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 May 24 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASML 160617C00050000 C 06/17/16 50.0 45.10 48.80
ASML 160617C00055000 C 06/17/16 55.0 40.10 43.00
ASML 160617C00060000 C 06/17/16 60.0 35.10 38.00
ASML 160617C00065000 C 06/17/16 65.0 30.10 33.00
ASML 160617C00070000 C 06/17/16 70.0 25.30 27.90
ASML 160617C00075000 C 06/17/16 75.0 20.20 23.00
ASML 160617C00080000 C 06/17/16 80.0 15.40 18.00
ASML 160617C00085000 C 06/17/16 85.0 10.50 13.00
ASML 160617C00090000 C 06/17/16 90.0 5.90 8.30
ASML 160617C00092500 C 06/17/16 92.5 4.60 6.00
ASML 160617C00095000 C 06/17/16 95.0 3.60 4.00
ASML 160617C00097500 C 06/17/16 97.5 2.05 2.35
ASML 160617C00100000 C 06/17/16 100.0 1.00 1.20
ASML 160617C00105000 C 06/17/16 105.0 0.00 0.50
ASML 160617C00110000 C 06/17/16 110.0 0.00 0.35
ASML 160617C00115000 C 06/17/16 115.0 0.00 0.35
ASML 160617C00120000 C 06/17/16 120.0 0.00 0.35
ASML 160617C00125000 C 06/17/16 125.0 0.00 0.35
ASML 160617C00130000 C 06/17/16 130.0 0.00 0.35
ASML 160617C00135000 C 06/17/16 135.0 0.00 0.35
ASML 160617C00140000 C 06/17/16 140.0 0.00 0.35
ASML 160617C00145000 C 06/17/16 145.0 0.00 0.35
ASML 160617C00150000 C 06/17/16 150.0 0.00 0.35
ASML 160617P00050000 P 06/17/16 50.0 0.00 0.35
ASML 160617P00055000 P 06/17/16 55.0 0.00 0.35
ASML 160617P00060000 P 06/17/16 60.0 0.00 0.35
ASML 160617P00065000 P 06/17/16 65.0 0.00 0.35
ASML 160617P00070000 P 06/17/16 70.0 0.00 0.35
ASML 160617P00075000 P 06/17/16 75.0 0.00 0.40
ASML 160617P00080000 P 06/17/16 80.0 0.00 0.30
ASML 160617P00085000 P 06/17/16 85.0 0.15 0.30
ASML 160617P00090000 P 06/17/16 90.0 0.30 0.80
ASML 160617P00092500 P 06/17/16 92.5 0.65 0.80
ASML 160617P00095000 P 06/17/16 95.0 1.15 1.35
ASML 160617P00097500 P 06/17/16 97.5 2.05 2.25
ASML 160617P00100000 P 06/17/16 100.0 3.40 3.70
ASML 160617P00105000 P 06/17/16 105.0 7.30 10.00
ASML 160617P00110000 P 06/17/16 110.0 12.00 14.80
ASML 160617P00115000 P 06/17/16 115.0 17.00 19.80
ASML 160617P00120000 P 06/17/16 120.0 22.10 24.80
ASML 160617P00125000 P 06/17/16 125.0 27.10 29.80
ASML 160617P00130000 P 06/17/16 130.0 31.70 34.80
ASML 160617P00135000 P 06/17/16 135.0 37.00 39.80
ASML 160617P00140000 P 06/17/16 140.0 42.10 44.80
ASML 160617P00145000 P 06/17/16 145.0 47.10 49.80
ASML 160617P00150000 P 06/17/16 150.0 52.10 54.80
ASML 160715C00045000 C 07/15/16 45.0 50.30 53.30
ASML 160715C00047500 C 07/15/16 47.5 47.70 50.50
ASML 160715C00050000 C 07/15/16 50.0 45.20 48.40
ASML 160715C00055000 C 07/15/16 55.0 40.20 43.10
ASML 160715C00060000 C 07/15/16 60.0 35.30 38.30
ASML 160715C00065000 C 07/15/16 65.0 30.30 33.00
ASML 160715C00070000 C 07/15/16 70.0 25.40 28.10
ASML 160715C00072500 C 07/15/16 72.5 22.80 25.60
ASML 160715C00075000 C 07/15/16 75.0 20.30 23.20
ASML 160715C00077500 C 07/15/16 77.5 17.90 20.90
ASML 160715C00080000 C 07/15/16 80.0 15.50 18.10
ASML 160715C00082500 C 07/15/16 82.5 13.10 15.70
ASML 160715C00085000 C 07/15/16 85.0 12.60 13.40
ASML 160715C00087500 C 07/15/16 87.5 10.30 11.10
ASML 160715C00090000 C 07/15/16 90.0 8.20 8.90
ASML 160715C00092500 C 07/15/16 92.5 6.50 6.90
ASML 160715C00095000 C 07/15/16 95.0 4.70 5.10
ASML 160715C00097500 C 07/15/16 97.5 3.20 3.60
ASML 160715C00100000 C 07/15/16 100.0 2.05 2.35
ASML 160715C00105000 C 07/15/16 105.0 0.50 0.85
ASML 160715C00110000 C 07/15/16 110.0 0.00 0.35
ASML 160715C00115000 C 07/15/16 115.0 0.00 0.15
ASML 160715C00120000 C 07/15/16 120.0 0.00 0.10
ASML 160715C00125000 C 07/15/16 125.0 0.00 0.10
ASML 160715C00130000 C 07/15/16 130.0 0.00 0.10
ASML 160715C00135000 C 07/15/16 135.0 0.00 0.10
ASML 160715P00045000 P 07/15/16 45.0 0.00 0.10
ASML 160715P00047500 P 07/15/16 47.5 0.00 0.05
ASML 160715P00050000 P 07/15/16 50.0 0.00 0.10
ASML 160715P00055000 P 07/15/16 55.0 0.00 0.15
ASML 160715P00060000 P 07/15/16 60.0 0.00 0.10
ASML 160715P00065000 P 07/15/16 65.0 0.00 0.15
ASML 160715P00070000 P 07/15/16 70.0 0.00 0.25
ASML 160715P00072500 P 07/15/16 72.5 0.05 0.35
ASML 160715P00075000 P 07/15/16 75.0 0.00 0.40
ASML 160715P00077500 P 07/15/16 77.5 0.05 0.40
ASML 160715P00080000 P 07/15/16 80.0 0.20 0.50
ASML 160715P00082500 P 07/15/16 82.5 0.30 0.45
ASML 160715P00085000 P 07/15/16 85.0 0.45 0.70
ASML 160715P00087500 P 07/15/16 87.5 0.70 0.90
ASML 160715P00090000 P 07/15/16 90.0 1.00 1.20
ASML 160715P00092500 P 07/15/16 92.5 1.60 1.80
ASML 160715P00095000 P 07/15/16 95.0 2.25 2.45
ASML 160715P00097500 P 07/15/16 97.5 3.20 3.50
ASML 160715P00100000 P 07/15/16 100.0 4.50 4.90
ASML 160715P00105000 P 07/15/16 105.0 7.90 8.70
ASML 160715P00110000 P 07/15/16 110.0 12.30 15.00
ASML 160715P00115000 P 07/15/16 115.0 17.00 19.80
ASML 160715P00120000 P 07/15/16 120.0 22.00 24.80
ASML 160715P00125000 P 07/15/16 125.0 26.70 29.80
ASML 160715P00130000 P 07/15/16 130.0 31.70 34.80
ASML 160715P00135000 P 07/15/16 135.0 37.00 39.80
ASML 161021C00045000 C 10/21/16 45.0 50.30 54.20
ASML 161021C00047500 C 10/21/16 47.5 47.80 51.00
ASML 161021C00050000 C 10/21/16 50.0 45.30 48.50
ASML 161021C00055000 C 10/21/16 55.0 40.40 43.50
ASML 161021C00060000 C 10/21/16 60.0 35.50 39.00
ASML 161021C00065000 C 10/21/16 65.0 30.70 34.00
ASML 161021C00070000 C 10/21/16 70.0 25.90 28.80
ASML 161021C00075000 C 10/21/16 75.0 21.40 24.30
ASML 161021C00080000 C 10/21/16 80.0 18.40 19.60
ASML 161021C00082500 C 10/21/16 82.5 16.30 17.40
ASML 161021C00085000 C 10/21/16 85.0 14.30 15.30
ASML 161021C00087500 C 10/21/16 87.5 12.50 13.40
ASML 161021C00090000 C 10/21/16 90.0 10.60 11.60
ASML 161021C00092500 C 10/21/16 92.5 9.00 9.90
ASML 161021C00095000 C 10/21/16 95.0 7.50 8.30
ASML 161021C00097500 C 10/21/16 97.5 6.10 7.00
ASML 161021C00100000 C 10/21/16 100.0 4.90 5.70
ASML 161021C00105000 C 10/21/16 105.0 3.20 3.60
ASML 161021C00110000 C 10/21/16 110.0 1.70 2.15
ASML 161021C00115000 C 10/21/16 115.0 0.80 1.30
ASML 161021C00120000 C 10/21/16 120.0 0.25 0.70
ASML 161021C00125000 C 10/21/16 125.0 0.15 0.40
ASML 161021C00130000 C 10/21/16 130.0 0.00 0.30
ASML 161021C00135000 C 10/21/16 135.0 0.00 0.20
ASML 161021P00045000 P 10/21/16 45.0 0.00 0.15
ASML 161021P00047500 P 10/21/16 47.5 0.00 0.20
ASML 161021P00050000 P 10/21/16 50.0 0.05 0.20
ASML 161021P00055000 P 10/21/16 55.0 0.00 0.45
ASML 161021P00060000 P 10/21/16 60.0 0.10 0.50
ASML 161021P00065000 P 10/21/16 65.0 0.25 0.60
ASML 161021P00070000 P 10/21/16 70.0 0.55 0.95
ASML 161021P00075000 P 10/21/16 75.0 0.90 1.40
ASML 161021P00080000 P 10/21/16 80.0 1.45 2.10
ASML 161021P00082500 P 10/21/16 82.5 1.65 2.55
ASML 161021P00085000 P 10/21/16 85.0 2.20 3.00
ASML 161021P00087500 P 10/21/16 87.5 2.70 3.60
ASML 161021P00090000 P 10/21/16 90.0 3.20 4.20
ASML 161021P00092500 P 10/21/16 92.5 4.10 5.00
ASML 161021P00095000 P 10/21/16 95.0 5.20 6.00
ASML 161021P00097500 P 10/21/16 97.5 6.30 7.10
ASML 161021P00100000 P 10/21/16 100.0 7.50 8.40
ASML 161021P00105000 P 10/21/16 105.0 10.50 11.40
ASML 161021P00110000 P 10/21/16 110.0 14.00 15.00
ASML 161021P00115000 P 10/21/16 115.0 18.10 19.10
ASML 161021P00120000 P 10/21/16 120.0 22.50 25.10
ASML 161021P00125000 P 10/21/16 125.0 26.30 29.90
ASML 161021P00130000 P 10/21/16 130.0 31.30 34.70
ASML 161021P00135000 P 10/21/16 135.0 36.60 39.80
ASML 170120C00040000 C 01/20/17 40.0 55.30 58.90
ASML 170120C00042500 C 01/20/17 42.5 52.90 56.30
ASML 170120C00045000 C 01/20/17 45.0 50.40 53.90
ASML 170120C00047500 C 01/20/17 47.5 48.00 51.50
ASML 170120C00050000 C 01/20/17 50.0 45.50 49.00
ASML 170120C00055000 C 01/20/17 55.0 40.70 44.30
ASML 170120C00060000 C 01/20/17 60.0 35.90 39.30
ASML 170120C00065000 C 01/20/17 65.0 31.30 34.60
ASML 170120C00070000 C 01/20/17 70.0 26.80 29.40
ASML 170120C00072500 C 01/20/17 72.5 25.80 27.10
ASML 170120C00075000 C 01/20/17 75.0 23.70 24.90
ASML 170120C00077500 C 01/20/17 77.5 21.50 22.90
ASML 170120C00080000 C 01/20/17 80.0 19.50 20.90
ASML 170120C00082500 C 01/20/17 82.5 17.60 18.90
ASML 170120C00085000 C 01/20/17 85.0 16.10 16.90
ASML 170120C00087500 C 01/20/17 87.5 14.20 15.10
ASML 170120C00090000 C 01/20/17 90.0 12.50 13.40
ASML 170120C00092500 C 01/20/17 92.5 10.90 11.80
ASML 170120C00095000 C 01/20/17 95.0 9.30 10.30
ASML 170120C00097500 C 01/20/17 97.5 8.00 8.90
ASML 170120C00100000 C 01/20/17 100.0 7.10 7.70
ASML 170120C00105000 C 01/20/17 105.0 5.10 5.50
ASML 170120C00110000 C 01/20/17 110.0 3.00 3.80
ASML 170120C00115000 C 01/20/17 115.0 1.90 2.55
ASML 170120C00120000 C 01/20/17 120.0 1.05 1.60
ASML 170120C00125000 C 01/20/17 125.0 0.55 1.00
ASML 170120C00130000 C 01/20/17 130.0 0.20 0.65
ASML 170120C00135000 C 01/20/17 135.0 0.05 0.50
ASML 170120C00140000 C 01/20/17 140.0 0.00 0.35
ASML 170120C00145000 C 01/20/17 145.0 0.00 0.25
ASML 170120C00150000 C 01/20/17 150.0 0.00 0.15
ASML 170120C00155000 C 01/20/17 155.0 0.00 0.15
ASML 170120C00160000 C 01/20/17 160.0 0.00 0.10
ASML 170120C00165000 C 01/20/17 165.0 0.00 0.10
ASML 170120P00040000 P 01/20/17 40.0 0.00 0.20
ASML 170120P00042500 P 01/20/17 42.5 0.00 0.25
ASML 170120P00045000 P 01/20/17 45.0 0.00 0.35
ASML 170120P00047500 P 01/20/17 47.5 0.05 0.45
ASML 170120P00050000 P 01/20/17 50.0 0.10 0.55
ASML 170120P00055000 P 01/20/17 55.0 0.25 0.70
ASML 170120P00060000 P 01/20/17 60.0 0.45 0.90
ASML 170120P00065000 P 01/20/17 65.0 0.75 1.25
ASML 170120P00070000 P 01/20/17 70.0 1.15 1.65
ASML 170120P00072500 P 01/20/17 72.5 1.35 1.95
ASML 170120P00075000 P 01/20/17 75.0 1.70 2.30
ASML 170120P00077500 P 01/20/17 77.5 2.05 2.70
ASML 170120P00080000 P 01/20/17 80.0 2.50 3.20
ASML 170120P00082500 P 01/20/17 82.5 3.00 3.80
ASML 170120P00085000 P 01/20/17 85.0 3.60 4.30
ASML 170120P00087500 P 01/20/17 87.5 4.20 5.00
ASML 170120P00090000 P 01/20/17 90.0 5.00 5.80
ASML 170120P00092500 P 01/20/17 92.5 5.90 6.70
ASML 170120P00095000 P 01/20/17 95.0 7.00 7.60
ASML 170120P00097500 P 01/20/17 97.5 8.20 8.80
ASML 170120P00100000 P 01/20/17 100.0 9.50 10.10
ASML 170120P00105000 P 01/20/17 105.0 12.20 13.00
ASML 170120P00110000 P 01/20/17 110.0 15.40 16.30
ASML 170120P00115000 P 01/20/17 115.0 19.10 20.20
ASML 170120P00120000 P 01/20/17 120.0 23.20 24.30
ASML 170120P00125000 P 01/20/17 125.0 27.70 30.40
ASML 170120P00130000 P 01/20/17 130.0 32.20 35.10
ASML 170120P00135000 P 01/20/17 135.0 36.30 39.90
ASML 170120P00140000 P 01/20/17 140.0 41.30 44.80
ASML 170120P00145000 P 01/20/17 145.0 46.30 49.80
ASML 170120P00150000 P 01/20/17 150.0 51.30 54.80
ASML 170120P00155000 P 01/20/17 155.0 56.30 59.80
ASML 170120P00160000 P 01/20/17 160.0 60.80 64.80
ASML 170120P00165000 P 01/20/17 165.0 66.20 69.80
ASML 180119C00040000 C 01/19/18 40.0 55.00 60.00
ASML 180119C00042500 C 01/19/18 42.5 52.50 57.40
ASML 180119C00045000 C 01/19/18 45.0 50.10 54.40
ASML 180119C00047500 C 01/19/18 47.5 48.00 51.90
ASML 180119C00050000 C 01/19/18 50.0 45.50 49.10
ASML 180119C00055000 C 01/19/18 55.0 41.00 45.40
ASML 180119C00060000 C 01/19/18 60.0 36.60 41.00
ASML 180119C00065000 C 01/19/18 65.0 34.60 36.20
ASML 180119C00070000 C 01/19/18 70.0 30.40 31.60
ASML 180119C00072500 C 01/19/18 72.5 28.50 29.70
ASML 180119C00075000 C 01/19/18 75.0 26.60 27.90
ASML 180119C00077500 C 01/19/18 77.5 24.80 26.10
ASML 180119C00080000 C 01/19/18 80.0 23.10 24.40
ASML 180119C00082500 C 01/19/18 82.5 21.80 22.90
ASML 180119C00085000 C 01/19/18 85.0 19.80 22.30
ASML 180119C00087500 C 01/19/18 87.5 18.50 19.80
ASML 180119C00090000 C 01/19/18 90.0 16.80 18.90
ASML 180119C00092500 C 01/19/18 92.5 15.60 16.70
ASML 180119C00095000 C 01/19/18 95.0 14.10 15.60
ASML 180119C00097500 C 01/19/18 97.5 12.90 13.80
ASML 180119C00100000 C 01/19/18 100.0 11.70 13.10
ASML 180119C00105000 C 01/19/18 105.0 9.50 10.60
ASML 180119C00110000 C 01/19/18 110.0 7.60 8.80
ASML 180119C00115000 C 01/19/18 115.0 6.00 7.30
ASML 180119C00120000 C 01/19/18 120.0 4.70 5.80
ASML 180119C00125000 C 01/19/18 125.0 3.70 4.70
ASML 180119C00130000 C 01/19/18 130.0 2.85 3.90
ASML 180119C00135000 C 01/19/18 135.0 2.00 3.10
ASML 180119C00140000 C 01/19/18 140.0 1.45 2.45
ASML 180119C00145000 C 01/19/18 145.0 1.05 1.90
ASML 180119P00040000 P 01/19/18 40.0 0.25 1.05
ASML 180119P00042500 P 01/19/18 42.5 0.40 1.20
ASML 180119P00045000 P 01/19/18 45.0 0.55 1.40
ASML 180119P00047500 P 01/19/18 47.5 0.70 1.60
ASML 180119P00050000 P 01/19/18 50.0 0.95 1.85
ASML 180119P00055000 P 01/19/18 55.0 1.50 2.35
ASML 180119P00060000 P 01/19/18 60.0 2.00 3.00
ASML 180119P00065000 P 01/19/18 65.0 2.80 3.80
ASML 180119P00070000 P 01/19/18 70.0 3.60 4.80
ASML 180119P00072500 P 01/19/18 72.5 4.40 5.20
ASML 180119P00075000 P 01/19/18 75.0 5.00 6.00
ASML 180119P00077500 P 01/19/18 77.5 5.70 6.50
ASML 180119P00080000 P 01/19/18 80.0 6.00 7.40
ASML 180119P00082500 P 01/19/18 82.5 6.90 8.10
ASML 180119P00085000 P 01/19/18 85.0 7.90 9.00
ASML 180119P00087500 P 01/19/18 87.5 8.50 9.90
ASML 180119P00090000 P 01/19/18 90.0 10.00 10.90
ASML 180119P00092500 P 01/19/18 92.5 10.70 12.00
ASML 180119P00095000 P 01/19/18 95.0 12.30 13.10
ASML 180119P00097500 P 01/19/18 97.5 12.80 14.30
ASML 180119P00100000 P 01/19/18 100.0 14.10 15.60
ASML 180119P00105000 P 01/19/18 105.0 16.70 18.40
ASML 180119P00110000 P 01/19/18 110.0 19.70 21.50
ASML 180119P00115000 P 01/19/18 115.0 23.50 24.80
ASML 180119P00120000 P 01/19/18 120.0 26.60 28.40
ASML 180119P00125000 P 01/19/18 125.0 31.20 32.70
ASML 180119P00130000 P 01/19/18 130.0 34.40 36.70
ASML 180119P00135000 P 01/19/18 135.0 38.60 41.00
ASML 180119P00140000 P 01/19/18 140.0 44.00 45.30
ASML 180119P00145000 P 01/19/18 145.0 48.20 49.80

OPRA data is delayed 15 minutes.