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 11 2016 10:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASML 160219C00045000 C 02/19/16 45.0 35.80 39.20
ASML 160219C00050000 C 02/19/16 50.0 30.80 34.20
ASML 160219C00055000 C 02/19/16 55.0 25.80 29.00
ASML 160219C00060000 C 02/19/16 60.0 21.10 24.00
ASML 160219C00065000 C 02/19/16 65.0 16.40 18.90
ASML 160219C00070000 C 02/19/16 70.0 11.50 13.60
ASML 160219C00072500 C 02/19/16 72.5 9.20 10.80
ASML 160219C00075000 C 02/19/16 75.0 7.00 8.40
ASML 160219C00077500 C 02/19/16 77.5 4.90 6.20
ASML 160219C00080000 C 02/19/16 80.0 3.10 3.80
ASML 160219C00082500 C 02/19/16 82.5 1.75 2.15
ASML 160219C00085000 C 02/19/16 85.0 0.80 1.15
ASML 160219C00087500 C 02/19/16 87.5 0.20 0.65
ASML 160219C00090000 C 02/19/16 90.0 0.05 0.40
ASML 160219C00092500 C 02/19/16 92.5 0.00 0.25
ASML 160219C00095000 C 02/19/16 95.0 0.00 0.15
ASML 160219C00097500 C 02/19/16 97.5 0.00 0.10
ASML 160219C00100000 C 02/19/16 100.0 0.00 0.10
ASML 160219C00105000 C 02/19/16 105.0 0.00 0.05
ASML 160219C00110000 C 02/19/16 110.0 0.00 0.05
ASML 160219C00115000 C 02/19/16 115.0 0.00 0.05
ASML 160219C00120000 C 02/19/16 120.0 0.00 0.05
ASML 160219C00125000 C 02/19/16 125.0 0.00 0.05
ASML 160219C00130000 C 02/19/16 130.0 0.00 0.05
ASML 160219P00045000 P 02/19/16 45.0 0.00 0.05
ASML 160219P00050000 P 02/19/16 50.0 0.00 0.05
ASML 160219P00055000 P 02/19/16 55.0 0.00 0.10
ASML 160219P00060000 P 02/19/16 60.0 0.00 0.10
ASML 160219P00065000 P 02/19/16 65.0 0.00 0.30
ASML 160219P00070000 P 02/19/16 70.0 0.00 0.50
ASML 160219P00072500 P 02/19/16 72.5 0.00 0.50
ASML 160219P00075000 P 02/19/16 75.0 0.15 0.60
ASML 160219P00077500 P 02/19/16 77.5 0.50 0.85
ASML 160219P00080000 P 02/19/16 80.0 1.20 1.50
ASML 160219P00082500 P 02/19/16 82.5 2.30 2.50
ASML 160219P00085000 P 02/19/16 85.0 3.50 4.20
ASML 160219P00087500 P 02/19/16 87.5 4.90 6.30
ASML 160219P00090000 P 02/19/16 90.0 7.10 8.70
ASML 160219P00092500 P 02/19/16 92.5 8.60 11.60
ASML 160219P00095000 P 02/19/16 95.0 11.90 13.70
ASML 160219P00097500 P 02/19/16 97.5 14.60 16.80
ASML 160219P00100000 P 02/19/16 100.0 16.10 19.50
ASML 160219P00105000 P 02/19/16 105.0 20.80 24.40
ASML 160219P00110000 P 02/19/16 110.0 25.80 29.20
ASML 160219P00115000 P 02/19/16 115.0 31.30 34.50
ASML 160219P00120000 P 02/19/16 120.0 35.80 39.20
ASML 160219P00125000 P 02/19/16 125.0 40.90 44.50
ASML 160219P00130000 P 02/19/16 130.0 45.80 49.30
ASML 160318C00042500 C 03/18/16 42.5 38.20 41.50
ASML 160318C00045000 C 03/18/16 45.0 35.80 39.00
ASML 160318C00050000 C 03/18/16 50.0 30.80 34.00
ASML 160318C00055000 C 03/18/16 55.0 26.10 29.10
ASML 160318C00060000 C 03/18/16 60.0 21.20 24.20
ASML 160318C00065000 C 03/18/16 65.0 16.30 18.90
ASML 160318C00070000 C 03/18/16 70.0 12.20 13.90
ASML 160318C00072500 C 03/18/16 72.5 10.20 11.70
ASML 160318C00075000 C 03/18/16 75.0 7.80 9.40
ASML 160318C00077500 C 03/18/16 77.5 6.60 7.40
ASML 160318C00080000 C 03/18/16 80.0 4.90 5.70
ASML 160318C00082500 C 03/18/16 82.5 3.70 4.00
ASML 160318C00085000 C 03/18/16 85.0 2.50 2.90
ASML 160318C00087500 C 03/18/16 87.5 1.70 2.00
ASML 160318C00090000 C 03/18/16 90.0 1.00 1.40
ASML 160318C00092500 C 03/18/16 92.5 0.50 0.95
ASML 160318C00095000 C 03/18/16 95.0 0.20 0.70
ASML 160318C00097500 C 03/18/16 97.5 0.05 0.50
ASML 160318C00100000 C 03/18/16 100.0 0.00 0.45
ASML 160318C00105000 C 03/18/16 105.0 0.00 0.25
ASML 160318C00110000 C 03/18/16 110.0 0.00 0.15
ASML 160318C00115000 C 03/18/16 115.0 0.00 0.10
ASML 160318C00120000 C 03/18/16 120.0 0.00 0.10
ASML 160318P00042500 P 03/18/16 42.5 0.00 0.10
ASML 160318P00045000 P 03/18/16 45.0 0.00 0.10
ASML 160318P00050000 P 03/18/16 50.0 0.00 0.25
ASML 160318P00055000 P 03/18/16 55.0 0.00 0.45
ASML 160318P00060000 P 03/18/16 60.0 0.05 0.50
ASML 160318P00065000 P 03/18/16 65.0 0.20 0.70
ASML 160318P00070000 P 03/18/16 70.0 0.55 1.00
ASML 160318P00072500 P 03/18/16 72.5 0.90 1.30
ASML 160318P00075000 P 03/18/16 75.0 1.45 1.80
ASML 160318P00077500 P 03/18/16 77.5 2.15 2.50
ASML 160318P00080000 P 03/18/16 80.0 3.10 3.30
ASML 160318P00082500 P 03/18/16 82.5 4.20 4.40
ASML 160318P00085000 P 03/18/16 85.0 5.20 5.90
ASML 160318P00087500 P 03/18/16 87.5 6.80 7.60
ASML 160318P00090000 P 03/18/16 90.0 8.30 9.50
ASML 160318P00092500 P 03/18/16 92.5 10.20 11.60
ASML 160318P00095000 P 03/18/16 95.0 12.30 14.00
ASML 160318P00097500 P 03/18/16 97.5 14.60 16.30
ASML 160318P00100000 P 03/18/16 100.0 16.60 19.50
ASML 160318P00105000 P 03/18/16 105.0 21.30 24.10
ASML 160318P00110000 P 03/18/16 110.0 26.20 29.00
ASML 160318P00115000 P 03/18/16 115.0 31.10 34.60
ASML 160318P00120000 P 03/18/16 120.0 36.10 39.50
ASML 160415C00045000 C 04/15/16 45.0 36.10 39.00
ASML 160415C00047500 C 04/15/16 47.5 33.50 36.50
ASML 160415C00050000 C 04/15/16 50.0 31.20 34.10
ASML 160415C00055000 C 04/15/16 55.0 26.00 29.20
ASML 160415C00060000 C 04/15/16 60.0 21.50 24.40
ASML 160415C00065000 C 04/15/16 65.0 17.30 19.10
ASML 160415C00070000 C 04/15/16 70.0 12.90 14.40
ASML 160415C00072500 C 04/15/16 72.5 11.10 12.40
ASML 160415C00075000 C 04/15/16 75.0 9.30 10.30
ASML 160415C00077500 C 04/15/16 77.5 7.50 8.40
ASML 160415C00080000 C 04/15/16 80.0 5.90 6.70
ASML 160415C00082500 C 04/15/16 82.5 4.80 5.10
ASML 160415C00085000 C 04/15/16 85.0 3.60 3.90
ASML 160415C00087500 C 04/15/16 87.5 2.70 2.90
ASML 160415C00090000 C 04/15/16 90.0 1.90 2.15
ASML 160415C00092500 C 04/15/16 92.5 1.35 1.60
ASML 160415C00095000 C 04/15/16 95.0 0.85 1.15
ASML 160415C00097500 C 04/15/16 97.5 0.40 0.90
ASML 160415C00100000 C 04/15/16 100.0 0.20 0.65
ASML 160415C00105000 C 04/15/16 105.0 0.00 0.50
ASML 160415C00110000 C 04/15/16 110.0 0.00 0.35
ASML 160415C00115000 C 04/15/16 115.0 0.00 0.25
ASML 160415C00120000 C 04/15/16 120.0 0.00 0.15
ASML 160415C00125000 C 04/15/16 125.0 0.00 0.10
ASML 160415C00130000 C 04/15/16 130.0 0.00 0.10
ASML 160415C00135000 C 04/15/16 135.0 0.00 0.10
ASML 160415C00140000 C 04/15/16 140.0 0.00 0.10
ASML 160415P00045000 P 04/15/16 45.0 0.00 0.15
ASML 160415P00047500 P 04/15/16 47.5 0.00 0.40
ASML 160415P00050000 P 04/15/16 50.0 0.00 0.50
ASML 160415P00055000 P 04/15/16 55.0 0.05 0.55
ASML 160415P00060000 P 04/15/16 60.0 0.25 0.75
ASML 160415P00065000 P 04/15/16 65.0 0.60 1.05
ASML 160415P00070000 P 04/15/16 70.0 1.20 1.60
ASML 160415P00072500 P 04/15/16 72.5 1.70 2.05
ASML 160415P00075000 P 04/15/16 75.0 2.35 2.65
ASML 160415P00077500 P 04/15/16 77.5 3.00 3.50
ASML 160415P00080000 P 04/15/16 80.0 4.10 4.40
ASML 160415P00082500 P 04/15/16 82.5 5.20 5.50
ASML 160415P00085000 P 04/15/16 85.0 6.20 6.90
ASML 160415P00087500 P 04/15/16 87.5 7.70 8.50
ASML 160415P00090000 P 04/15/16 90.0 9.50 10.30
ASML 160415P00092500 P 04/15/16 92.5 10.70 12.30
ASML 160415P00095000 P 04/15/16 95.0 12.80 14.30
ASML 160415P00097500 P 04/15/16 97.5 15.00 16.50
ASML 160415P00100000 P 04/15/16 100.0 17.40 19.80
ASML 160415P00105000 P 04/15/16 105.0 22.20 23.70
ASML 160415P00110000 P 04/15/16 110.0 27.10 28.70
ASML 160415P00115000 P 04/15/16 115.0 31.50 33.70
ASML 160415P00120000 P 04/15/16 120.0 36.40 39.60
ASML 160415P00125000 P 04/15/16 125.0 41.10 44.60
ASML 160415P00130000 P 04/15/16 130.0 46.10 49.60
ASML 160415P00135000 P 04/15/16 135.0 51.10 54.60
ASML 160415P00140000 P 04/15/16 140.0 56.10 59.20
ASML 160715C00045000 C 07/15/16 45.0 36.20 39.60
ASML 160715C00047500 C 07/15/16 47.5 33.70 37.10
ASML 160715C00050000 C 07/15/16 50.0 31.30 34.30
ASML 160715C00055000 C 07/15/16 55.0 27.00 29.50
ASML 160715C00060000 C 07/15/16 60.0 22.40 24.90
ASML 160715C00065000 C 07/15/16 65.0 18.30 19.80
ASML 160715C00070000 C 07/15/16 70.0 14.30 16.00
ASML 160715C00072500 C 07/15/16 72.5 12.60 13.90
ASML 160715C00075000 C 07/15/16 75.0 10.90 12.10
ASML 160715C00077500 C 07/15/16 77.5 9.30 10.40
ASML 160715C00080000 C 07/15/16 80.0 7.90 9.00
ASML 160715C00082500 C 07/15/16 82.5 6.80 7.80
ASML 160715C00085000 C 07/15/16 85.0 5.70 6.60
ASML 160715C00087500 C 07/15/16 87.5 4.70 5.50
ASML 160715C00090000 C 07/15/16 90.0 3.80 4.70
ASML 160715C00092500 C 07/15/16 92.5 3.00 3.90
ASML 160715C00095000 C 07/15/16 95.0 2.35 2.95
ASML 160715C00097500 C 07/15/16 97.5 1.85 2.40
ASML 160715C00100000 C 07/15/16 100.0 1.35 1.95
ASML 160715C00105000 C 07/15/16 105.0 0.65 1.15
ASML 160715C00110000 C 07/15/16 110.0 0.25 0.75
ASML 160715C00115000 C 07/15/16 115.0 0.05 0.55
ASML 160715C00120000 C 07/15/16 120.0 0.00 0.50
ASML 160715C00125000 C 07/15/16 125.0 0.00 0.45
ASML 160715C00130000 C 07/15/16 130.0 0.00 0.35
ASML 160715C00135000 C 07/15/16 135.0 0.00 0.25
ASML 160715P00045000 P 07/15/16 45.0 0.25 0.80
ASML 160715P00047500 P 07/15/16 47.5 0.35 0.90
ASML 160715P00050000 P 07/15/16 50.0 0.40 1.00
ASML 160715P00055000 P 07/15/16 55.0 0.70 1.20
ASML 160715P00060000 P 07/15/16 60.0 1.15 1.70
ASML 160715P00065000 P 07/15/16 65.0 1.90 3.00
ASML 160715P00070000 P 07/15/16 70.0 3.20 3.70
ASML 160715P00072500 P 07/15/16 72.5 4.00 4.70
ASML 160715P00075000 P 07/15/16 75.0 4.80 5.50
ASML 160715P00077500 P 07/15/16 77.5 5.60 6.50
ASML 160715P00080000 P 07/15/16 80.0 6.80 7.50
ASML 160715P00082500 P 07/15/16 82.5 7.90 8.70
ASML 160715P00085000 P 07/15/16 85.0 9.30 10.20
ASML 160715P00087500 P 07/15/16 87.5 10.50 11.70
ASML 160715P00090000 P 07/15/16 90.0 12.20 13.10
ASML 160715P00092500 P 07/15/16 92.5 13.90 14.90
ASML 160715P00095000 P 07/15/16 95.0 15.30 16.80
ASML 160715P00097500 P 07/15/16 97.5 17.10 19.20
ASML 160715P00100000 P 07/15/16 100.0 19.20 21.00
ASML 160715P00105000 P 07/15/16 105.0 23.40 25.30
ASML 160715P00110000 P 07/15/16 110.0 28.20 30.50
ASML 160715P00115000 P 07/15/16 115.0 33.00 36.00
ASML 160715P00120000 P 07/15/16 120.0 37.10 41.00
ASML 160715P00125000 P 07/15/16 125.0 41.60 45.70
ASML 160715P00130000 P 07/15/16 130.0 46.60 50.80
ASML 160715P00135000 P 07/15/16 135.0 51.50 55.70
ASML 170120C00040000 C 01/20/17 40.0 40.50 45.00
ASML 170120C00042500 C 01/20/17 42.5 38.00 42.50
ASML 170120C00045000 C 01/20/17 45.0 35.60 40.50
ASML 170120C00047500 C 01/20/17 47.5 33.50 38.00
ASML 170120C00050000 C 01/20/17 50.0 31.50 35.50
ASML 170120C00055000 C 01/20/17 55.0 27.90 30.60
ASML 170120C00060000 C 01/20/17 60.0 23.80 27.50
ASML 170120C00065000 C 01/20/17 65.0 20.00 22.50
ASML 170120C00070000 C 01/20/17 70.0 16.40 18.70
ASML 170120C00072500 C 01/20/17 72.5 15.30 17.00
ASML 170120C00075000 C 01/20/17 75.0 13.70 15.40
ASML 170120C00077500 C 01/20/17 77.5 12.30 14.00
ASML 170120C00080000 C 01/20/17 80.0 10.90 12.60
ASML 170120C00082500 C 01/20/17 82.5 9.80 11.40
ASML 170120C00085000 C 01/20/17 85.0 8.60 10.20
ASML 170120C00087500 C 01/20/17 87.5 7.70 9.20
ASML 170120C00090000 C 01/20/17 90.0 6.70 8.20
ASML 170120C00092500 C 01/20/17 92.5 5.80 7.30
ASML 170120C00095000 C 01/20/17 95.0 5.10 6.30
ASML 170120C00097500 C 01/20/17 97.5 4.40 5.60
ASML 170120C00100000 C 01/20/17 100.0 3.70 5.00
ASML 170120C00105000 C 01/20/17 105.0 2.80 3.90
ASML 170120C00110000 C 01/20/17 110.0 1.80 2.75
ASML 170120C00115000 C 01/20/17 115.0 1.15 2.25
ASML 170120C00120000 C 01/20/17 120.0 0.65 1.65
ASML 170120C00125000 C 01/20/17 125.0 0.30 1.30
ASML 170120C00130000 C 01/20/17 130.0 0.10 1.05
ASML 170120C00135000 C 01/20/17 135.0 0.00 1.00
ASML 170120C00140000 C 01/20/17 140.0 0.00 0.90
ASML 170120C00145000 C 01/20/17 145.0 0.00 0.70
ASML 170120C00150000 C 01/20/17 150.0 0.00 0.60
ASML 170120C00155000 C 01/20/17 155.0 0.00 0.50
ASML 170120C00160000 C 01/20/17 160.0 0.00 0.40
ASML 170120C00165000 C 01/20/17 165.0 0.00 0.35
ASML 170120P00040000 P 01/20/17 40.0 0.40 1.35
ASML 170120P00042500 P 01/20/17 42.5 0.55 1.50
ASML 170120P00045000 P 01/20/17 45.0 0.75 1.65
ASML 170120P00047500 P 01/20/17 47.5 1.00 1.90
ASML 170120P00050000 P 01/20/17 50.0 1.25 2.15
ASML 170120P00055000 P 01/20/17 55.0 1.90 2.80
ASML 170120P00060000 P 01/20/17 60.0 2.65 4.00
ASML 170120P00065000 P 01/20/17 65.0 4.10 5.20
ASML 170120P00070000 P 01/20/17 70.0 5.50 6.60
ASML 170120P00072500 P 01/20/17 72.5 6.40 7.50
ASML 170120P00075000 P 01/20/17 75.0 7.40 8.60
ASML 170120P00077500 P 01/20/17 77.5 8.40 9.50
ASML 170120P00080000 P 01/20/17 80.0 9.60 10.80
ASML 170120P00082500 P 01/20/17 82.5 10.80 12.10
ASML 170120P00085000 P 01/20/17 85.0 12.20 13.50
ASML 170120P00087500 P 01/20/17 87.5 13.50 15.00
ASML 170120P00090000 P 01/20/17 90.0 14.50 16.60
ASML 170120P00092500 P 01/20/17 92.5 16.00 18.30
ASML 170120P00095000 P 01/20/17 95.0 17.80 20.00
ASML 170120P00097500 P 01/20/17 97.5 19.50 21.90
ASML 170120P00100000 P 01/20/17 100.0 21.30 23.80
ASML 170120P00105000 P 01/20/17 105.0 24.80 27.90
ASML 170120P00110000 P 01/20/17 110.0 29.00 32.80
ASML 170120P00115000 P 01/20/17 115.0 33.40 37.10
ASML 170120P00120000 P 01/20/17 120.0 37.90 40.60
ASML 170120P00125000 P 01/20/17 125.0 43.00 46.40
ASML 170120P00130000 P 01/20/17 130.0 46.50 51.20
ASML 170120P00135000 P 01/20/17 135.0 51.50 55.90
ASML 170120P00140000 P 01/20/17 140.0 56.00 60.90
ASML 170120P00145000 P 01/20/17 145.0 61.00 65.80
ASML 170120P00150000 P 01/20/17 150.0 66.00 70.80
ASML 170120P00155000 P 01/20/17 155.0 71.50 76.00
ASML 170120P00160000 P 01/20/17 160.0 76.50 81.00
ASML 170120P00165000 P 01/20/17 165.0 81.50 85.70
ASML 180119C00040000 C 01/19/18 40.0 41.30 45.50
ASML 180119C00042500 C 01/19/18 42.5 39.20 44.00
ASML 180119C00045000 C 01/19/18 45.0 37.00 41.50
ASML 180119C00047500 C 01/19/18 47.5 35.10 39.50
ASML 180119C00050000 C 01/19/18 50.0 33.00 37.00
ASML 180119C00055000 C 01/19/18 55.0 29.10 32.90
ASML 180119C00060000 C 01/19/18 60.0 25.50 30.00
ASML 180119C00065000 C 01/19/18 65.0 22.10 26.50
ASML 180119C00070000 C 01/19/18 70.0 19.70 22.40
ASML 180119C00072500 C 01/19/18 72.5 18.10 20.80
ASML 180119C00075000 C 01/19/18 75.0 16.70 19.40
ASML 180119C00077500 C 01/19/18 77.5 15.50 18.10
ASML 180119C00080000 C 01/19/18 80.0 14.20 16.80
ASML 180119C00082500 C 01/19/18 82.5 13.10 15.70
ASML 180119C00085000 C 01/19/18 85.0 12.00 14.70
ASML 180119C00087500 C 01/19/18 87.5 10.90 13.50
ASML 180119C00090000 C 01/19/18 90.0 10.10 12.70
ASML 180119C00092500 C 01/19/18 92.5 9.30 11.30
ASML 180119C00095000 C 01/19/18 95.0 8.50 10.90
ASML 180119C00097500 C 01/19/18 97.5 7.70 9.70
ASML 180119C00100000 C 01/19/18 100.0 7.00 9.40
ASML 180119C00105000 C 01/19/18 105.0 5.60 8.10
ASML 180119C00110000 C 01/19/18 110.0 4.70 6.90
ASML 180119C00115000 C 01/19/18 115.0 3.80 5.90
ASML 180119C00120000 C 01/19/18 120.0 2.90 5.20
ASML 180119C00125000 C 01/19/18 125.0 2.30 4.40
ASML 180119C00130000 C 01/19/18 130.0 2.00 3.80
ASML 180119C00135000 C 01/19/18 135.0 1.55 3.10
ASML 180119P00040000 P 01/19/18 40.0 1.50 2.75
ASML 180119P00042500 P 01/19/18 42.5 1.85 2.85
ASML 180119P00045000 P 01/19/18 45.0 2.20 3.20
ASML 180119P00047500 P 01/19/18 47.5 2.30 3.90
ASML 180119P00050000 P 01/19/18 50.0 2.80 4.40
ASML 180119P00055000 P 01/19/18 55.0 3.90 5.50
ASML 180119P00060000 P 01/19/18 60.0 5.10 7.00
ASML 180119P00065000 P 01/19/18 65.0 6.70 8.60
ASML 180119P00070000 P 01/19/18 70.0 8.60 10.50
ASML 180119P00072500 P 01/19/18 72.5 9.70 11.60
ASML 180119P00075000 P 01/19/18 75.0 10.60 12.70
ASML 180119P00077500 P 01/19/18 77.5 11.80 13.90
ASML 180119P00080000 P 01/19/18 80.0 13.00 15.10
ASML 180119P00082500 P 01/19/18 82.5 14.20 16.50
ASML 180119P00085000 P 01/19/18 85.0 15.50 17.90
ASML 180119P00087500 P 01/19/18 87.5 16.90 19.40
ASML 180119P00090000 P 01/19/18 90.0 18.40 21.00
ASML 180119P00092500 P 01/19/18 92.5 20.00 22.60
ASML 180119P00095000 P 01/19/18 95.0 21.50 24.40
ASML 180119P00097500 P 01/19/18 97.5 23.20 26.10
ASML 180119P00100000 P 01/19/18 100.0 24.90 27.90
ASML 180119P00105000 P 01/19/18 105.0 28.50 31.70
ASML 180119P00110000 P 01/19/18 110.0 32.30 35.60
ASML 180119P00115000 P 01/19/18 115.0 35.50 39.60
ASML 180119P00120000 P 01/19/18 120.0 40.10 43.70
ASML 180119P00125000 P 01/19/18 125.0 44.50 48.00
ASML 180119P00130000 P 01/19/18 130.0 48.40 52.40
ASML 180119P00135000 P 01/19/18 135.0 53.00 57.20

OPRA data is delayed 15 minutes.