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 Sep 3 2015 11:03AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASML 150918C00055000 C 09/18/15 55.0 36.60 40.10
ASML 150918C00060000 C 09/18/15 60.0 31.70 35.00
ASML 150918C00065000 C 09/18/15 65.0 27.60 29.30
ASML 150918C00070000 C 09/18/15 70.0 22.60 24.30
ASML 150918C00075000 C 09/18/15 75.0 17.80 19.10
ASML 150918C00080000 C 09/18/15 80.0 12.90 14.30
ASML 150918C00082500 C 09/18/15 82.5 10.60 11.90
ASML 150918C00085000 C 09/18/15 85.0 8.30 9.40
ASML 150918C00087500 C 09/18/15 87.5 6.40 7.20
ASML 150918C00090000 C 09/18/15 90.0 4.50 5.30
ASML 150918C00092500 C 09/18/15 92.5 2.95 3.40
ASML 150918C00095000 C 09/18/15 95.0 1.80 2.15
ASML 150918C00097500 C 09/18/15 97.5 0.95 1.35
ASML 150918C00100000 C 09/18/15 100.0 0.45 0.80
ASML 150918C00105000 C 09/18/15 105.0 0.00 0.45
ASML 150918C00110000 C 09/18/15 110.0 0.00 0.50
ASML 150918C00115000 C 09/18/15 115.0 0.00 0.50
ASML 150918C00120000 C 09/18/15 120.0 0.00 0.50
ASML 150918C00125000 C 09/18/15 125.0 0.00 0.50
ASML 150918C00130000 C 09/18/15 130.0 0.00 0.50
ASML 150918C00135000 C 09/18/15 135.0 0.00 0.50
ASML 150918C00140000 C 09/18/15 140.0 0.00 0.50
ASML 150918C00145000 C 09/18/15 145.0 0.00 0.50
ASML 150918C00150000 C 09/18/15 150.0 0.00 0.50
ASML 150918P00055000 P 09/18/15 55.0 0.00 0.50
ASML 150918P00060000 P 09/18/15 60.0 0.00 0.50
ASML 150918P00065000 P 09/18/15 65.0 0.00 0.50
ASML 150918P00070000 P 09/18/15 70.0 0.00 0.50
ASML 150918P00075000 P 09/18/15 75.0 0.00 0.50
ASML 150918P00080000 P 09/18/15 80.0 0.05 0.50
ASML 150918P00082500 P 09/18/15 82.5 0.20 0.60
ASML 150918P00085000 P 09/18/15 85.0 0.40 0.80
ASML 150918P00087500 P 09/18/15 87.5 0.75 1.05
ASML 150918P00090000 P 09/18/15 90.0 1.40 1.65
ASML 150918P00092500 P 09/18/15 92.5 2.10 2.70
ASML 150918P00095000 P 09/18/15 95.0 3.30 4.00
ASML 150918P00097500 P 09/18/15 97.5 4.80 5.70
ASML 150918P00100000 P 09/18/15 100.0 6.70 7.70
ASML 150918P00105000 P 09/18/15 105.0 11.20 12.50
ASML 150918P00110000 P 09/18/15 110.0 16.00 17.40
ASML 150918P00115000 P 09/18/15 115.0 20.80 22.50
ASML 150918P00120000 P 09/18/15 120.0 25.20 28.40
ASML 150918P00125000 P 09/18/15 125.0 30.00 33.40
ASML 150918P00130000 P 09/18/15 130.0 35.10 38.40
ASML 150918P00135000 P 09/18/15 135.0 40.00 43.50
ASML 150918P00140000 P 09/18/15 140.0 45.00 48.50
ASML 150918P00145000 P 09/18/15 145.0 50.00 53.50
ASML 150918P00150000 P 09/18/15 150.0 55.00 58.40
ASML 151016C00065000 C 10/16/15 65.0 27.50 29.50
ASML 151016C00070000 C 10/16/15 70.0 22.90 24.60
ASML 151016C00075000 C 10/16/15 75.0 17.40 19.70
ASML 151016C00080000 C 10/16/15 80.0 13.80 15.20
ASML 151016C00082500 C 10/16/15 82.5 11.80 13.20
ASML 151016C00085000 C 10/16/15 85.0 10.00 10.90
ASML 151016C00087500 C 10/16/15 87.5 8.20 9.00
ASML 151016C00090000 C 10/16/15 90.0 6.60 7.40
ASML 151016C00092500 C 10/16/15 92.5 5.10 5.90
ASML 151016C00095000 C 10/16/15 95.0 3.90 4.60
ASML 151016C00097500 C 10/16/15 97.5 2.90 3.60
ASML 151016C00100000 C 10/16/15 100.0 2.10 2.45
ASML 151016C00105000 C 10/16/15 105.0 1.00 1.35
ASML 151016C00110000 C 10/16/15 110.0 0.45 0.70
ASML 151016C00115000 C 10/16/15 115.0 0.15 0.50
ASML 151016C00120000 C 10/16/15 120.0 0.05 0.50
ASML 151016C00125000 C 10/16/15 125.0 0.00 0.30
ASML 151016C00130000 C 10/16/15 130.0 0.00 0.20
ASML 151016C00135000 C 10/16/15 135.0 0.00 0.15
ASML 151016C00140000 C 10/16/15 140.0 0.00 0.10
ASML 151016C00145000 C 10/16/15 145.0 0.00 0.10
ASML 151016C00150000 C 10/16/15 150.0 0.00 0.05
ASML 151016P00065000 P 10/16/15 65.0 0.00 0.50
ASML 151016P00070000 P 10/16/15 70.0 0.10 0.55
ASML 151016P00075000 P 10/16/15 75.0 0.45 0.80
ASML 151016P00080000 P 10/16/15 80.0 1.05 1.25
ASML 151016P00082500 P 10/16/15 82.5 1.35 1.65
ASML 151016P00085000 P 10/16/15 85.0 1.80 2.25
ASML 151016P00087500 P 10/16/15 87.5 2.40 3.00
ASML 151016P00090000 P 10/16/15 90.0 3.20 3.90
ASML 151016P00092500 P 10/16/15 92.5 4.30 4.90
ASML 151016P00095000 P 10/16/15 95.0 5.40 6.20
ASML 151016P00097500 P 10/16/15 97.5 6.90 7.70
ASML 151016P00100000 P 10/16/15 100.0 8.60 9.40
ASML 151016P00105000 P 10/16/15 105.0 12.10 13.40
ASML 151016P00110000 P 10/16/15 110.0 16.50 17.90
ASML 151016P00115000 P 10/16/15 115.0 21.00 22.70
ASML 151016P00120000 P 10/16/15 120.0 25.90 27.60
ASML 151016P00125000 P 10/16/15 125.0 30.80 32.60
ASML 151016P00130000 P 10/16/15 130.0 35.80 37.60
ASML 151016P00135000 P 10/16/15 135.0 39.90 43.40
ASML 151016P00140000 P 10/16/15 140.0 45.00 48.40
ASML 151016P00145000 P 10/16/15 145.0 50.00 53.40
ASML 151016P00150000 P 10/16/15 150.0 54.90 58.40
ASML 160115C00045000 C 01/15/16 45.0 46.70 49.90
ASML 160115C00047500 C 01/15/16 47.5 44.20 47.80
ASML 160115C00050000 C 01/15/16 50.0 41.80 45.00
ASML 160115C00055000 C 01/15/16 55.0 36.90 40.10
ASML 160115C00060000 C 01/15/16 60.0 32.30 35.30
ASML 160115C00065000 C 01/15/16 65.0 27.80 30.30
ASML 160115C00070000 C 01/15/16 70.0 23.10 25.70
ASML 160115C00072500 C 01/15/16 72.5 20.70 24.10
ASML 160115C00075000 C 01/15/16 75.0 18.90 21.60
ASML 160115C00077500 C 01/15/16 77.5 17.30 19.50
ASML 160115C00080000 C 01/15/16 80.0 14.60 17.50
ASML 160115C00082500 C 01/15/16 82.5 13.30 15.50
ASML 160115C00085000 C 01/15/16 85.0 12.30 13.70
ASML 160115C00087500 C 01/15/16 87.5 10.60 12.10
ASML 160115C00090000 C 01/15/16 90.0 9.30 10.30
ASML 160115C00092500 C 01/15/16 92.5 8.00 9.00
ASML 160115C00095000 C 01/15/16 95.0 6.80 7.70
ASML 160115C00097500 C 01/15/16 97.5 5.70 6.60
ASML 160115C00100000 C 01/15/16 100.0 4.70 5.30
ASML 160115C00105000 C 01/15/16 105.0 3.20 3.90
ASML 160115C00110000 C 01/15/16 110.0 2.15 2.80
ASML 160115C00115000 C 01/15/16 115.0 1.35 1.75
ASML 160115C00120000 C 01/15/16 120.0 0.85 1.15
ASML 160115C00125000 C 01/15/16 125.0 0.50 0.85
ASML 160115C00130000 C 01/15/16 130.0 0.25 0.65
ASML 160115C00135000 C 01/15/16 135.0 0.10 0.50
ASML 160115C00140000 C 01/15/16 140.0 0.00 0.50
ASML 160115C00145000 C 01/15/16 145.0 0.00 0.45
ASML 160115C00150000 C 01/15/16 150.0 0.00 0.35
ASML 160115C00155000 C 01/15/16 155.0 0.00 0.30
ASML 160115C00160000 C 01/15/16 160.0 0.00 0.25
ASML 160115C00165000 C 01/15/16 165.0 0.00 0.20
ASML 160115P00045000 P 01/15/16 45.0 0.05 0.45
ASML 160115P00047500 P 01/15/16 47.5 0.05 0.50
ASML 160115P00050000 P 01/15/16 50.0 0.00 0.50
ASML 160115P00055000 P 01/15/16 55.0 0.15 0.55
ASML 160115P00060000 P 01/15/16 60.0 0.35 0.75
ASML 160115P00065000 P 01/15/16 65.0 0.65 1.05
ASML 160115P00070000 P 01/15/16 70.0 1.10 1.50
ASML 160115P00072500 P 01/15/16 72.5 1.45 1.85
ASML 160115P00075000 P 01/15/16 75.0 1.80 2.25
ASML 160115P00077500 P 01/15/16 77.5 2.10 2.85
ASML 160115P00080000 P 01/15/16 80.0 2.70 3.40
ASML 160115P00082500 P 01/15/16 82.5 3.30 4.10
ASML 160115P00085000 P 01/15/16 85.0 4.10 4.80
ASML 160115P00087500 P 01/15/16 87.5 4.90 5.70
ASML 160115P00090000 P 01/15/16 90.0 5.80 6.80
ASML 160115P00092500 P 01/15/16 92.5 7.00 7.90
ASML 160115P00095000 P 01/15/16 95.0 8.20 9.10
ASML 160115P00097500 P 01/15/16 97.5 9.60 10.50
ASML 160115P00100000 P 01/15/16 100.0 10.90 12.30
ASML 160115P00105000 P 01/15/16 105.0 14.30 15.70
ASML 160115P00110000 P 01/15/16 110.0 17.80 19.60
ASML 160115P00115000 P 01/15/16 115.0 21.90 24.00
ASML 160115P00120000 P 01/15/16 120.0 26.40 28.40
ASML 160115P00125000 P 01/15/16 125.0 31.00 33.10
ASML 160115P00130000 P 01/15/16 130.0 35.20 38.80
ASML 160115P00135000 P 01/15/16 135.0 40.10 43.70
ASML 160115P00140000 P 01/15/16 140.0 45.00 48.50
ASML 160115P00145000 P 01/15/16 145.0 50.00 52.80
ASML 160115P00150000 P 01/15/16 150.0 55.00 58.40
ASML 160115P00155000 P 01/15/16 155.0 59.80 63.40
ASML 160115P00160000 P 01/15/16 160.0 64.90 68.70
ASML 160115P00165000 P 01/15/16 165.0 69.90 73.50
ASML 160415C00045000 C 04/15/16 45.0 46.90 50.30
ASML 160415C00050000 C 04/15/16 50.0 41.80 45.50
ASML 160415C00055000 C 04/15/16 55.0 37.10 40.80
ASML 160415C00060000 C 04/15/16 60.0 32.90 35.90
ASML 160415C00065000 C 04/15/16 65.0 28.20 31.10
ASML 160415C00070000 C 04/15/16 70.0 25.10 27.30
ASML 160415C00075000 C 04/15/16 75.0 21.10 23.00
ASML 160415C00080000 C 04/15/16 80.0 17.60 19.40
ASML 160415C00082500 C 04/15/16 82.5 15.90 17.40
ASML 160415C00085000 C 04/15/16 85.0 14.30 15.80
ASML 160415C00087500 C 04/15/16 87.5 12.70 14.20
ASML 160415C00090000 C 04/15/16 90.0 11.30 12.80
ASML 160415C00092500 C 04/15/16 92.5 10.10 11.60
ASML 160415C00095000 C 04/15/16 95.0 9.10 10.00
ASML 160415C00100000 C 04/15/16 100.0 6.90 7.80
ASML 160415C00105000 C 04/15/16 105.0 5.20 6.10
ASML 160415C00110000 C 04/15/16 110.0 4.00 4.60
ASML 160415C00115000 C 04/15/16 115.0 2.85 3.50
ASML 160415C00120000 C 04/15/16 120.0 2.05 2.80
ASML 160415C00125000 C 04/15/16 125.0 1.45 1.90
ASML 160415C00130000 C 04/15/16 130.0 1.05 1.45
ASML 160415P00045000 P 04/15/16 45.0 0.10 0.55
ASML 160415P00050000 P 04/15/16 50.0 0.30 0.75
ASML 160415P00055000 P 04/15/16 55.0 0.55 1.00
ASML 160415P00060000 P 04/15/16 60.0 0.95 1.35
ASML 160415P00065000 P 04/15/16 65.0 1.50 1.90
ASML 160415P00070000 P 04/15/16 70.0 2.10 2.80
ASML 160415P00075000 P 04/15/16 75.0 3.10 3.70
ASML 160415P00080000 P 04/15/16 80.0 4.40 5.10
ASML 160415P00082500 P 04/15/16 82.5 5.10 5.90
ASML 160415P00085000 P 04/15/16 85.0 6.00 6.80
ASML 160415P00087500 P 04/15/16 87.5 6.90 7.80
ASML 160415P00090000 P 04/15/16 90.0 8.00 8.90
ASML 160415P00092500 P 04/15/16 92.5 9.20 10.00
ASML 160415P00095000 P 04/15/16 95.0 10.20 11.60
ASML 160415P00100000 P 04/15/16 100.0 13.10 14.50
ASML 160415P00105000 P 04/15/16 105.0 16.30 17.70
ASML 160415P00110000 P 04/15/16 110.0 19.90 21.30
ASML 160415P00115000 P 04/15/16 115.0 23.70 25.40
ASML 160415P00120000 P 04/15/16 120.0 27.80 29.60
ASML 160415P00125000 P 04/15/16 125.0 32.10 34.00
ASML 160415P00130000 P 04/15/16 130.0 35.90 38.60
ASML 170120C00045000 C 01/20/17 45.0 46.80 51.50
ASML 170120C00047500 C 01/20/17 47.5 45.20 49.00
ASML 170120C00050000 C 01/20/17 50.0 42.90 47.00
ASML 170120C00055000 C 01/20/17 55.0 38.50 42.20
ASML 170120C00060000 C 01/20/17 60.0 34.40 38.00
ASML 170120C00065000 C 01/20/17 65.0 30.40 34.00
ASML 170120C00070000 C 01/20/17 70.0 26.60 30.30
ASML 170120C00075000 C 01/20/17 75.0 23.10 26.80
ASML 170120C00080000 C 01/20/17 80.0 20.20 23.50
ASML 170120C00082500 C 01/20/17 82.5 18.80 21.70
ASML 170120C00085000 C 01/20/17 85.0 17.30 20.30
ASML 170120C00087500 C 01/20/17 87.5 16.00 18.90
ASML 170120C00090000 C 01/20/17 90.0 14.70 17.60
ASML 170120C00092500 C 01/20/17 92.5 13.50 16.40
ASML 170120C00095000 C 01/20/17 95.0 12.50 15.20
ASML 170120C00097500 C 01/20/17 97.5 11.30 14.20
ASML 170120C00100000 C 01/20/17 100.0 10.30 13.20
ASML 170120C00105000 C 01/20/17 105.0 8.90 10.80
ASML 170120C00110000 C 01/20/17 110.0 7.30 9.20
ASML 170120C00115000 C 01/20/17 115.0 6.00 7.90
ASML 170120C00120000 C 01/20/17 120.0 5.00 6.50
ASML 170120C00125000 C 01/20/17 125.0 4.00 5.50
ASML 170120C00130000 C 01/20/17 130.0 3.20 4.70
ASML 170120C00135000 C 01/20/17 135.0 2.50 4.00
ASML 170120C00140000 C 01/20/17 140.0 2.10 3.10
ASML 170120C00145000 C 01/20/17 145.0 1.75 2.65
ASML 170120C00150000 C 01/20/17 150.0 1.35 2.25
ASML 170120C00155000 C 01/20/17 155.0 1.00 1.95
ASML 170120C00160000 C 01/20/17 160.0 0.80 1.70
ASML 170120C00165000 C 01/20/17 165.0 0.60 1.45
ASML 170120P00045000 P 01/20/17 45.0 0.65 1.55
ASML 170120P00047500 P 01/20/17 47.5 0.90 1.80
ASML 170120P00050000 P 01/20/17 50.0 1.15 2.05
ASML 170120P00055000 P 01/20/17 55.0 1.80 2.65
ASML 170120P00060000 P 01/20/17 60.0 2.30 3.70
ASML 170120P00065000 P 01/20/17 65.0 3.40 4.70
ASML 170120P00070000 P 01/20/17 70.0 4.60 6.00
ASML 170120P00075000 P 01/20/17 75.0 5.90 7.60
ASML 170120P00080000 P 01/20/17 80.0 7.70 9.40
ASML 170120P00082500 P 01/20/17 82.5 8.70 10.40
ASML 170120P00085000 P 01/20/17 85.0 9.70 11.50
ASML 170120P00087500 P 01/20/17 87.5 10.50 12.70
ASML 170120P00090000 P 01/20/17 90.0 11.70 13.90
ASML 170120P00092500 P 01/20/17 92.5 13.00 15.20
ASML 170120P00095000 P 01/20/17 95.0 14.30 16.60
ASML 170120P00097500 P 01/20/17 97.5 15.70 17.90
ASML 170120P00100000 P 01/20/17 100.0 17.00 19.60
ASML 170120P00105000 P 01/20/17 105.0 20.10 22.70
ASML 170120P00110000 P 01/20/17 110.0 23.50 26.20
ASML 170120P00115000 P 01/20/17 115.0 27.00 29.90
ASML 170120P00120000 P 01/20/17 120.0 30.80 33.80
ASML 170120P00125000 P 01/20/17 125.0 34.60 38.30
ASML 170120P00130000 P 01/20/17 130.0 38.60 42.40
ASML 170120P00135000 P 01/20/17 135.0 43.00 46.70
ASML 170120P00140000 P 01/20/17 140.0 47.30 51.10
ASML 170120P00145000 P 01/20/17 145.0 52.00 55.80
ASML 170120P00150000 P 01/20/17 150.0 56.60 60.40
ASML 170120P00155000 P 01/20/17 155.0 61.30 65.10
ASML 170120P00160000 P 01/20/17 160.0 66.00 69.70
ASML 170120P00165000 P 01/20/17 165.0 70.20 74.90

OPRA data is delayed 15 minutes.