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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASML 140920C00070000 C 09/20/14 70.0 24.60 27.00
ASML 140920C00075000 C 09/20/14 75.0 19.80 21.90
ASML 140920C00077500 C 09/20/14 77.5 17.10 19.60
ASML 140920C00080000 C 09/20/14 80.0 14.70 17.20
ASML 140920C00082500 C 09/20/14 82.5 12.40 14.40
ASML 140920C00085000 C 09/20/14 85.0 10.00 12.00
ASML 140920C00087500 C 09/20/14 87.5 7.60 9.60
ASML 140920C00090000 C 09/20/14 90.0 5.40 7.20
ASML 140920C00092500 C 09/20/14 92.5 4.20 4.60
ASML 140920C00095000 C 09/20/14 95.0 2.45 2.80
ASML 140920C00097500 C 09/20/14 97.5 1.25 1.50
ASML 140920C00100000 C 09/20/14 100.0 0.55 0.70
ASML 140920C00105000 C 09/20/14 105.0 0.05 0.20
ASML 140920C00110000 C 09/20/14 110.0 0.00 0.10
ASML 140920C00115000 C 09/20/14 115.0 0.00 0.05
ASML 140920P00070000 P 09/20/14 70.0 0.00 0.05
ASML 140920P00075000 P 09/20/14 75.0 0.00 0.10
ASML 140920P00077500 P 09/20/14 77.5 0.00 0.10
ASML 140920P00080000 P 09/20/14 80.0 0.00 0.10
ASML 140920P00082500 P 09/20/14 82.5 0.00 0.15
ASML 140920P00085000 P 09/20/14 85.0 0.05 0.20
ASML 140920P00087500 P 09/20/14 87.5 0.10 0.25
ASML 140920P00090000 P 09/20/14 90.0 0.30 0.40
ASML 140920P00092500 P 09/20/14 92.5 0.60 0.80
ASML 140920P00095000 P 09/20/14 95.0 1.30 1.50
ASML 140920P00097500 P 09/20/14 97.5 2.55 2.80
ASML 140920P00100000 P 09/20/14 100.0 4.20 4.60
ASML 140920P00105000 P 09/20/14 105.0 8.20 9.30
ASML 140920P00110000 P 09/20/14 110.0 13.10 15.20
ASML 140920P00115000 P 09/20/14 115.0 18.10 19.70
ASML 141018C00045000 C 10/18/14 45.0 49.30 52.40
ASML 141018C00047500 C 10/18/14 47.5 46.30 49.90
ASML 141018C00050000 C 10/18/14 50.0 43.90 48.40
ASML 141018C00055000 C 10/18/14 55.0 38.90 43.30
ASML 141018C00060000 C 10/18/14 60.0 34.20 38.30
ASML 141018C00065000 C 10/18/14 65.0 29.30 32.50
ASML 141018C00070000 C 10/18/14 70.0 24.80 27.00
ASML 141018C00072500 C 10/18/14 72.5 22.40 24.60
ASML 141018C00075000 C 10/18/14 75.0 19.60 22.30
ASML 141018C00077500 C 10/18/14 77.5 17.60 19.60
ASML 141018C00080000 C 10/18/14 80.0 15.10 17.20
ASML 141018C00082500 C 10/18/14 82.5 12.90 14.90
ASML 141018C00085000 C 10/18/14 85.0 10.60 12.50
ASML 141018C00087500 C 10/18/14 87.5 9.40 10.00
ASML 141018C00090000 C 10/18/14 90.0 7.50 8.00
ASML 141018C00092500 C 10/18/14 92.5 5.70 6.00
ASML 141018C00095000 C 10/18/14 95.0 4.20 4.50
ASML 141018C00097500 C 10/18/14 97.5 2.95 3.20
ASML 141018C00100000 C 10/18/14 100.0 2.05 2.20
ASML 141018C00105000 C 10/18/14 105.0 0.85 0.95
ASML 141018C00110000 C 10/18/14 110.0 0.30 0.45
ASML 141018C00115000 C 10/18/14 115.0 0.05 0.25
ASML 141018C00120000 C 10/18/14 120.0 0.00 0.15
ASML 141018P00045000 P 10/18/14 45.0 0.00 0.05
ASML 141018P00047500 P 10/18/14 47.5 0.00 0.05
ASML 141018P00050000 P 10/18/14 50.0 0.00 0.05
ASML 141018P00055000 P 10/18/14 55.0 0.00 0.05
ASML 141018P00060000 P 10/18/14 60.0 0.00 0.10
ASML 141018P00065000 P 10/18/14 65.0 0.00 0.10
ASML 141018P00070000 P 10/18/14 70.0 0.00 0.15
ASML 141018P00072500 P 10/18/14 72.5 0.00 0.20
ASML 141018P00075000 P 10/18/14 75.0 0.05 0.30
ASML 141018P00077500 P 10/18/14 77.5 0.10 0.35
ASML 141018P00080000 P 10/18/14 80.0 0.30 0.45
ASML 141018P00082500 P 10/18/14 82.5 0.40 0.60
ASML 141018P00085000 P 10/18/14 85.0 0.65 0.85
ASML 141018P00087500 P 10/18/14 87.5 0.95 1.15
ASML 141018P00090000 P 10/18/14 90.0 1.40 1.60
ASML 141018P00092500 P 10/18/14 92.5 2.10 2.30
ASML 141018P00095000 P 10/18/14 95.0 3.00 3.20
ASML 141018P00097500 P 10/18/14 97.5 4.30 4.50
ASML 141018P00100000 P 10/18/14 100.0 5.80 6.00
ASML 141018P00105000 P 10/18/14 105.0 9.50 10.00
ASML 141018P00110000 P 10/18/14 110.0 13.30 14.60
ASML 141018P00115000 P 10/18/14 115.0 18.20 19.70
ASML 141018P00120000 P 10/18/14 120.0 23.10 24.70
ASML 150117C00045000 C 01/17/15 45.0 49.20 53.00
ASML 150117C00047500 C 01/17/15 47.5 46.80 50.40
ASML 150117C00050000 C 01/17/15 50.0 44.40 47.70
ASML 150117C00055000 C 01/17/15 55.0 39.40 42.70
ASML 150117C00060000 C 01/17/15 60.0 34.40 37.60
ASML 150117C00065000 C 01/17/15 65.0 29.60 32.90
ASML 150117C00070000 C 01/17/15 70.0 25.20 27.40
ASML 150117C00072500 C 01/17/15 72.5 22.80 25.00
ASML 150117C00075000 C 01/17/15 75.0 20.60 22.60
ASML 150117C00077500 C 01/17/15 77.5 18.40 20.30
ASML 150117C00080000 C 01/17/15 80.0 16.20 18.00
ASML 150117C00082500 C 01/17/15 82.5 15.00 15.80
ASML 150117C00085000 C 01/17/15 85.0 13.00 13.70
ASML 150117C00087500 C 01/17/15 87.5 11.10 11.80
ASML 150117C00090000 C 01/17/15 90.0 9.30 10.00
ASML 150117C00092500 C 01/17/15 92.5 7.60 8.30
ASML 150117C00095000 C 01/17/15 95.0 6.20 6.80
ASML 150117C00097500 C 01/17/15 97.5 5.00 5.50
ASML 150117C00100000 C 01/17/15 100.0 3.90 4.40
ASML 150117C00105000 C 01/17/15 105.0 2.25 2.60
ASML 150117C00110000 C 01/17/15 110.0 1.20 1.45
ASML 150117C00115000 C 01/17/15 115.0 0.55 0.80
ASML 150117C00120000 C 01/17/15 120.0 0.25 0.50
ASML 150117C00125000 C 01/17/15 125.0 0.10 0.30
ASML 150117C00130000 C 01/17/15 130.0 0.05 0.25
ASML 150117C00135000 C 01/17/15 135.0 0.00 0.15
ASML 150117C00140000 C 01/17/15 140.0 0.00 0.10
ASML 150117C00145000 C 01/17/15 145.0 0.00 0.10
ASML 150117P00045000 P 01/17/15 45.0 0.00 0.05
ASML 150117P00047500 P 01/17/15 47.5 0.00 0.10
ASML 150117P00050000 P 01/17/15 50.0 0.00 0.10
ASML 150117P00055000 P 01/17/15 55.0 0.00 0.15
ASML 150117P00060000 P 01/17/15 60.0 0.00 0.25
ASML 150117P00065000 P 01/17/15 65.0 0.10 0.35
ASML 150117P00070000 P 01/17/15 70.0 0.25 0.50
ASML 150117P00072500 P 01/17/15 72.5 0.40 0.65
ASML 150117P00075000 P 01/17/15 75.0 0.55 0.85
ASML 150117P00077500 P 01/17/15 77.5 0.75 1.10
ASML 150117P00080000 P 01/17/15 80.0 1.05 1.35
ASML 150117P00082500 P 01/17/15 82.5 1.40 1.70
ASML 150117P00085000 P 01/17/15 85.0 1.85 2.10
ASML 150117P00087500 P 01/17/15 87.5 2.35 2.65
ASML 150117P00090000 P 01/17/15 90.0 3.00 3.30
ASML 150117P00092500 P 01/17/15 92.5 3.80 4.20
ASML 150117P00095000 P 01/17/15 95.0 4.90 5.30
ASML 150117P00097500 P 01/17/15 97.5 6.10 6.50
ASML 150117P00100000 P 01/17/15 100.0 7.50 7.90
ASML 150117P00105000 P 01/17/15 105.0 10.80 11.40
ASML 150117P00110000 P 01/17/15 110.0 14.80 15.40
ASML 150117P00115000 P 01/17/15 115.0 18.80 20.00
ASML 150117P00120000 P 01/17/15 120.0 23.20 24.90
ASML 150117P00125000 P 01/17/15 125.0 27.90 30.00
ASML 150117P00130000 P 01/17/15 130.0 32.90 35.00
ASML 150117P00135000 P 01/17/15 135.0 37.90 40.80
ASML 150117P00140000 P 01/17/15 140.0 42.50 45.80
ASML 150117P00145000 P 01/17/15 145.0 47.40 51.30
ASML 150417C00050000 C 04/17/15 50.0 44.30 47.90
ASML 150417C00055000 C 04/17/15 55.0 39.80 42.70
ASML 150417C00060000 C 04/17/15 60.0 35.20 37.80
ASML 150417C00065000 C 04/17/15 65.0 30.50 32.90
ASML 150417C00070000 C 04/17/15 70.0 25.90 28.10
ASML 150417C00075000 C 04/17/15 75.0 21.50 23.60
ASML 150417C00080000 C 04/17/15 80.0 18.40 19.30
ASML 150417C00082500 C 04/17/15 82.5 16.40 17.30
ASML 150417C00085000 C 04/17/15 85.0 14.60 15.40
ASML 150417C00087500 C 04/17/15 87.5 12.80 13.60
ASML 150417C00090000 C 04/17/15 90.0 11.10 11.90
ASML 150417C00092500 C 04/17/15 92.5 9.60 10.30
ASML 150417C00095000 C 04/17/15 95.0 8.20 8.80
ASML 150417C00097500 C 04/17/15 97.5 6.90 7.50
ASML 150417C00100000 C 04/17/15 100.0 5.80 6.40
ASML 150417C00105000 C 04/17/15 105.0 4.00 4.40
ASML 150417C00110000 C 04/17/15 110.0 2.55 3.00
ASML 150417C00115000 C 04/17/15 115.0 1.55 1.90
ASML 150417C00120000 C 04/17/15 120.0 0.95 1.25
ASML 150417C00125000 C 04/17/15 125.0 0.55 0.80
ASML 150417C00130000 C 04/17/15 130.0 0.30 0.55
ASML 150417P00050000 P 04/17/15 50.0 0.05 0.25
ASML 150417P00055000 P 04/17/15 55.0 0.15 0.35
ASML 150417P00060000 P 04/17/15 60.0 0.30 0.50
ASML 150417P00065000 P 04/17/15 65.0 0.45 0.75
ASML 150417P00070000 P 04/17/15 70.0 0.85 1.15
ASML 150417P00075000 P 04/17/15 75.0 1.40 1.70
ASML 150417P00080000 P 04/17/15 80.0 2.15 2.55
ASML 150417P00082500 P 04/17/15 82.5 2.65 3.00
ASML 150417P00085000 P 04/17/15 85.0 3.20 3.60
ASML 150417P00087500 P 04/17/15 87.5 3.90 4.30
ASML 150417P00090000 P 04/17/15 90.0 4.70 5.10
ASML 150417P00092500 P 04/17/15 92.5 5.60 6.10
ASML 150417P00095000 P 04/17/15 95.0 6.70 7.20
ASML 150417P00097500 P 04/17/15 97.5 7.90 8.40
ASML 150417P00100000 P 04/17/15 100.0 9.30 9.80
ASML 150417P00105000 P 04/17/15 105.0 12.30 12.90
ASML 150417P00110000 P 04/17/15 110.0 15.90 16.60
ASML 150417P00115000 P 04/17/15 115.0 20.00 20.60
ASML 150417P00120000 P 04/17/15 120.0 24.00 26.20
ASML 150417P00125000 P 04/17/15 125.0 28.60 30.80
ASML 150417P00130000 P 04/17/15 130.0 33.30 35.60
ASML 160115C00045000 C 01/15/16 45.0 49.30 54.00
ASML 160115C00047500 C 01/15/16 47.5 47.00 51.70
ASML 160115C00050000 C 01/15/16 50.0 44.60 49.30
ASML 160115C00055000 C 01/15/16 55.0 40.20 44.10
ASML 160115C00060000 C 01/15/16 60.0 35.60 39.00
ASML 160115C00065000 C 01/15/16 65.0 30.90 34.00
ASML 160115C00070000 C 01/15/16 70.0 27.30 29.80
ASML 160115C00072500 C 01/15/16 72.5 25.30 27.70
ASML 160115C00075000 C 01/15/16 75.0 22.80 25.80
ASML 160115C00077500 C 01/15/16 77.5 21.60 23.80
ASML 160115C00080000 C 01/15/16 80.0 19.10 22.50
ASML 160115C00082500 C 01/15/16 82.5 17.80 20.30
ASML 160115C00085000 C 01/15/16 85.0 17.70 18.80
ASML 160115C00087500 C 01/15/16 87.5 16.20 17.20
ASML 160115C00090000 C 01/15/16 90.0 14.70 15.80
ASML 160115C00092500 C 01/15/16 92.5 13.30 14.30
ASML 160115C00095000 C 01/15/16 95.0 12.10 12.90
ASML 160115C00097500 C 01/15/16 97.5 10.90 11.70
ASML 160115C00100000 C 01/15/16 100.0 9.50 10.40
ASML 160115C00105000 C 01/15/16 105.0 7.80 8.40
ASML 160115C00110000 C 01/15/16 110.0 6.10 6.80
ASML 160115C00115000 C 01/15/16 115.0 4.70 5.40
ASML 160115C00120000 C 01/15/16 120.0 3.50 4.30
ASML 160115C00125000 C 01/15/16 125.0 2.75 3.40
ASML 160115C00130000 C 01/15/16 130.0 2.05 2.65
ASML 160115C00135000 C 01/15/16 135.0 1.45 2.15
ASML 160115C00140000 C 01/15/16 140.0 1.05 1.60
ASML 160115P00045000 P 01/15/16 45.0 0.25 0.65
ASML 160115P00047500 P 01/15/16 47.5 0.40 0.75
ASML 160115P00050000 P 01/15/16 50.0 0.40 0.90
ASML 160115P00055000 P 01/15/16 55.0 0.75 1.30
ASML 160115P00060000 P 01/15/16 60.0 1.30 1.75
ASML 160115P00065000 P 01/15/16 65.0 1.80 2.40
ASML 160115P00070000 P 01/15/16 70.0 2.65 3.20
ASML 160115P00072500 P 01/15/16 72.5 3.20 3.70
ASML 160115P00075000 P 01/15/16 75.0 3.70 4.30
ASML 160115P00077500 P 01/15/16 77.5 4.50 4.90
ASML 160115P00080000 P 01/15/16 80.0 5.10 5.60
ASML 160115P00082500 P 01/15/16 82.5 5.70 6.40
ASML 160115P00085000 P 01/15/16 85.0 6.60 7.30
ASML 160115P00087500 P 01/15/16 87.5 7.50 8.20
ASML 160115P00090000 P 01/15/16 90.0 8.50 9.30
ASML 160115P00092500 P 01/15/16 92.5 9.60 10.40
ASML 160115P00095000 P 01/15/16 95.0 10.80 11.60
ASML 160115P00097500 P 01/15/16 97.5 12.10 12.90
ASML 160115P00100000 P 01/15/16 100.0 13.40 14.30
ASML 160115P00105000 P 01/15/16 105.0 16.40 17.30
ASML 160115P00110000 P 01/15/16 110.0 19.70 20.70
ASML 160115P00115000 P 01/15/16 115.0 23.30 24.30
ASML 160115P00120000 P 01/15/16 120.0 27.10 28.20
ASML 160115P00125000 P 01/15/16 125.0 30.80 33.70
ASML 160115P00130000 P 01/15/16 130.0 34.80 38.30
ASML 160115P00135000 P 01/15/16 135.0 39.20 42.80
ASML 160115P00140000 P 01/15/16 140.0 43.50 46.90

OPRA data is delayed 15 minutes.