170721P00075000 P 07/21/17 75.0 0.00 0.35
ASML 170721P00080000 P 07/21/17 80.0 0.00 0.35
ASML 170721P00085000 P 07/21/17 85.0 0.00 0.35
ASML 170721P00090000 P 07/21/17 90.0 0.00 0.40
ASML 170721P00095000 P 07/21/17 95.0 0.00 0.30
ASML 170721P00097500 P 07/21/17 97.5 0.05 0.30
ASML 170721P00100000 P 07/21/17 100.0 0.10 0.35
ASML 170721P00105000 P 07/21/17 105.0 0.20 0.55
ASML 170721P00110000 P 07/21/17 110.0 0.50 0.80
ASML 170721P00115000 P 07/21/17 115.0 0.95 1.20
ASML 170721P00120000 P 07/21/17 120.0 1.55 2.05
ASML 170721P00125000 P 07/21/17 125.0 2.80 3.10
ASML 170721P00130000 P 07/21/17 130.0 4.30 4.90
ASML 170721P00135000 P 07/21/17 135.0 6.50 7.50
ASML 170721P00140000 P 07/21/17 140.0 9.80 10.70
ASML 170721P00145000 P 07/21/17 145.0 13.80 14.60
ASML 170721P00150000 P 07/21/17 150.0 18.20 19.30
ASML 170721P00155000 P 07/21/17 155.0 22.60 23.90
ASML 170721P00160000 P 07/21/17 160.0 27.40 28.90
ASML 171020C00065000 C 10/20/17 65.0 65.70 69.70
ASML 171020C00070000 C 10/20/17 70.0 60.70 65.20
ASML 171020C00075000 C 10/20/17 75.0 55.80 60.10
ASML 171020C00080000 C 10/20/17 80.0 50.70 55.20
ASML 171020C00085000 C 10/20/17 85.0 45.60 50.20
ASML 171020C00090000 C 10/20/17 90.0 40.70 45.20
ASML 171020C00095000 C 10/20/17 95.0 36.70 39.90
ASML 171020C00100000 C 10/20/17 100.0 31.90 35.50
ASML 171020C00105000 C 10/20/17 105.0 27.20 30.00
ASML 171020C00110000 C 10/20/17 110.0 23.70 25.40
ASML 171020C00115000 C 10/20/17 115.0 19.30 20.80
ASML 171020C00120000 C 10/20/17 120.0 15.70 16.70
ASML 171020C00125000 C 10/20/17 125.0 12.30 13.20
ASML 171020C00130000 C 10/20/17 130.0 9.30 10.20
ASML 171020C00135000 C 10/20/17 135.0 6.60 7.70
ASML 171020C00140000 C 10/20/17 140.0 4.70 5.70
ASML 171020C00145000 C 10/20/17 145.0 3.10 3.90
ASML 171020C00150000 C 10/20/17 150.0 2.00 2.70
ASML 171020C00155000 C 10/20/17 155.0 1.30 1.75
ASML 171020C00160000 C 10/20/17 160.0 0.80 1.20
ASML 171020C00165000 C 10/20/17 165.0 0.45 0.85
ASML 171020C00170000 C 10/20/17 170.0 0.20 0.65
ASML 171020C00175000 C 10/20/17 175.0 0.00 0.45
ASML 171020C00180000 C 10/20/17 180.0 0.00 0.35
ASML 171020C00185000 C 10/20/17 185.0 0.00 1.05
ASML 171020C00190000 C 10/20/17 190.0 0.00 0.40
ASML 171020P00065000 P 10/20/17 65.0 0.00 0.45
ASML 171020P00070000 P 10/20/17 70.0 0.00 0.35
ASML 171020P00075000 P 10/20/17 75.0 0.00 0.45
ASML 171020P00080000 P 10/20/17 80.0 0.15 0.40
ASML 171020P00085000 P 10/20/17 85.0 0.20 0.70
ASML 171020P00090000 P 10/20/17 90.0 0.35 0.60
ASML 171020P00095000 P 10/20/17 95.0 0.50 0.95
ASML 171020P00100000 P 10/20/17 100.0 0.80 1.05
ASML 171020P00105000 P 10/20/17 105.0 1.20 1.45
ASML 171020P00110000 P 10/20/17 110.0 1.75 2.00
ASML 171020P00115000 P 10/20/17 115.0 2.30 2.95
ASML 171020P00120000 P 10/20/17 120.0 3.40 4.10
ASML 171020P00125000 P 10/20/17 125.0 4.80 5.50
ASML 171020P00130000 P 10/20/17 130.0 6.70 7.50
ASML 171020P00135000 P 10/20/17 135.0 8.90 9.90
ASML 171020P00140000 P 10/20/17 140.0 12.00 12.90
ASML 171020P00145000 P 10/20/17 145.0 15.40 16.40
ASML 171020P00150000 P 10/20/17 150.0 19.20 20.30
ASML 171020P00155000 P 10/20/17 155.0 23.00 25.10
ASML 171020P00160000 P 10/20/17 160.0 27.20 29.80
ASML 171020P00165000 P 10/20/17 165.0 31.10 34.80
ASML 171020P00170000 P 10/20/17 170.0 36.70 39.30
ASML 171020P00175000 P 10/20/17 175.0 41.00 45.10
ASML 171020P00180000 P 10/20/17 180.0 46.00 50.40
ASML 171020P00185000 P 10/20/17 185.0 51.00 55.40
ASML 171020P00190000 P 10/20/17 190.0 56.00 60.50
ASML 180119C00040000 C 01/19/18 40.0 91.40 95.00
ASML 180119C00042500 C 01/19/18 42.5 88.10 92.70
ASML 180119C00045000 C 01/19/18 45.0 85.60 90.20
ASML 180119C00047500 C 01/19/18 47.5 83.10 87.70
ASML 180119C00050000 C 01/19/18 50.0 80.70 85.20
ASML 180119C00055000 C 01/19/18 55.0 75.60 80.20
ASML 180119C00060000 C 01/19/18 60.0 70.60 75.20
ASML 180119C00065000 C 01/19/18 65.0 65.70 70.20
ASML 180119C00070000 C 01/19/18 70.0 61.40 64.70
ASML 180119C00072500 C 01/19/18 72.5 58.30 62.70
ASML 180119C00075000 C 01/19/18 75.0 56.00 60.20
ASML 180119C00077500 C 01/19/18 77.5 53.30 57.40
ASML 180119C00080000 C 01/19/18 80.0 51.00 55.30
ASML 180119C00082500 C 01/19/18 82.5 49.10 52.60
ASML 180119C00085000 C 01/19/18 85.0 46.10 50.10
ASML 180119C00087500 C 01/19/18 87.5 44.00 48.30
ASML 180119C00090000 C 01/19/18 90.0 41.80 45.40
ASML 180119C00092500 C 01/19/18 92.5 40.10 43.00
ASML 180119C00095000 C 01/19/18 95.0 38.30 40.40
ASML 180119C00097500 C 01/19/18 97.5 35.90 38.20
ASML 180119C00100000 C 01/19/18 100.0 33.90 35.80
ASML 180119C00105000 C 01/19/18 105.0 29.60 31.50
ASML 180119C00110000 C 01/19/18 110.0 25.10 26.50
ASML 180119C00115000 C 01/19/18 115.0 21.50 22.50
ASML 180119C00120000 C 01/19/18 120.0 17.80 19.00
ASML 180119C00125000 C 01/19/18 125.0 14.50 15.60
ASML 180119C00130000 C 01/19/18 130.0 11.50 12.80
ASML 180119C00135000 C 01/19/18 135.0 9.10 10.20
ASML 180119C00140000 C 01/19/18 140.0 6.80 8.00
ASML 180119C00145000 C 01/19/18 145.0 5.10 6.00
ASML 180119C00150000 C 01/19/18 150.0 3.70 4.50
ASML 180119C00155000 C 01/19/18 155.0 2.70 3.20
ASML 180119C00160000 C 01/19/18 160.0 1.85 2.40
ASML 180119C00165000 C 01/19/18 165.0 1.30 1.70
ASML 180119C00170000 C 01/19/18 170.0 0.85 1.25
ASML 180119C00175000 C 01/19/18 175.0 0.50 0.90
ASML 180119C00180000 C 01/19/18 180.0 0.25 0.65
ASML 180119C00185000 C 01/19/18 185.0 0.10 0.55
ASML 180119C00190000 C 01/19/18 190.0 0.00 0.40
ASML 180119P00040000 P 01/19/18 40.0 0.00 0.10
ASML 180119P00042500 P 01/19/18 42.5 0.00 0.35
ASML 180119P00045000 P 01/19/18 45.0 0.00 0.15
ASML 180119P00047500 P 01/19/18 47.5 0.00 0.30
ASML 180119P00050000 P 01/19/18 50.0 0.00 0.35
ASML 180119P00055000 P 01/19/18 55.0 0.00 1.65
ASML 180119P00060000 P 01/19/18 60.0 0.00 1.10
ASML 180119P00065000 P 01/19/18 65.0 0.10 0.40
ASML 180119P00070000 P 01/19/18 70.0 0.15 0.45
ASML 180119P00072500 P 01/19/18 72.5 0.20 0.45
ASML 180119P00075000 P 01/19/18 75.0 0.25 0.60
ASML 180119P00077500 P 01/19/18 77.5 0.30 0.60
ASML 180119P00080000 P 01/19/18 80.0 0.35 0.70
ASML 180119P00082500 P 01/19/18 82.5 0.50 0.80
ASML 180119P00085000 P 01/19/18 85.0 0.50 0.90
ASML 180119P00087500 P 01/19/18 87.5 0.55 1.15
ASML 180119P00090000 P 01/19/18 90.0 0.75 1.25
ASML 180119P00092500 P 01/19/18 92.5 1.00 1.25
ASML 180119P00095000 P 01/19/18 95.0 1.05 1.60
ASML 180119P00097500 P 01/19/18 97.5 1.35 1.70
ASML 180119P00100000 P 01/19/18 100.0 1.50 2.00
ASML 180119P00105000 P 01/19/18 105.0 2.10 2.60
ASML 180119P00110000 P 01/19/18 110.0 2.75 3.40
ASML 180119P00115000 P 01/19/18 115.0 3.80 4.50
ASML 180119P00120000 P 01/19/18 120.0 5.00 5.70
ASML 180119P00125000 P 01/19/18 125.0 6.30 7.30
ASML 180119P00130000 P 01/19/18 130.0 8.50 9.40
ASML 180119P00135000 P 01/19/18 135.0 10.80 11.70
ASML 180119P00140000 P 01/19/18 140.0 13.70 14.60
ASML 180119P00145000 P 01/19/18 145.0 16.80 17.80
ASML 180119P00150000 P 01/19/18 150.0 20.40 21.50
ASML 180119P00155000 P 01/19/18 155.0 24.00 25.50
ASML 180119P00160000 P 01/19/18 160.0 28.20 30.10
ASML 180119P00165000 P 01/19/18 165.0 32.10 35.30
ASML 180119P00170000 P 01/19/18 170.0 37.20 39.10
ASML 180119P00175000 P 01/19/18 175.0 41.00 45.30
ASML 180119P00180000 P 01/19/18 180.0 45.90 50.00
ASML 180119P00185000 P 01/19/18 185.0 51.00 55.20
ASML 180119P00190000 P 01/19/18 190.0 56.30 59.50

OPRA data is delayed 15 minutes.