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 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASML 140419C00045000 C 04/19/14 45.0 35.20 38.30
ASML 140419C00050000 C 04/19/14 50.0 30.50 32.70
ASML 140419C00055000 C 04/19/14 55.0 25.50 27.70
ASML 140419C00060000 C 04/19/14 60.0 20.60 22.70
ASML 140419C00065000 C 04/19/14 65.0 16.10 17.10
ASML 140419C00070000 C 04/19/14 70.0 11.00 12.70
ASML 140419C00075000 C 04/19/14 75.0 6.20 7.70
ASML 140419C00077500 C 04/19/14 77.5 3.70 5.10
ASML 140419C00080000 C 04/19/14 80.0 1.50 2.20
ASML 140419C00082500 C 04/19/14 82.5 0.00 0.05
ASML 140419C00085000 C 04/19/14 85.0 0.00 0.05
ASML 140419C00087500 C 04/19/14 87.5 0.00 0.05
ASML 140419C00090000 C 04/19/14 90.0 0.00 0.05
ASML 140419C00092500 C 04/19/14 92.5 0.00 0.05
ASML 140419C00095000 C 04/19/14 95.0 0.00 0.05
ASML 140419C00097500 C 04/19/14 97.5 0.00 0.05
ASML 140419C00100000 C 04/19/14 100.0 0.00 0.05
ASML 140419C00105000 C 04/19/14 105.0 0.00 0.05
ASML 140419C00110000 C 04/19/14 110.0 0.00 0.05
ASML 140419C00115000 C 04/19/14 115.0 0.00 0.05
ASML 140419C00120000 C 04/19/14 120.0 0.00 0.05
ASML 140419C00125000 C 04/19/14 125.0 0.00 0.05
ASML 140419C00130000 C 04/19/14 130.0 0.00 0.05
ASML 140419P00045000 P 04/19/14 45.0 0.00 0.05
ASML 140419P00050000 P 04/19/14 50.0 0.00 0.05
ASML 140419P00055000 P 04/19/14 55.0 0.00 0.05
ASML 140419P00060000 P 04/19/14 60.0 0.00 0.05
ASML 140419P00065000 P 04/19/14 65.0 0.00 0.05
ASML 140419P00070000 P 04/19/14 70.0 0.00 0.05
ASML 140419P00075000 P 04/19/14 75.0 0.00 0.05
ASML 140419P00077500 P 04/19/14 77.5 0.00 0.05
ASML 140419P00080000 P 04/19/14 80.0 0.00 0.05
ASML 140419P00082500 P 04/19/14 82.5 0.40 1.00
ASML 140419P00085000 P 04/19/14 85.0 3.00 3.50
ASML 140419P00087500 P 04/19/14 87.5 5.50 6.00
ASML 140419P00090000 P 04/19/14 90.0 8.00 8.50
ASML 140419P00092500 P 04/19/14 92.5 10.50 11.00
ASML 140419P00095000 P 04/19/14 95.0 12.40 13.80
ASML 140419P00097500 P 04/19/14 97.5 15.30 16.50
ASML 140419P00100000 P 04/19/14 100.0 17.80 18.90
ASML 140419P00105000 P 04/19/14 105.0 22.30 23.90
ASML 140419P00110000 P 04/19/14 110.0 27.30 28.90
ASML 140419P00115000 P 04/19/14 115.0 32.30 34.20
ASML 140419P00120000 P 04/19/14 120.0 36.00 40.30
ASML 140419P00125000 P 04/19/14 125.0 41.40 45.00
ASML 140419P00130000 P 04/19/14 130.0 46.20 50.20
ASML 140517C00072500 C 05/17/14 72.5 8.80 9.60
ASML 140517C00075000 C 05/17/14 75.0 6.30 7.70
ASML 140517C00077500 C 05/17/14 77.5 4.40 4.90
ASML 140517C00080000 C 05/17/14 80.0 2.60 2.80
ASML 140517C00082500 C 05/17/14 82.5 1.35 1.50
ASML 140517C00085000 C 05/17/14 85.0 0.55 0.75
ASML 140517C00087500 C 05/17/14 87.5 0.20 0.30
ASML 140517C00090000 C 05/17/14 90.0 0.00 0.15
ASML 140517C00092500 C 05/17/14 92.5 0.00 0.10
ASML 140517C00095000 C 05/17/14 95.0 0.00 0.05
ASML 140517C00097500 C 05/17/14 97.5 0.00 0.05
ASML 140517C00100000 C 05/17/14 100.0 0.00 0.05
ASML 140517C00105000 C 05/17/14 105.0 0.00 0.05
ASML 140517P00072500 P 05/17/14 72.5 0.20 0.35
ASML 140517P00075000 P 05/17/14 75.0 0.40 0.55
ASML 140517P00077500 P 05/17/14 77.5 0.80 0.95
ASML 140517P00080000 P 05/17/14 80.0 1.50 1.75
ASML 140517P00082500 P 05/17/14 82.5 2.75 3.00
ASML 140517P00085000 P 05/17/14 85.0 4.30 5.00
ASML 140517P00087500 P 05/17/14 87.5 6.40 7.20
ASML 140517P00090000 P 05/17/14 90.0 8.60 9.50
ASML 140517P00092500 P 05/17/14 92.5 10.30 12.70
ASML 140517P00095000 P 05/17/14 95.0 13.00 14.50
ASML 140517P00097500 P 05/17/14 97.5 14.90 17.60
ASML 140517P00100000 P 05/17/14 100.0 18.00 19.70
ASML 140517P00105000 P 05/17/14 105.0 22.00 25.80
ASML 140719C00055000 C 07/19/14 55.0 25.00 28.60
ASML 140719C00060000 C 07/19/14 60.0 20.30 23.30
ASML 140719C00065000 C 07/19/14 65.0 15.40 18.40
ASML 140719C00070000 C 07/19/14 70.0 11.70 12.80
ASML 140719C00072500 C 07/19/14 72.5 9.60 10.30
ASML 140719C00075000 C 07/19/14 75.0 7.70 8.40
ASML 140719C00077500 C 07/19/14 77.5 6.10 6.50
ASML 140719C00080000 C 07/19/14 80.0 4.70 4.90
ASML 140719C00082500 C 07/19/14 82.5 3.30 3.60
ASML 140719C00085000 C 07/19/14 85.0 2.40 2.55
ASML 140719C00087500 C 07/19/14 87.5 1.55 1.80
ASML 140719C00090000 C 07/19/14 90.0 1.00 1.15
ASML 140719C00092500 C 07/19/14 92.5 0.60 0.80
ASML 140719C00095000 C 07/19/14 95.0 0.30 0.50
ASML 140719C00097500 C 07/19/14 97.5 0.15 0.40
ASML 140719C00100000 C 07/19/14 100.0 0.05 0.25
ASML 140719C00105000 C 07/19/14 105.0 0.00 0.10
ASML 140719C00110000 C 07/19/14 110.0 0.00 0.05
ASML 140719C00115000 C 07/19/14 115.0 0.00 0.05
ASML 140719P00055000 P 07/19/14 55.0 0.05 0.25
ASML 140719P00060000 P 07/19/14 60.0 0.15 0.35
ASML 140719P00065000 P 07/19/14 65.0 0.40 0.55
ASML 140719P00070000 P 07/19/14 70.0 0.95 1.10
ASML 140719P00072500 P 07/19/14 72.5 1.35 1.55
ASML 140719P00075000 P 07/19/14 75.0 1.90 2.10
ASML 140719P00077500 P 07/19/14 77.5 2.60 2.80
ASML 140719P00080000 P 07/19/14 80.0 3.50 3.80
ASML 140719P00082500 P 07/19/14 82.5 4.80 5.00
ASML 140719P00085000 P 07/19/14 85.0 6.20 6.50
ASML 140719P00087500 P 07/19/14 87.5 7.90 8.20
ASML 140719P00090000 P 07/19/14 90.0 9.70 10.40
ASML 140719P00092500 P 07/19/14 92.5 11.80 12.60
ASML 140719P00095000 P 07/19/14 95.0 13.40 15.80
ASML 140719P00097500 P 07/19/14 97.5 15.40 18.00
ASML 140719P00100000 P 07/19/14 100.0 17.60 20.10
ASML 140719P00105000 P 07/19/14 105.0 22.50 24.50
ASML 140719P00110000 P 07/19/14 110.0 27.30 30.50
ASML 140719P00115000 P 07/19/14 115.0 32.40 35.70
ASML 141018C00045000 C 10/18/14 45.0 36.10 38.60
ASML 141018C00050000 C 10/18/14 50.0 30.20 33.40
ASML 141018C00055000 C 10/18/14 55.0 25.20 28.40
ASML 141018C00060000 C 10/18/14 60.0 20.50 23.50
ASML 141018C00065000 C 10/18/14 65.0 17.10 18.60
ASML 141018C00070000 C 10/18/14 70.0 13.10 13.90
ASML 141018C00072500 C 10/18/14 72.5 11.10 12.00
ASML 141018C00075000 C 10/18/14 75.0 9.60 10.10
ASML 141018C00077500 C 10/18/14 77.5 8.00 8.30
ASML 141018C00080000 C 10/18/14 80.0 6.60 7.10
ASML 141018C00082500 C 10/18/14 82.5 5.30 5.60
ASML 141018C00085000 C 10/18/14 85.0 4.30 4.50
ASML 141018C00087500 C 10/18/14 87.5 3.30 3.70
ASML 141018C00090000 C 10/18/14 90.0 2.60 2.85
ASML 141018C00092500 C 10/18/14 92.5 1.95 2.20
ASML 141018C00095000 C 10/18/14 95.0 1.45 1.70
ASML 141018C00097500 C 10/18/14 97.5 1.05 1.30
ASML 141018C00100000 C 10/18/14 100.0 0.75 0.95
ASML 141018C00105000 C 10/18/14 105.0 0.35 0.55
ASML 141018C00110000 C 10/18/14 110.0 0.10 0.35
ASML 141018C00115000 C 10/18/14 115.0 0.00 0.20
ASML 141018C00120000 C 10/18/14 120.0 0.00 0.10
ASML 141018P00045000 P 10/18/14 45.0 0.00 0.25
ASML 141018P00050000 P 10/18/14 50.0 0.15 0.35
ASML 141018P00055000 P 10/18/14 55.0 0.40 0.60
ASML 141018P00060000 P 10/18/14 60.0 0.70 0.95
ASML 141018P00065000 P 10/18/14 65.0 1.30 1.50
ASML 141018P00070000 P 10/18/14 70.0 2.20 2.40
ASML 141018P00072500 P 10/18/14 72.5 2.85 3.20
ASML 141018P00075000 P 10/18/14 75.0 3.60 3.80
ASML 141018P00077500 P 10/18/14 77.5 4.40 4.70
ASML 141018P00080000 P 10/18/14 80.0 5.50 5.80
ASML 141018P00082500 P 10/18/14 82.5 6.70 7.00
ASML 141018P00085000 P 10/18/14 85.0 8.10 8.40
ASML 141018P00087500 P 10/18/14 87.5 9.60 10.00
ASML 141018P00090000 P 10/18/14 90.0 11.20 11.70
ASML 141018P00092500 P 10/18/14 92.5 13.00 13.80
ASML 141018P00095000 P 10/18/14 95.0 15.00 15.80
ASML 141018P00097500 P 10/18/14 97.5 17.10 18.00
ASML 141018P00100000 P 10/18/14 100.0 19.30 20.20
ASML 141018P00105000 P 10/18/14 105.0 22.60 26.00
ASML 141018P00110000 P 10/18/14 110.0 27.40 30.80
ASML 141018P00115000 P 10/18/14 115.0 32.30 35.60
ASML 141018P00120000 P 10/18/14 120.0 37.40 40.60
ASML 150117C00045000 C 01/17/15 45.0 36.10 37.40
ASML 150117C00050000 C 01/17/15 50.0 31.10 32.20
ASML 150117C00055000 C 01/17/15 55.0 26.40 27.60
ASML 150117C00060000 C 01/17/15 60.0 22.20 23.50
ASML 150117C00065000 C 01/17/15 65.0 17.80 18.90
ASML 150117C00070000 C 01/17/15 70.0 14.10 15.10
ASML 150117C00072500 C 01/17/15 72.5 12.20 13.30
ASML 150117C00075000 C 01/17/15 75.0 11.00 11.70
ASML 150117C00077500 C 01/17/15 77.5 9.40 10.10
ASML 150117C00080000 C 01/17/15 80.0 8.10 8.70
ASML 150117C00082500 C 01/17/15 82.5 6.80 7.40
ASML 150117C00085000 C 01/17/15 85.0 5.70 6.20
ASML 150117C00087500 C 01/17/15 87.5 4.70 5.20
ASML 150117C00090000 C 01/17/15 90.0 3.80 4.30
ASML 150117C00092500 C 01/17/15 92.5 3.10 3.60
ASML 150117C00095000 C 01/17/15 95.0 2.45 2.85
ASML 150117C00097500 C 01/17/15 97.5 2.00 2.30
ASML 150117C00100000 C 01/17/15 100.0 1.50 1.85
ASML 150117C00105000 C 01/17/15 105.0 0.90 1.20
ASML 150117C00110000 C 01/17/15 110.0 0.50 0.85
ASML 150117C00115000 C 01/17/15 115.0 0.25 0.50
ASML 150117C00120000 C 01/17/15 120.0 0.10 0.35
ASML 150117C00125000 C 01/17/15 125.0 0.00 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 0.25 0.50
ASML 150117P00050000 P 01/17/15 50.0 0.50 0.75
ASML 150117P00055000 P 01/17/15 55.0 0.75 1.15
ASML 150117P00060000 P 01/17/15 60.0 1.45 1.65
ASML 150117P00065000 P 01/17/15 65.0 2.20 2.55
ASML 150117P00070000 P 01/17/15 70.0 3.30 3.70
ASML 150117P00072500 P 01/17/15 72.5 4.10 4.50
ASML 150117P00075000 P 01/17/15 75.0 4.90 5.30
ASML 150117P00077500 P 01/17/15 77.5 5.90 6.30
ASML 150117P00080000 P 01/17/15 80.0 6.90 7.40
ASML 150117P00082500 P 01/17/15 82.5 8.10 8.70
ASML 150117P00085000 P 01/17/15 85.0 9.40 10.00
ASML 150117P00087500 P 01/17/15 87.5 11.00 11.50
ASML 150117P00090000 P 01/17/15 90.0 12.50 13.20
ASML 150117P00092500 P 01/17/15 92.5 14.30 15.00
ASML 150117P00095000 P 01/17/15 95.0 16.00 17.10
ASML 150117P00097500 P 01/17/15 97.5 17.90 18.90
ASML 150117P00100000 P 01/17/15 100.0 20.00 21.10
ASML 150117P00105000 P 01/17/15 105.0 24.10 25.50
ASML 150117P00110000 P 01/17/15 110.0 29.00 30.00
ASML 150117P00115000 P 01/17/15 115.0 33.70 34.90
ASML 150117P00120000 P 01/17/15 120.0 38.60 39.70
ASML 150117P00125000 P 01/17/15 125.0 43.60 44.60
ASML 150117P00130000 P 01/17/15 130.0 48.20 49.80
ASML 150117P00135000 P 01/17/15 135.0 53.40 55.60
ASML 150117P00140000 P 01/17/15 140.0 58.00 60.30
ASML 150117P00145000 P 01/17/15 145.0 61.60 65.20
ASML 160115C00045000 C 01/15/16 45.0 35.40 38.00
ASML 160115C00050000 C 01/15/16 50.0 32.20 33.50
ASML 160115C00055000 C 01/15/16 55.0 28.20 29.90
ASML 160115C00060000 C 01/15/16 60.0 24.30 26.10
ASML 160115C00065000 C 01/15/16 65.0 21.10 22.50
ASML 160115C00070000 C 01/15/16 70.0 17.50 19.10
ASML 160115C00072500 C 01/15/16 72.5 16.20 17.60
ASML 160115C00075000 C 01/15/16 75.0 14.80 16.20
ASML 160115C00077500 C 01/15/16 77.5 13.40 14.80
ASML 160115C00080000 C 01/15/16 80.0 12.10 13.50
ASML 160115C00082500 C 01/15/16 82.5 10.90 12.40
ASML 160115C00085000 C 01/15/16 85.0 10.10 11.10
ASML 160115C00087500 C 01/15/16 87.5 9.10 10.00
ASML 160115C00090000 C 01/15/16 90.0 8.10 8.60
ASML 160115C00092500 C 01/15/16 92.5 7.20 8.20
ASML 160115C00095000 C 01/15/16 95.0 6.40 7.40
ASML 160115C00097500 C 01/15/16 97.5 5.70 6.60
ASML 160115C00100000 C 01/15/16 100.0 5.10 6.10
ASML 160115C00105000 C 01/15/16 105.0 4.00 4.70
ASML 160115C00110000 C 01/15/16 110.0 3.10 3.70
ASML 160115C00115000 C 01/15/16 115.0 2.30 2.95
ASML 160115C00120000 C 01/15/16 120.0 1.80 2.20
ASML 160115C00125000 C 01/15/16 125.0 1.35 1.75
ASML 160115C00130000 C 01/15/16 130.0 1.00 1.35
ASML 160115C00135000 C 01/15/16 135.0 0.70 1.10
ASML 160115P00045000 P 01/15/16 45.0 1.30 1.80
ASML 160115P00050000 P 01/15/16 50.0 2.00 2.75
ASML 160115P00055000 P 01/15/16 55.0 2.90 3.60
ASML 160115P00060000 P 01/15/16 60.0 4.10 4.80
ASML 160115P00065000 P 01/15/16 65.0 5.40 6.30
ASML 160115P00070000 P 01/15/16 70.0 7.10 8.10
ASML 160115P00072500 P 01/15/16 72.5 8.10 9.10
ASML 160115P00075000 P 01/15/16 75.0 9.20 10.10
ASML 160115P00077500 P 01/15/16 77.5 10.20 11.50
ASML 160115P00080000 P 01/15/16 80.0 11.40 12.80
ASML 160115P00082500 P 01/15/16 82.5 12.70 14.10
ASML 160115P00085000 P 01/15/16 85.0 14.10 15.40
ASML 160115P00087500 P 01/15/16 87.5 15.50 16.90
ASML 160115P00090000 P 01/15/16 90.0 17.00 18.40
ASML 160115P00092500 P 01/15/16 92.5 18.60 20.00
ASML 160115P00095000 P 01/15/16 95.0 20.40 22.00
ASML 160115P00097500 P 01/15/16 97.5 22.00 23.60
ASML 160115P00100000 P 01/15/16 100.0 23.80 25.40
ASML 160115P00105000 P 01/15/16 105.0 27.70 29.30
ASML 160115P00110000 P 01/15/16 110.0 31.70 33.30
ASML 160115P00115000 P 01/15/16 115.0 35.80 37.90
ASML 160115P00120000 P 01/15/16 120.0 40.20 43.30
ASML 160115P00125000 P 01/15/16 125.0 44.80 47.80
ASML 160115P00130000 P 01/15/16 130.0 49.70 51.90
ASML 160115P00135000 P 01/15/16 135.0 54.20 56.60

OPRA data is delayed 15 minutes.