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 Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASML 141122C00075000 C 11/22/14 75.0 29.30 31.20
ASML 141122C00080000 C 11/22/14 80.0 23.20 27.40
ASML 141122C00085000 C 11/22/14 85.0 18.30 22.60
ASML 141122C00087500 C 11/22/14 87.5 15.70 19.70
ASML 141122C00090000 C 11/22/14 90.0 14.50 16.00
ASML 141122C00092500 C 11/22/14 92.5 12.10 13.50
ASML 141122C00095000 C 11/22/14 95.0 9.60 10.90
ASML 141122C00097500 C 11/22/14 97.5 7.10 8.60
ASML 141122C00100000 C 11/22/14 100.0 4.60 6.20
ASML 141122C00105000 C 11/22/14 105.0 0.40 0.85
ASML 141122C00110000 C 11/22/14 110.0 0.00 0.10
ASML 141122C00115000 C 11/22/14 115.0 0.00 0.10
ASML 141122C00120000 C 11/22/14 120.0 0.00 0.10
ASML 141122C00125000 C 11/22/14 125.0 0.00 0.10
ASML 141122C00130000 C 11/22/14 130.0 0.00 0.10
ASML 141122C00135000 C 11/22/14 135.0 0.00 0.10
ASML 141122C00140000 C 11/22/14 140.0 0.00 0.10
ASML 141122C00145000 C 11/22/14 145.0 0.00 0.10
ASML 141122P00075000 P 11/22/14 75.0 0.00 0.10
ASML 141122P00080000 P 11/22/14 80.0 0.00 0.10
ASML 141122P00085000 P 11/22/14 85.0 0.00 0.10
ASML 141122P00087500 P 11/22/14 87.5 0.00 0.10
ASML 141122P00090000 P 11/22/14 90.0 0.00 0.05
ASML 141122P00092500 P 11/22/14 92.5 0.00 0.10
ASML 141122P00095000 P 11/22/14 95.0 0.00 0.10
ASML 141122P00097500 P 11/22/14 97.5 0.00 0.10
ASML 141122P00100000 P 11/22/14 100.0 0.00 0.10
ASML 141122P00105000 P 11/22/14 105.0 0.00 0.10
ASML 141122P00110000 P 11/22/14 110.0 3.60 5.00
ASML 141122P00115000 P 11/22/14 115.0 8.50 11.40
ASML 141122P00120000 P 11/22/14 120.0 12.40 16.80
ASML 141122P00125000 P 11/22/14 125.0 17.10 21.80
ASML 141122P00130000 P 11/22/14 130.0 22.30 26.80
ASML 141122P00135000 P 11/22/14 135.0 27.30 31.80
ASML 141122P00140000 P 11/22/14 140.0 32.30 36.80
ASML 141122P00145000 P 11/22/14 145.0 37.40 41.80
ASML 141220C00070000 C 12/20/14 70.0 34.50 36.50
ASML 141220C00075000 C 12/20/14 75.0 28.40 32.30
ASML 141220C00080000 C 12/20/14 80.0 23.60 27.10
ASML 141220C00085000 C 12/20/14 85.0 18.70 22.10
ASML 141220C00087500 C 12/20/14 87.5 16.20 19.50
ASML 141220C00090000 C 12/20/14 90.0 14.60 17.00
ASML 141220C00092500 C 12/20/14 92.5 12.50 14.40
ASML 141220C00095000 C 12/20/14 95.0 10.50 11.90
ASML 141220C00097500 C 12/20/14 97.5 8.00 9.60
ASML 141220C00100000 C 12/20/14 100.0 6.40 7.00
ASML 141220C00105000 C 12/20/14 105.0 3.20 3.50
ASML 141220C00110000 C 12/20/14 110.0 1.25 1.35
ASML 141220C00115000 C 12/20/14 115.0 0.25 0.45
ASML 141220P00070000 P 12/20/14 70.0 0.00 0.05
ASML 141220P00075000 P 12/20/14 75.0 0.00 0.10
ASML 141220P00080000 P 12/20/14 80.0 0.00 0.20
ASML 141220P00085000 P 12/20/14 85.0 0.05 0.30
ASML 141220P00087500 P 12/20/14 87.5 0.05 0.30
ASML 141220P00090000 P 12/20/14 90.0 0.10 0.35
ASML 141220P00092500 P 12/20/14 92.5 0.20 0.45
ASML 141220P00095000 P 12/20/14 95.0 0.45 0.65
ASML 141220P00097500 P 12/20/14 97.5 0.75 0.90
ASML 141220P00100000 P 12/20/14 100.0 1.15 1.25
ASML 141220P00105000 P 12/20/14 105.0 2.65 2.80
ASML 141220P00110000 P 12/20/14 110.0 5.50 6.00
ASML 141220P00115000 P 12/20/14 115.0 9.00 10.90
ASML 150117C00045000 C 01/17/15 45.0 58.30 62.90
ASML 150117C00047500 C 01/17/15 47.5 55.80 60.10
ASML 150117C00050000 C 01/17/15 50.0 53.20 57.60
ASML 150117C00055000 C 01/17/15 55.0 48.30 52.70
ASML 150117C00060000 C 01/17/15 60.0 43.50 47.30
ASML 150117C00065000 C 01/17/15 65.0 38.50 42.20
ASML 150117C00070000 C 01/17/15 70.0 33.80 36.60
ASML 150117C00072500 C 01/17/15 72.5 31.10 34.70
ASML 150117C00075000 C 01/17/15 75.0 29.10 31.60
ASML 150117C00077500 C 01/17/15 77.5 26.40 29.10
ASML 150117C00080000 C 01/17/15 80.0 24.40 26.70
ASML 150117C00082500 C 01/17/15 82.5 22.00 24.20
ASML 150117C00085000 C 01/17/15 85.0 19.30 22.20
ASML 150117C00087500 C 01/17/15 87.5 17.40 19.70
ASML 150117C00090000 C 01/17/15 90.0 14.90 17.20
ASML 150117C00092500 C 01/17/15 92.5 12.80 14.90
ASML 150117C00095000 C 01/17/15 95.0 11.10 11.80
ASML 150117C00097500 C 01/17/15 97.5 9.10 9.70
ASML 150117C00100000 C 01/17/15 100.0 7.30 7.70
ASML 150117C00105000 C 01/17/15 105.0 4.00 4.40
ASML 150117C00110000 C 01/17/15 110.0 1.90 2.15
ASML 150117C00115000 C 01/17/15 115.0 0.75 1.00
ASML 150117C00120000 C 01/17/15 120.0 0.20 0.45
ASML 150117C00125000 C 01/17/15 125.0 0.05 0.25
ASML 150117C00130000 C 01/17/15 130.0 0.00 0.15
ASML 150117C00135000 C 01/17/15 135.0 0.00 0.10
ASML 150117C00140000 C 01/17/15 140.0 0.00 0.05
ASML 150117C00145000 C 01/17/15 145.0 0.00 0.05
ASML 150117P00045000 P 01/17/15 45.0 0.00 0.05
ASML 150117P00047500 P 01/17/15 47.5 0.00 0.05
ASML 150117P00050000 P 01/17/15 50.0 0.00 0.05
ASML 150117P00055000 P 01/17/15 55.0 0.00 0.05
ASML 150117P00060000 P 01/17/15 60.0 0.00 0.05
ASML 150117P00065000 P 01/17/15 65.0 0.00 0.10
ASML 150117P00070000 P 01/17/15 70.0 0.00 0.15
ASML 150117P00072500 P 01/17/15 72.5 0.00 0.20
ASML 150117P00075000 P 01/17/15 75.0 0.00 0.25
ASML 150117P00077500 P 01/17/15 77.5 0.05 0.25
ASML 150117P00080000 P 01/17/15 80.0 0.10 0.30
ASML 150117P00082500 P 01/17/15 82.5 0.05 0.35
ASML 150117P00085000 P 01/17/15 85.0 0.15 0.40
ASML 150117P00087500 P 01/17/15 87.5 0.25 0.50
ASML 150117P00090000 P 01/17/15 90.0 0.40 0.70
ASML 150117P00092500 P 01/17/15 92.5 0.55 0.90
ASML 150117P00095000 P 01/17/15 95.0 0.90 1.10
ASML 150117P00097500 P 01/17/15 97.5 1.30 1.55
ASML 150117P00100000 P 01/17/15 100.0 1.85 2.10
ASML 150117P00105000 P 01/17/15 105.0 3.50 3.90
ASML 150117P00110000 P 01/17/15 110.0 6.30 6.90
ASML 150117P00115000 P 01/17/15 115.0 10.00 10.70
ASML 150117P00120000 P 01/17/15 120.0 13.60 16.00
ASML 150117P00125000 P 01/17/15 125.0 18.70 21.30
ASML 150117P00130000 P 01/17/15 130.0 23.00 26.40
ASML 150117P00135000 P 01/17/15 135.0 28.00 30.70
ASML 150117P00140000 P 01/17/15 140.0 32.60 36.80
ASML 150117P00145000 P 01/17/15 145.0 37.40 41.80
ASML 150417C00047500 C 04/17/15 47.5 55.80 60.30
ASML 150417C00050000 C 04/17/15 50.0 53.50 57.40
ASML 150417C00055000 C 04/17/15 55.0 48.50 52.40
ASML 150417C00060000 C 04/17/15 60.0 43.60 47.60
ASML 150417C00065000 C 04/17/15 65.0 38.60 42.70
ASML 150417C00070000 C 04/17/15 70.0 33.80 37.80
ASML 150417C00075000 C 04/17/15 75.0 28.90 33.30
ASML 150417C00080000 C 04/17/15 80.0 24.90 28.10
ASML 150417C00082500 C 04/17/15 82.5 22.90 26.00
ASML 150417C00085000 C 04/17/15 85.0 21.00 23.40
ASML 150417C00087500 C 04/17/15 87.5 18.00 21.70
ASML 150417C00090000 C 04/17/15 90.0 17.20 18.20
ASML 150417C00092500 C 04/17/15 92.5 15.20 16.10
ASML 150417C00095000 C 04/17/15 95.0 13.30 14.20
ASML 150417C00097500 C 04/17/15 97.5 11.50 12.40
ASML 150417C00100000 C 04/17/15 100.0 9.80 10.70
ASML 150417C00105000 C 04/17/15 105.0 7.00 7.70
ASML 150417C00110000 C 04/17/15 110.0 4.70 5.30
ASML 150417C00115000 C 04/17/15 115.0 3.00 3.50
ASML 150417C00120000 C 04/17/15 120.0 1.85 2.25
ASML 150417C00125000 C 04/17/15 125.0 1.00 1.40
ASML 150417C00130000 C 04/17/15 130.0 0.45 0.90
ASML 150417C00135000 C 04/17/15 135.0 0.20 0.60
ASML 150417C00140000 C 04/17/15 140.0 0.10 0.40
ASML 150417P00047500 P 04/17/15 47.5 0.00 0.10
ASML 150417P00050000 P 04/17/15 50.0 0.00 0.10
ASML 150417P00055000 P 04/17/15 55.0 0.00 0.15
ASML 150417P00060000 P 04/17/15 60.0 0.00 0.25
ASML 150417P00065000 P 04/17/15 65.0 0.00 0.40
ASML 150417P00070000 P 04/17/15 70.0 0.15 0.55
ASML 150417P00075000 P 04/17/15 75.0 0.35 0.75
ASML 150417P00080000 P 04/17/15 80.0 0.65 1.05
ASML 150417P00082500 P 04/17/15 82.5 0.85 1.25
ASML 150417P00085000 P 04/17/15 85.0 1.10 1.50
ASML 150417P00087500 P 04/17/15 87.5 1.45 1.85
ASML 150417P00090000 P 04/17/15 90.0 1.90 2.20
ASML 150417P00092500 P 04/17/15 92.5 2.35 2.70
ASML 150417P00095000 P 04/17/15 95.0 2.85 3.30
ASML 150417P00097500 P 04/17/15 97.5 3.60 4.00
ASML 150417P00100000 P 04/17/15 100.0 4.40 4.80
ASML 150417P00105000 P 04/17/15 105.0 6.40 6.90
ASML 150417P00110000 P 04/17/15 110.0 9.10 9.60
ASML 150417P00115000 P 04/17/15 115.0 12.30 12.90
ASML 150417P00120000 P 04/17/15 120.0 16.00 16.80
ASML 150417P00125000 P 04/17/15 125.0 19.80 22.30
ASML 150417P00130000 P 04/17/15 130.0 23.50 26.80
ASML 150417P00135000 P 04/17/15 135.0 28.50 31.70
ASML 150417P00140000 P 04/17/15 140.0 33.70 35.70
ASML 160115C00045000 C 01/15/16 45.0 58.50 63.10
ASML 160115C00047500 C 01/15/16 47.5 56.00 60.50
ASML 160115C00050000 C 01/15/16 50.0 53.50 58.30
ASML 160115C00055000 C 01/15/16 55.0 48.60 53.50
ASML 160115C00060000 C 01/15/16 60.0 44.00 48.80
ASML 160115C00065000 C 01/15/16 65.0 39.60 44.10
ASML 160115C00070000 C 01/15/16 70.0 35.20 39.50
ASML 160115C00072500 C 01/15/16 72.5 33.40 37.00
ASML 160115C00075000 C 01/15/16 75.0 32.10 34.10
ASML 160115C00077500 C 01/15/16 77.5 30.00 32.00
ASML 160115C00080000 C 01/15/16 80.0 28.00 30.70
ASML 160115C00082500 C 01/15/16 82.5 26.00 28.70
ASML 160115C00085000 C 01/15/16 85.0 23.10 26.70
ASML 160115C00087500 C 01/15/16 87.5 21.30 24.90
ASML 160115C00090000 C 01/15/16 90.0 20.30 21.70
ASML 160115C00092500 C 01/15/16 92.5 18.60 20.00
ASML 160115C00095000 C 01/15/16 95.0 17.00 18.30
ASML 160115C00097500 C 01/15/16 97.5 15.40 16.80
ASML 160115C00100000 C 01/15/16 100.0 14.00 15.30
ASML 160115C00105000 C 01/15/16 105.0 11.30 12.60
ASML 160115C00110000 C 01/15/16 110.0 9.00 10.20
ASML 160115C00115000 C 01/15/16 115.0 7.10 8.20
ASML 160115C00120000 C 01/15/16 120.0 5.40 6.60
ASML 160115C00125000 C 01/15/16 125.0 4.10 5.20
ASML 160115C00130000 C 01/15/16 130.0 3.00 4.10
ASML 160115C00135000 C 01/15/16 135.0 2.20 3.20
ASML 160115C00140000 C 01/15/16 140.0 1.60 2.50
ASML 160115C00145000 C 01/15/16 145.0 1.10 1.95
ASML 160115C00150000 C 01/15/16 150.0 0.80 1.55
ASML 160115P00045000 P 01/15/16 45.0 0.05 0.45
ASML 160115P00047500 P 01/15/16 47.5 0.10 0.55
ASML 160115P00050000 P 01/15/16 50.0 0.20 0.65
ASML 160115P00055000 P 01/15/16 55.0 0.30 0.90
ASML 160115P00060000 P 01/15/16 60.0 0.55 1.20
ASML 160115P00065000 P 01/15/16 65.0 0.90 1.60
ASML 160115P00070000 P 01/15/16 70.0 1.35 2.05
ASML 160115P00072500 P 01/15/16 72.5 1.65 2.35
ASML 160115P00075000 P 01/15/16 75.0 2.05 2.65
ASML 160115P00077500 P 01/15/16 77.5 2.40 3.00
ASML 160115P00080000 P 01/15/16 80.0 2.80 3.50
ASML 160115P00082500 P 01/15/16 82.5 3.30 4.00
ASML 160115P00085000 P 01/15/16 85.0 3.90 4.50
ASML 160115P00087500 P 01/15/16 87.5 4.50 5.10
ASML 160115P00090000 P 01/15/16 90.0 5.20 5.80
ASML 160115P00092500 P 01/15/16 92.5 6.00 6.60
ASML 160115P00095000 P 01/15/16 95.0 6.80 7.50
ASML 160115P00097500 P 01/15/16 97.5 7.80 8.40
ASML 160115P00100000 P 01/15/16 100.0 8.80 9.40
ASML 160115P00105000 P 01/15/16 105.0 11.10 11.70
ASML 160115P00110000 P 01/15/16 110.0 13.70 14.40
ASML 160115P00115000 P 01/15/16 115.0 16.70 17.50
ASML 160115P00120000 P 01/15/16 120.0 20.00 20.90
ASML 160115P00125000 P 01/15/16 125.0 23.60 24.60
ASML 160115P00130000 P 01/15/16 130.0 26.10 29.50
ASML 160115P00135000 P 01/15/16 135.0 30.30 33.10
ASML 160115P00140000 P 01/15/16 140.0 34.70 38.00
ASML 160115P00145000 P 01/15/16 145.0 39.20 41.90
ASML 160115P00150000 P 01/15/16 150.0 43.60 48.00
ASML 170120C00047500 C 01/20/17 47.5 56.70 61.40
ASML 170120C00050000 C 01/20/17 50.0 54.40 59.00
ASML 170120C00055000 C 01/20/17 55.0 50.00 54.50
ASML 170120C00060000 C 01/20/17 60.0 45.60 50.40
ASML 170120C00065000 C 01/20/17 65.0 41.50 45.90
ASML 170120C00070000 C 01/20/17 70.0 37.60 41.70
ASML 170120C00075000 C 01/20/17 75.0 33.60 37.80
ASML 170120C00080000 C 01/20/17 80.0 30.50 34.30
ASML 170120C00085000 C 01/20/17 85.0 26.50 30.80
ASML 170120C00087500 C 01/20/17 87.5 25.30 29.30
ASML 170120C00090000 C 01/20/17 90.0 23.30 27.70
ASML 170120C00092500 C 01/20/17 92.5 21.80 26.20
ASML 170120C00095000 C 01/20/17 95.0 21.60 23.70
ASML 170120C00097500 C 01/20/17 97.5 20.20 22.30
ASML 170120C00100000 C 01/20/17 100.0 18.90 20.80
ASML 170120C00105000 C 01/20/17 105.0 16.40 18.20
ASML 170120C00110000 C 01/20/17 110.0 14.20 16.00
ASML 170120C00115000 C 01/20/17 115.0 12.10 13.90
ASML 170120C00120000 C 01/20/17 120.0 10.50 12.10
ASML 170120C00125000 C 01/20/17 125.0 8.90 10.50
ASML 170120C00130000 C 01/20/17 130.0 7.60 9.00
ASML 170120C00135000 C 01/20/17 135.0 6.40 7.80
ASML 170120C00140000 C 01/20/17 140.0 5.40 6.70
ASML 170120C00145000 C 01/20/17 145.0 4.60 5.70
ASML 170120C00150000 C 01/20/17 150.0 3.90 4.90
ASML 170120P00047500 P 01/20/17 47.5 0.75 1.45
ASML 170120P00050000 P 01/20/17 50.0 0.95 1.70
ASML 170120P00055000 P 01/20/17 55.0 1.40 2.20
ASML 170120P00060000 P 01/20/17 60.0 1.95 2.80
ASML 170120P00065000 P 01/20/17 65.0 2.65 3.50
ASML 170120P00070000 P 01/20/17 70.0 3.60 4.30
ASML 170120P00075000 P 01/20/17 75.0 4.70 5.40
ASML 170120P00080000 P 01/20/17 80.0 5.90 6.80
ASML 170120P00085000 P 01/20/17 85.0 7.40 8.30
ASML 170120P00087500 P 01/20/17 87.5 8.20 9.10
ASML 170120P00090000 P 01/20/17 90.0 9.10 10.00
ASML 170120P00092500 P 01/20/17 92.5 10.10 10.90
ASML 170120P00095000 P 01/20/17 95.0 11.10 12.00
ASML 170120P00097500 P 01/20/17 97.5 12.10 13.00
ASML 170120P00100000 P 01/20/17 100.0 13.20 14.20
ASML 170120P00105000 P 01/20/17 105.0 15.00 16.70
ASML 170120P00110000 P 01/20/17 110.0 18.30 19.40
ASML 170120P00115000 P 01/20/17 115.0 21.20 22.40
ASML 170120P00120000 P 01/20/17 120.0 24.30 25.60
ASML 170120P00125000 P 01/20/17 125.0 27.70 29.00
ASML 170120P00130000 P 01/20/17 130.0 31.20 32.70
ASML 170120P00135000 P 01/20/17 135.0 34.90 36.60
ASML 170120P00140000 P 01/20/17 140.0 38.80 40.40
ASML 170120P00145000 P 01/20/17 145.0 43.10 44.50
ASML 170120P00150000 P 01/20/17 150.0 46.20 49.60

OPRA data is delayed 15 minutes.