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 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASML 150619C00047500 C 06/19/15 47.5 61.40 65.50
ASML 150619C00050000 C 06/19/15 50.0 58.80 62.90
ASML 150619C00055000 C 06/19/15 55.0 53.90 58.30
ASML 150619C00060000 C 06/19/15 60.0 48.90 53.30
ASML 150619C00065000 C 06/19/15 65.0 43.90 48.30
ASML 150619C00070000 C 06/19/15 70.0 39.00 43.00
ASML 150619C00075000 C 06/19/15 75.0 34.00 37.90
ASML 150619C00080000 C 06/19/15 80.0 29.50 33.00
ASML 150619C00085000 C 06/19/15 85.0 25.00 27.50
ASML 150619C00087500 C 06/19/15 87.5 22.50 25.00
ASML 150619C00090000 C 06/19/15 90.0 20.20 22.50
ASML 150619C00092500 C 06/19/15 92.5 17.80 20.10
ASML 150619C00095000 C 06/19/15 95.0 15.40 17.50
ASML 150619C00097500 C 06/19/15 97.5 13.00 14.50
ASML 150619C00100000 C 06/19/15 100.0 10.60 12.10
ASML 150619C00105000 C 06/19/15 105.0 6.80 7.50
ASML 150619C00110000 C 06/19/15 110.0 3.40 3.80
ASML 150619C00115000 C 06/19/15 115.0 1.30 1.55
ASML 150619C00120000 C 06/19/15 120.0 0.30 0.60
ASML 150619C00125000 C 06/19/15 125.0 0.00 0.25
ASML 150619C00130000 C 06/19/15 130.0 0.00 0.10
ASML 150619C00135000 C 06/19/15 135.0 0.00 0.05
ASML 150619C00140000 C 06/19/15 140.0 0.00 0.05
ASML 150619P00047500 P 06/19/15 47.5 0.00 0.05
ASML 150619P00050000 P 06/19/15 50.0 0.00 0.05
ASML 150619P00055000 P 06/19/15 55.0 0.00 0.05
ASML 150619P00060000 P 06/19/15 60.0 0.00 0.05
ASML 150619P00065000 P 06/19/15 65.0 0.00 0.05
ASML 150619P00070000 P 06/19/15 70.0 0.00 0.05
ASML 150619P00075000 P 06/19/15 75.0 0.00 0.05
ASML 150619P00080000 P 06/19/15 80.0 0.00 0.05
ASML 150619P00085000 P 06/19/15 85.0 0.00 0.15
ASML 150619P00087500 P 06/19/15 87.5 0.00 0.15
ASML 150619P00090000 P 06/19/15 90.0 0.00 0.25
ASML 150619P00092500 P 06/19/15 92.5 0.00 0.30
ASML 150619P00095000 P 06/19/15 95.0 0.00 0.35
ASML 150619P00097500 P 06/19/15 97.5 0.15 0.35
ASML 150619P00100000 P 06/19/15 100.0 0.20 0.60
ASML 150619P00105000 P 06/19/15 105.0 0.85 1.05
ASML 150619P00110000 P 06/19/15 110.0 2.30 2.60
ASML 150619P00115000 P 06/19/15 115.0 5.10 5.50
ASML 150619P00120000 P 06/19/15 120.0 9.00 10.00
ASML 150619P00125000 P 06/19/15 125.0 13.50 14.90
ASML 150619P00130000 P 06/19/15 130.0 18.00 20.40
ASML 150619P00135000 P 06/19/15 135.0 22.20 25.80
ASML 150619P00140000 P 06/19/15 140.0 27.90 30.80
ASML 150717C00065000 C 07/17/15 65.0 45.20 47.90
ASML 150717C00070000 C 07/17/15 70.0 40.10 43.00
ASML 150717C00075000 C 07/17/15 75.0 35.00 38.00
ASML 150717C00080000 C 07/17/15 80.0 30.10 32.00
ASML 150717C00085000 C 07/17/15 85.0 25.20 27.10
ASML 150717C00090000 C 07/17/15 90.0 20.70 22.00
ASML 150717C00092500 C 07/17/15 92.5 18.20 19.70
ASML 150717C00095000 C 07/17/15 95.0 15.90 17.30
ASML 150717C00097500 C 07/17/15 97.5 13.70 15.00
ASML 150717C00100000 C 07/17/15 100.0 11.60 12.90
ASML 150717C00105000 C 07/17/15 105.0 8.20 8.90
ASML 150717C00110000 C 07/17/15 110.0 5.10 5.60
ASML 150717C00115000 C 07/17/15 115.0 2.75 3.20
ASML 150717C00120000 C 07/17/15 120.0 1.40 1.80
ASML 150717C00125000 C 07/17/15 125.0 0.65 1.00
ASML 150717C00130000 C 07/17/15 130.0 0.25 0.60
ASML 150717C00135000 C 07/17/15 135.0 0.05 0.35
ASML 150717C00140000 C 07/17/15 140.0 0.00 0.20
ASML 150717C00145000 C 07/17/15 145.0 0.00 0.15
ASML 150717C00150000 C 07/17/15 150.0 0.00 0.10
ASML 150717P00065000 P 07/17/15 65.0 0.00 0.05
ASML 150717P00070000 P 07/17/15 70.0 0.00 0.10
ASML 150717P00075000 P 07/17/15 75.0 0.00 0.15
ASML 150717P00080000 P 07/17/15 80.0 0.00 0.30
ASML 150717P00085000 P 07/17/15 85.0 0.05 0.45
ASML 150717P00090000 P 07/17/15 90.0 0.20 0.65
ASML 150717P00092500 P 07/17/15 92.5 0.35 0.80
ASML 150717P00095000 P 07/17/15 95.0 0.65 0.95
ASML 150717P00097500 P 07/17/15 97.5 0.80 1.25
ASML 150717P00100000 P 07/17/15 100.0 1.20 1.60
ASML 150717P00105000 P 07/17/15 105.0 2.30 2.65
ASML 150717P00110000 P 07/17/15 110.0 4.00 4.50
ASML 150717P00115000 P 07/17/15 115.0 6.60 7.20
ASML 150717P00120000 P 07/17/15 120.0 10.20 10.80
ASML 150717P00125000 P 07/17/15 125.0 14.20 15.40
ASML 150717P00130000 P 07/17/15 130.0 18.60 20.20
ASML 150717P00135000 P 07/17/15 135.0 23.30 25.20
ASML 150717P00140000 P 07/17/15 140.0 28.20 30.80
ASML 150717P00145000 P 07/17/15 145.0 32.70 35.90
ASML 150717P00150000 P 07/17/15 150.0 37.70 40.90
ASML 151016C00065000 C 10/16/15 65.0 45.10 48.10
ASML 151016C00070000 C 10/16/15 70.0 39.70 43.40
ASML 151016C00075000 C 10/16/15 75.0 35.50 38.30
ASML 151016C00080000 C 10/16/15 80.0 30.70 32.70
ASML 151016C00085000 C 10/16/15 85.0 26.60 27.90
ASML 151016C00090000 C 10/16/15 90.0 22.20 23.60
ASML 151016C00092500 C 10/16/15 92.5 20.10 21.40
ASML 151016C00095000 C 10/16/15 95.0 18.10 19.10
ASML 151016C00097500 C 10/16/15 97.5 16.20 17.20
ASML 151016C00100000 C 10/16/15 100.0 14.30 15.30
ASML 151016C00105000 C 10/16/15 105.0 11.10 11.90
ASML 151016C00110000 C 10/16/15 110.0 8.20 8.90
ASML 151016C00115000 C 10/16/15 115.0 5.90 6.50
ASML 151016C00120000 C 10/16/15 120.0 4.00 4.70
ASML 151016C00125000 C 10/16/15 125.0 2.60 3.30
ASML 151016C00130000 C 10/16/15 130.0 1.80 2.25
ASML 151016C00135000 C 10/16/15 135.0 1.10 1.55
ASML 151016C00140000 C 10/16/15 140.0 0.65 1.05
ASML 151016C00145000 C 10/16/15 145.0 0.35 0.75
ASML 151016C00150000 C 10/16/15 150.0 0.15 0.55
ASML 151016P00065000 P 10/16/15 65.0 0.00 0.40
ASML 151016P00070000 P 10/16/15 70.0 0.10 0.55
ASML 151016P00075000 P 10/16/15 75.0 0.25 0.75
ASML 151016P00080000 P 10/16/15 80.0 0.50 1.00
ASML 151016P00085000 P 10/16/15 85.0 0.90 1.35
ASML 151016P00090000 P 10/16/15 90.0 1.50 1.90
ASML 151016P00092500 P 10/16/15 92.5 1.95 2.25
ASML 151016P00095000 P 10/16/15 95.0 2.20 2.75
ASML 151016P00097500 P 10/16/15 97.5 2.80 3.30
ASML 151016P00100000 P 10/16/15 100.0 3.50 4.00
ASML 151016P00105000 P 10/16/15 105.0 5.10 5.60
ASML 151016P00110000 P 10/16/15 110.0 7.20 7.70
ASML 151016P00115000 P 10/16/15 115.0 9.90 10.30
ASML 151016P00120000 P 10/16/15 120.0 13.00 13.50
ASML 151016P00125000 P 10/16/15 125.0 16.50 17.10
ASML 151016P00130000 P 10/16/15 130.0 20.40 21.40
ASML 151016P00135000 P 10/16/15 135.0 24.70 25.70
ASML 151016P00140000 P 10/16/15 140.0 29.20 30.60
ASML 151016P00145000 P 10/16/15 145.0 33.90 35.20
ASML 151016P00150000 P 10/16/15 150.0 38.40 41.10
ASML 160115C00045000 C 01/15/16 45.0 64.80 68.00
ASML 160115C00047500 C 01/15/16 47.5 62.30 65.50
ASML 160115C00050000 C 01/15/16 50.0 60.00 63.10
ASML 160115C00055000 C 01/15/16 55.0 55.00 58.20
ASML 160115C00060000 C 01/15/16 60.0 49.60 53.10
ASML 160115C00065000 C 01/15/16 65.0 44.90 48.40
ASML 160115C00070000 C 01/15/16 70.0 40.80 43.60
ASML 160115C00072500 C 01/15/16 72.5 38.80 40.40
ASML 160115C00075000 C 01/15/16 75.0 36.50 38.10
ASML 160115C00077500 C 01/15/16 77.5 33.90 35.80
ASML 160115C00080000 C 01/15/16 80.0 31.70 33.60
ASML 160115C00082500 C 01/15/16 82.5 29.80 31.30
ASML 160115C00085000 C 01/15/16 85.0 27.70 29.10
ASML 160115C00087500 C 01/15/16 87.5 25.20 27.00
ASML 160115C00090000 C 01/15/16 90.0 23.50 25.00
ASML 160115C00092500 C 01/15/16 92.5 21.20 23.00
ASML 160115C00095000 C 01/15/16 95.0 19.70 20.90
ASML 160115C00097500 C 01/15/16 97.5 17.90 19.20
ASML 160115C00100000 C 01/15/16 100.0 16.10 17.50
ASML 160115C00105000 C 01/15/16 105.0 13.10 14.00
ASML 160115C00110000 C 01/15/16 110.0 10.30 11.20
ASML 160115C00115000 C 01/15/16 115.0 8.00 8.80
ASML 160115C00120000 C 01/15/16 120.0 6.00 6.90
ASML 160115C00125000 C 01/15/16 125.0 4.50 5.30
ASML 160115C00130000 C 01/15/16 130.0 3.30 4.00
ASML 160115C00135000 C 01/15/16 135.0 2.30 3.00
ASML 160115C00140000 C 01/15/16 140.0 1.75 2.40
ASML 160115C00145000 C 01/15/16 145.0 1.20 1.60
ASML 160115C00150000 C 01/15/16 150.0 0.80 1.20
ASML 160115C00155000 C 01/15/16 155.0 0.50 0.90
ASML 160115C00160000 C 01/15/16 160.0 0.30 0.70
ASML 160115C00165000 C 01/15/16 165.0 0.15 0.55
ASML 160115P00045000 P 01/15/16 45.0 0.00 0.15
ASML 160115P00047500 P 01/15/16 47.5 0.00 0.20
ASML 160115P00050000 P 01/15/16 50.0 0.00 0.25
ASML 160115P00055000 P 01/15/16 55.0 0.00 0.40
ASML 160115P00060000 P 01/15/16 60.0 0.10 0.55
ASML 160115P00065000 P 01/15/16 65.0 0.25 0.75
ASML 160115P00070000 P 01/15/16 70.0 0.50 0.95
ASML 160115P00072500 P 01/15/16 72.5 0.65 1.10
ASML 160115P00075000 P 01/15/16 75.0 0.85 1.25
ASML 160115P00077500 P 01/15/16 77.5 1.05 1.45
ASML 160115P00080000 P 01/15/16 80.0 1.30 1.70
ASML 160115P00082500 P 01/15/16 82.5 1.60 1.95
ASML 160115P00085000 P 01/15/16 85.0 1.95 2.30
ASML 160115P00087500 P 01/15/16 87.5 2.15 2.85
ASML 160115P00090000 P 01/15/16 90.0 2.60 3.30
ASML 160115P00092500 P 01/15/16 92.5 3.20 3.80
ASML 160115P00095000 P 01/15/16 95.0 3.70 4.30
ASML 160115P00097500 P 01/15/16 97.5 4.40 5.00
ASML 160115P00100000 P 01/15/16 100.0 5.20 5.70
ASML 160115P00105000 P 01/15/16 105.0 7.00 7.50
ASML 160115P00110000 P 01/15/16 110.0 9.20 9.70
ASML 160115P00115000 P 01/15/16 115.0 11.80 12.70
ASML 160115P00120000 P 01/15/16 120.0 14.80 15.70
ASML 160115P00125000 P 01/15/16 125.0 18.20 19.20
ASML 160115P00130000 P 01/15/16 130.0 21.90 23.00
ASML 160115P00135000 P 01/15/16 135.0 25.60 27.30
ASML 160115P00140000 P 01/15/16 140.0 29.90 31.60
ASML 160115P00145000 P 01/15/16 145.0 34.40 36.20
ASML 160115P00150000 P 01/15/16 150.0 39.10 40.60
ASML 160115P00155000 P 01/15/16 155.0 43.60 45.40
ASML 160115P00160000 P 01/15/16 160.0 47.50 50.20
ASML 160115P00165000 P 01/15/16 165.0 52.30 56.10
ASML 170120C00047500 C 01/20/17 47.5 62.00 66.90
ASML 170120C00050000 C 01/20/17 50.0 59.60 64.50
ASML 170120C00055000 C 01/20/17 55.0 55.00 59.90
ASML 170120C00060000 C 01/20/17 60.0 51.20 54.20
ASML 170120C00065000 C 01/20/17 65.0 46.70 49.80
ASML 170120C00070000 C 01/20/17 70.0 42.50 45.50
ASML 170120C00075000 C 01/20/17 75.0 38.30 41.40
ASML 170120C00080000 C 01/20/17 80.0 34.40 37.40
ASML 170120C00085000 C 01/20/17 85.0 30.70 33.70
ASML 170120C00087500 C 01/20/17 87.5 28.90 31.90
ASML 170120C00090000 C 01/20/17 90.0 27.20 30.20
ASML 170120C00092500 C 01/20/17 92.5 25.60 28.50
ASML 170120C00095000 C 01/20/17 95.0 24.00 26.90
ASML 170120C00097500 C 01/20/17 97.5 23.40 25.40
ASML 170120C00100000 C 01/20/17 100.0 22.00 23.60
ASML 170120C00105000 C 01/20/17 105.0 19.30 20.80
ASML 170120C00110000 C 01/20/17 110.0 16.80 18.20
ASML 170120C00115000 C 01/20/17 115.0 14.50 15.90
ASML 170120C00120000 C 01/20/17 120.0 12.50 13.90
ASML 170120C00125000 C 01/20/17 125.0 10.70 12.40
ASML 170120C00130000 C 01/20/17 130.0 9.10 10.70
ASML 170120C00135000 C 01/20/17 135.0 7.70 9.30
ASML 170120C00140000 C 01/20/17 140.0 6.50 8.10
ASML 170120C00145000 C 01/20/17 145.0 5.40 7.00
ASML 170120C00150000 C 01/20/17 150.0 4.50 5.90
ASML 170120C00155000 C 01/20/17 155.0 4.20 5.10
ASML 170120P00047500 P 01/20/17 47.5 0.40 1.10
ASML 170120P00050000 P 01/20/17 50.0 0.55 1.30
ASML 170120P00055000 P 01/20/17 55.0 0.85 1.70
ASML 170120P00060000 P 01/20/17 60.0 1.25 2.15
ASML 170120P00065000 P 01/20/17 65.0 1.80 2.65
ASML 170120P00070000 P 01/20/17 70.0 2.50 3.50
ASML 170120P00075000 P 01/20/17 75.0 3.40 4.40
ASML 170120P00080000 P 01/20/17 80.0 4.40 5.50
ASML 170120P00085000 P 01/20/17 85.0 5.70 6.70
ASML 170120P00087500 P 01/20/17 87.5 6.40 7.40
ASML 170120P00090000 P 01/20/17 90.0 7.20 8.20
ASML 170120P00092500 P 01/20/17 92.5 8.00 9.00
ASML 170120P00095000 P 01/20/17 95.0 8.90 9.90
ASML 170120P00097500 P 01/20/17 97.5 9.80 10.90
ASML 170120P00100000 P 01/20/17 100.0 10.80 11.90
ASML 170120P00105000 P 01/20/17 105.0 13.00 14.00
ASML 170120P00110000 P 01/20/17 110.0 15.40 16.40
ASML 170120P00115000 P 01/20/17 115.0 18.10 19.30
ASML 170120P00120000 P 01/20/17 120.0 21.00 22.20
ASML 170120P00125000 P 01/20/17 125.0 24.10 25.50
ASML 170120P00130000 P 01/20/17 130.0 27.40 28.90
ASML 170120P00135000 P 01/20/17 135.0 31.00 32.60
ASML 170120P00140000 P 01/20/17 140.0 34.60 36.40
ASML 170120P00145000 P 01/20/17 145.0 38.60 40.40
ASML 170120P00150000 P 01/20/17 150.0 42.70 44.50
ASML 170120P00155000 P 01/20/17 155.0 45.90 49.10

OPRA data is delayed 15 minutes.