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


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASML 171117C00100000 C 11/17/17 100.0 73.80 76.60
ASML 171117C00105000 C 11/17/17 105.0 68.30 72.60
ASML 171117C00110000 C 11/17/17 110.0 63.40 67.60
ASML 171117C00115000 C 11/17/17 115.0 58.30 62.70
ASML 171117C00120000 C 11/17/17 120.0 53.40 57.60
ASML 171117C00125000 C 11/17/17 125.0 48.40 52.60
ASML 171117C00130000 C 11/17/17 130.0 43.40 47.60
ASML 171117C00135000 C 11/17/17 135.0 38.80 42.70
ASML 171117C00140000 C 11/17/17 140.0 33.20 37.70
ASML 171117C00145000 C 11/17/17 145.0 28.60 32.70
ASML 171117C00150000 C 11/17/17 150.0 24.10 27.70
ASML 171117C00155000 C 11/17/17 155.0 18.90 23.00
ASML 171117C00160000 C 11/17/17 160.0 14.90 16.70
ASML 171117C00165000 C 11/17/17 165.0 11.10 11.60
ASML 171117C00170000 C 11/17/17 170.0 7.20 7.60
ASML 171117C00175000 C 11/17/17 175.0 4.00 4.30
ASML 171117C00180000 C 11/17/17 180.0 1.90 2.20
ASML 171117C00185000 C 11/17/17 185.0 0.75 1.00
ASML 171117C00190000 C 11/17/17 190.0 0.25 0.70
ASML 171117C00195000 C 11/17/17 195.0 0.05 0.20
ASML 171117C00200000 C 11/17/17 200.0 0.00 0.25
ASML 171117C00210000 C 11/17/17 210.0 0.00 0.20
ASML 171117P00100000 P 11/17/17 100.0 0.00 0.20
ASML 171117P00105000 P 11/17/17 105.0 0.00 0.20
ASML 171117P00110000 P 11/17/17 110.0 0.00 0.20
ASML 171117P00115000 P 11/17/17 115.0 0.00 0.20
ASML 171117P00120000 P 11/17/17 120.0 0.00 0.20
ASML 171117P00125000 P 11/17/17 125.0 0.00 0.20
ASML 171117P00130000 P 11/17/17 130.0 0.00 0.25
ASML 171117P00135000 P 11/17/17 135.0 0.00 0.25
ASML 171117P00140000 P 11/17/17 140.0 0.00 0.25
ASML 171117P00145000 P 11/17/17 145.0 0.05 0.15
ASML 171117P00150000 P 11/17/17 150.0 0.05 0.20
ASML 171117P00155000 P 11/17/17 155.0 0.20 0.35
ASML 171117P00160000 P 11/17/17 160.0 0.40 0.60
ASML 171117P00165000 P 11/17/17 165.0 0.90 1.15
ASML 171117P00170000 P 11/17/17 170.0 1.90 2.10
ASML 171117P00175000 P 11/17/17 175.0 3.60 4.00
ASML 171117P00180000 P 11/17/17 180.0 6.40 6.90
ASML 171117P00185000 P 11/17/17 185.0 10.20 10.80
ASML 171117P00190000 P 11/17/17 190.0 13.10 17.10
ASML 171117P00195000 P 11/17/17 195.0 18.40 21.70
ASML 171117P00200000 P 11/17/17 200.0 23.00 26.90
ASML 171117P00210000 P 11/17/17 210.0 33.60 35.90
ASML 171215C00070000 C 12/15/17 70.0 104.40 106.70
ASML 171215C00075000 C 12/15/17 75.0 99.60 102.80
ASML 171215C00080000 C 12/15/17 80.0 94.00 97.90
ASML 171215C00085000 C 12/15/17 85.0 89.70 92.90
ASML 171215C00090000 C 12/15/17 90.0 84.60 87.90
ASML 171215C00095000 C 12/15/17 95.0 79.80 82.80
ASML 171215C00100000 C 12/15/17 100.0 74.80 77.10
ASML 171215C00105000 C 12/15/17 105.0 69.50 72.30
ASML 171215C00110000 C 12/15/17 110.0 63.90 67.50
ASML 171215C00115000 C 12/15/17 115.0 59.40 62.40
ASML 171215C00120000 C 12/15/17 120.0 54.90 57.10
ASML 171215C00125000 C 12/15/17 125.0 49.50 52.10
ASML 171215C00130000 C 12/15/17 130.0 45.10 47.10
ASML 171215C00135000 C 12/15/17 135.0 40.60 42.20
ASML 171215C00140000 C 12/15/17 140.0 35.30 36.90
ASML 171215C00145000 C 12/15/17 145.0 30.50 32.30
ASML 171215C00150000 C 12/15/17 150.0 25.90 26.50
ASML 171215C00155000 C 12/15/17 155.0 20.50 22.30
ASML 171215C00160000 C 12/15/17 160.0 16.60 17.20
ASML 171215C00165000 C 12/15/17 165.0 12.60 13.20
ASML 171215C00170000 C 12/15/17 170.0 8.90 9.40
ASML 171215C00175000 C 12/15/17 175.0 5.90 6.40
ASML 171215C00180000 C 12/15/17 180.0 3.60 4.00
ASML 171215C00185000 C 12/15/17 185.0 2.00 2.45
ASML 171215C00190000 C 12/15/17 190.0 1.00 1.35
ASML 171215C00195000 C 12/15/17 195.0 0.45 0.75
ASML 171215C00200000 C 12/15/17 200.0 0.20 0.45
ASML 171215C00210000 C 12/15/17 210.0 0.00 0.35
ASML 171215P00070000 P 12/15/17 70.0 0.00 0.20
ASML 171215P00075000 P 12/15/17 75.0 0.00 0.20
ASML 171215P00080000 P 12/15/17 80.0 0.00 0.20
ASML 171215P00085000 P 12/15/17 85.0 0.00 0.20
ASML 171215P00090000 P 12/15/17 90.0 0.00 0.20
ASML 171215P00095000 P 12/15/17 95.0 0.00 0.20
ASML 171215P00100000 P 12/15/17 100.0 0.00 0.25
ASML 171215P00105000 P 12/15/17 105.0 0.00 0.25
ASML 171215P00110000 P 12/15/17 110.0 0.00 0.25
ASML 171215P00115000 P 12/15/17 115.0 0.00 0.45
ASML 171215P00120000 P 12/15/17 120.0 0.00 0.30
ASML 171215P00125000 P 12/15/17 125.0 0.00 0.30
ASML 171215P00130000 P 12/15/17 130.0 0.10 0.25
ASML 171215P00135000 P 12/15/17 135.0 0.15 0.30
ASML 171215P00140000 P 12/15/17 140.0 0.20 0.35
ASML 171215P00145000 P 12/15/17 145.0 0.30 0.50
ASML 171215P00150000 P 12/15/17 150.0 0.50 0.65
ASML 171215P00155000 P 12/15/17 155.0 0.80 1.00
ASML 171215P00160000 P 12/15/17 160.0 1.25 1.55
ASML 171215P00165000 P 12/15/17 165.0 2.05 2.40
ASML 171215P00170000 P 12/15/17 170.0 3.30 3.80
ASML 171215P00175000 P 12/15/17 175.0 5.20 5.70
ASML 171215P00180000 P 12/15/17 180.0 7.80 8.40
ASML 171215P00185000 P 12/15/17 185.0 11.30 11.90
ASML 171215P00190000 P 12/15/17 190.0 15.20 16.60
ASML 171215P00195000 P 12/15/17 195.0 18.60 21.80
ASML 171215P00200000 P 12/15/17 200.0 23.40 27.00
ASML 171215P00210000 P 12/15/17 210.0 33.30 35.40
ASML 180119C00040000 C 01/19/18 40.0 133.50 137.10
ASML 180119C00042500 C 01/19/18 42.5 131.20 135.40
ASML 180119C00045000 C 01/19/18 45.0 128.90 132.90
ASML 180119C00047500 C 01/19/18 47.5 126.40 130.40
ASML 180119C00050000 C 01/19/18 50.0 124.00 127.60
ASML 180119C00055000 C 01/19/18 55.0 119.10 122.70
ASML 180119C00060000 C 01/19/18 60.0 114.70 117.90
ASML 180119C00065000 C 01/19/18 65.0 109.80 112.90
ASML 180119C00070000 C 01/19/18 70.0 104.20 107.80
ASML 180119C00072500 C 01/19/18 72.5 101.80 105.50
ASML 180119C00075000 C 01/19/18 75.0 99.70 102.90
ASML 180119C00077500 C 01/19/18 77.5 96.40 100.30
ASML 180119C00080000 C 01/19/18 80.0 94.50 97.90
ASML 180119C00082500 C 01/19/18 82.5 92.50 95.50
ASML 180119C00085000 C 01/19/18 85.0 89.60 93.10
ASML 180119C00087500 C 01/19/18 87.5 86.60 90.30
ASML 180119C00090000 C 01/19/18 90.0 83.70 88.00
ASML 180119C00092500 C 01/19/18 92.5 81.80 85.40
ASML 180119C00095000 C 01/19/18 95.0 79.00 83.20
ASML 180119C00097500 C 01/19/18 97.5 77.10 80.70
ASML 180119C00100000 C 01/19/18 100.0 74.60 77.90
ASML 180119C00105000 C 01/19/18 105.0 69.40 72.60
ASML 180119C00110000 C 01/19/18 110.0 64.50 66.30
ASML 180119C00115000 C 01/19/18 115.0 59.50 63.30
ASML 180119C00120000 C 01/19/18 120.0 54.60 58.20
ASML 180119C00125000 C 01/19/18 125.0 49.70 52.70
ASML 180119C00130000 C 01/19/18 130.0 44.80 47.90
ASML 180119C00135000 C 01/19/18 135.0 39.60 43.40
ASML 180119C00140000 C 01/19/18 140.0 35.40 37.60
ASML 180119C00145000 C 01/19/18 145.0 31.00 32.80
ASML 180119C00150000 C 01/19/18 150.0 26.90 27.80
ASML 180119C00155000 C 01/19/18 155.0 22.40 23.30
ASML 180119C00160000 C 01/19/18 160.0 18.50 19.00
ASML 180119C00165000 C 01/19/18 165.0 14.70 15.20
ASML 180119C00170000 C 01/19/18 170.0 11.30 11.90
ASML 180119C00175000 C 01/19/18 175.0 8.30 8.80
ASML 180119C00180000 C 01/19/18 180.0 5.90 6.40
ASML 180119C00185000 C 01/19/18 185.0 4.00 4.40
ASML 180119C00190000 C 01/19/18 190.0 2.60 3.10
ASML 180119C00195000 C 01/19/18 195.0 1.65 2.00
ASML 180119C00200000 C 01/19/18 200.0 1.00 1.30
ASML 180119C00210000 C 01/19/18 210.0 0.30 0.55
ASML 180119P00040000 P 01/19/18 40.0 0.00 0.95
ASML 180119P00042500 P 01/19/18 42.5 0.00 0.25
ASML 180119P00045000 P 01/19/18 45.0 0.00 0.25
ASML 180119P00047500 P 01/19/18 47.5 0.00 0.25
ASML 180119P00050000 P 01/19/18 50.0 0.00 0.25
ASML 180119P00055000 P 01/19/18 55.0 0.00 0.25
ASML 180119P00060000 P 01/19/18 60.0 0.00 0.25
ASML 180119P00065000 P 01/19/18 65.0 0.00 0.05
ASML 180119P00070000 P 01/19/18 70.0 0.00 0.05
ASML 180119P00072500 P 01/19/18 72.5 0.00 0.25
ASML 180119P00075000 P 01/19/18 75.0 0.00 0.25
ASML 180119P00077500 P 01/19/18 77.5 0.00 0.25
ASML 180119P00080000 P 01/19/18 80.0 0.00 0.25
ASML 180119P00082500 P 01/19/18 82.5 0.00 0.25
ASML 180119P00085000 P 01/19/18 85.0 0.00 0.25
ASML 180119P00087500 P 01/19/18 87.5 0.00 0.30
ASML 180119P00090000 P 01/19/18 90.0 0.00 0.30
ASML 180119P00092500 P 01/19/18 92.5 0.00 0.30
ASML 180119P00095000 P 01/19/18 95.0 0.00 0.30
ASML 180119P00097500 P 01/19/18 97.5 0.00 0.30
ASML 180119P00100000 P 01/19/18 100.0 0.00 0.30
ASML 180119P00105000 P 01/19/18 105.0 0.10 0.35
ASML 180119P00110000 P 01/19/18 110.0 0.00 0.35
ASML 180119P00115000 P 01/19/18 115.0 0.10 0.25
ASML 180119P00120000 P 01/19/18 120.0 0.15 0.30
ASML 180119P00125000 P 01/19/18 125.0 0.20 0.40
ASML 180119P00130000 P 01/19/18 130.0 0.30 0.50
ASML 180119P00135000 P 01/19/18 135.0 0.45 0.65
ASML 180119P00140000 P 01/19/18 140.0 0.60 0.90
ASML 180119P00145000 P 01/19/18 145.0 0.90 1.10
ASML 180119P00150000 P 01/19/18 150.0 1.30 1.55
ASML 180119P00155000 P 01/19/18 155.0 1.85 2.15
ASML 180119P00160000 P 01/19/18 160.0 2.70 3.10
ASML 180119P00165000 P 01/19/18 165.0 3.80 4.30
ASML 180119P00170000 P 01/19/18 170.0 5.30 5.90
ASML 180119P00175000 P 01/19/18 175.0 7.40 7.90
ASML 180119P00180000 P 01/19/18 180.0 10.00 10.50
ASML 180119P00185000 P 01/19/18 185.0 13.00 13.70
ASML 180119P00190000 P 01/19/18 190.0 16.50 17.30
ASML 180119P00195000 P 01/19/18 195.0 20.60 21.30
ASML 180119P00200000 P 01/19/18 200.0 24.90 25.60
ASML 180119P00210000 P 01/19/18 210.0 34.10 35.80
ASML 180316C00085000 C 03/16/18 85.0 89.50 93.40
ASML 180316C00090000 C 03/16/18 90.0 84.40 88.10
ASML 180316C00095000 C 03/16/18 95.0 79.00 83.20
ASML 180316C00100000 C 03/16/18 100.0 74.10 78.30
ASML 180316C00105000 C 03/16/18 105.0 69.60 73.50
ASML 180316C00110000 C 03/16/18 110.0 65.50 67.50
ASML 180316C00115000 C 03/16/18 115.0 59.90 63.70
ASML 180316C00120000 C 03/16/18 120.0 55.10 58.70
ASML 180316C00125000 C 03/16/18 125.0 50.00 54.00
ASML 180316C00130000 C 03/16/18 130.0 45.70 49.20
ASML 180316C00135000 C 03/16/18 135.0 40.90 44.60
ASML 180316C00140000 C 03/16/18 140.0 35.90 39.70
ASML 180316C00145000 C 03/16/18 145.0 32.40 33.50
ASML 180316C00150000 C 03/16/18 150.0 28.40 29.50
ASML 180316C00155000 C 03/16/18 155.0 24.30 25.30
ASML 180316C00160000 C 03/16/18 160.0 20.40 21.80
ASML 180316C00165000 C 03/16/18 165.0 16.90 17.60
ASML 180316C00170000 C 03/16/18 170.0 13.70 14.30
ASML 180316C00175000 C 03/16/18 175.0 10.80 11.50
ASML 180316C00180000 C 03/16/18 180.0 8.30 9.00
ASML 180316C00185000 C 03/16/18 185.0 6.20 6.90
ASML 180316C00190000 C 03/16/18 190.0 4.50 5.20
ASML 180316C00195000 C 03/16/18 195.0 3.30 3.90
ASML 180316C00200000 C 03/16/18 200.0 2.30 2.95
ASML 180316C00210000 C 03/16/18 210.0 1.00 1.45
ASML 180316C00220000 C 03/16/18 220.0 0.45 0.70
ASML 180316P00085000 P 03/16/18 85.0 0.00 0.20
ASML 180316P00090000 P 03/16/18 90.0 0.00 0.45
ASML 180316P00095000 P 03/16/18 95.0 0.00 0.45
ASML 180316P00100000 P 03/16/18 100.0 0.05 0.60
ASML 180316P00105000 P 03/16/18 105.0 0.10 0.45
ASML 180316P00110000 P 03/16/18 110.0 0.20 0.40
ASML 180316P00115000 P 03/16/18 115.0 0.25 0.50
ASML 180316P00120000 P 03/16/18 120.0 0.35 0.75
ASML 180316P00125000 P 03/16/18 125.0 0.50 0.95
ASML 180316P00130000 P 03/16/18 130.0 0.70 1.00
ASML 180316P00135000 P 03/16/18 135.0 0.95 1.25
ASML 180316P00140000 P 03/16/18 140.0 1.30 1.70
ASML 180316P00145000 P 03/16/18 145.0 1.80 2.15
ASML 180316P00150000 P 03/16/18 150.0 2.40 2.80
ASML 180316P00155000 P 03/16/18 155.0 3.20 3.80
ASML 180316P00160000 P 03/16/18 160.0 4.30 4.90
ASML 180316P00165000 P 03/16/18 165.0 5.60 6.30
ASML 180316P00170000 P 03/16/18 170.0 7.40 8.10
ASML 180316P00175000 P 03/16/18 175.0 9.40 10.20
ASML 180316P00180000 P 03/16/18 180.0 11.90 12.80
ASML 180316P00185000 P 03/16/18 185.0 14.80 15.70
ASML 180316P00190000 P 03/16/18 190.0 18.10 19.10
ASML 180316P00195000 P 03/16/18 195.0 21.90 22.70
ASML 180316P00200000 P 03/16/18 200.0 25.90 26.80
ASML 180316P00210000 P 03/16/18 210.0 33.80 37.40
ASML 180316P00220000 P 03/16/18 220.0 44.30 46.20
ASML 180420C00085000 C 04/20/18 85.0 88.60 93.50
ASML 180420C00090000 C 04/20/18 90.0 83.60 88.50
ASML 180420C00095000 C 04/20/18 95.0 79.00 83.70
ASML 180420C00100000 C 04/20/18 100.0 74.00 78.80
ASML 180420C00105000 C 04/20/18 105.0 69.10 73.90
ASML 180420C00110000 C 04/20/18 110.0 64.10 69.00
ASML 180420C00115000 C 04/20/18 115.0 59.50 64.30
ASML 180420C00120000 C 04/20/18 120.0 54.60 59.50
ASML 180420C00125000 C 04/20/18 125.0 50.00 54.80
ASML 180420C00130000 C 04/20/18 130.0 45.20 50.00
ASML 180420C00135000 C 04/20/18 135.0 40.60 45.50
ASML 180420C00140000 C 04/20/18 140.0 36.10 41.00
ASML 180420C00145000 C 04/20/18 145.0 32.00 36.60
ASML 180420C00150000 C 04/20/18 150.0 27.60 32.50
ASML 180420C00155000 C 04/20/18 155.0 24.10 28.50
ASML 180420C00160000 C 04/20/18 160.0 20.80 24.80
ASML 180420C00165000 C 04/20/18 165.0 18.10 20.10
ASML 180420C00170000 C 04/20/18 170.0 15.20 16.10
ASML 180420C00175000 C 04/20/18 175.0 12.40 13.30
ASML 180420C00180000 C 04/20/18 180.0 10.00 10.80
ASML 180420C00185000 C 04/20/18 185.0 7.80 8.70
ASML 180420C00190000 C 04/20/18 190.0 6.20 6.90
ASML 180420C00195000 C 04/20/18 195.0 4.80 5.40
ASML 180420C00200000 C 04/20/18 200.0 3.40 4.20
ASML 180420C00210000 C 04/20/18 210.0 1.65 2.55
ASML 180420C00220000 C 04/20/18 220.0 1.00 1.40
ASML 180420C00230000 C 04/20/18 230.0 0.45 0.90
ASML 180420P00085000 P 04/20/18 85.0 0.00 0.25
ASML 180420P00090000 P 04/20/18 90.0 0.05 0.75
ASML 180420P00095000 P 04/20/18 95.0 0.10 0.50
ASML 180420P00100000 P 04/20/18 100.0 0.20 0.60
ASML 180420P00105000 P 04/20/18 105.0 0.25 0.55
ASML 180420P00110000 P 04/20/18 110.0 0.35 0.65
ASML 180420P00115000 P 04/20/18 115.0 0.50 0.90
ASML 180420P00120000 P 04/20/18 120.0 0.65 1.00
ASML 180420P00125000 P 04/20/18 125.0 0.85 1.15
ASML 180420P00130000 P 04/20/18 130.0 1.15 1.50
ASML 180420P00135000 P 04/20/18 135.0 1.50 1.95
ASML 180420P00140000 P 04/20/18 140.0 2.00 2.40
ASML 180420P00145000 P 04/20/18 145.0 2.60 3.10
ASML 180420P00150000 P 04/20/18 150.0 3.40 4.10
ASML 180420P00155000 P 04/20/18 155.0 4.40 4.90
ASML 180420P00160000 P 04/20/18 160.0 5.50 6.10
ASML 180420P00165000 P 04/20/18 165.0 6.90 7.70
ASML 180420P00170000 P 04/20/18 170.0 8.80 9.50
ASML 180420P00175000 P 04/20/18 175.0 10.90 11.70
ASML 180420P00180000 P 04/20/18 180.0 13.50 14.30
ASML 180420P00185000 P 04/20/18 185.0 16.10 17.20
ASML 180420P00190000 P 04/20/18 190.0 19.40 21.90
ASML 180420P00195000 P 04/20/18 195.0 21.80 25.90
ASML 180420P00200000 P 04/20/18 200.0 25.70 29.70
ASML 180420P00210000 P 04/20/18 210.0 33.60 37.40
ASML 180420P00220000 P 04/20/18 220.0 42.60 47.50
ASML 180420P00230000 P 04/20/18 230.0 52.50 57.30
ASML 180615C00085000 C 06/15/18 85.0 88.60 93.50
ASML 180615C00090000 C 06/15/18 90.0 83.80 88.50
ASML 180615C00095000 C 06/15/18 95.0 79.00 83.80
ASML 180615C00100000 C 06/15/18 100.0 74.00 78.90
ASML 180615C00105000 C 06/15/18 105.0 69.20 74.00
ASML 180615C00110000 C 06/15/18 110.0 64.50 69.30
ASML 180615C00115000 C 06/15/18 115.0 59.60 64.50
ASML 180615C00120000 C 06/15/18 120.0 55.00 59.80
ASML 180615C00125000 C 06/15/18 125.0 50.30 55.00
ASML 180615C00130000 C 06/15/18 130.0 45.60 50.50
ASML 180615C00135000 C 06/15/18 135.0 41.20 46.00
ASML 180615C00140000 C 06/15/18 140.0 37.40 41.20
ASML 180615C00145000 C 06/15/18 145.0 33.40 37.10
ASML 180615C00150000 C 06/15/18 150.0 29.60 32.90
ASML 180615C00155000 C 06/15/18 155.0 25.80 29.10
ASML 180615C00160000 C 06/15/18 160.0 23.20 24.40
ASML 180615C00165000 C 06/15/18 165.0 19.90 21.10
ASML 180615C00170000 C 06/15/18 170.0 16.50 17.90
ASML 180615C00175000 C 06/15/18 175.0 14.00 15.00
ASML 180615C00180000 C 06/15/18 180.0 11.60 12.60
ASML 180615C00185000 C 06/15/18 185.0 9.00 10.50
ASML 180615C00190000 C 06/15/18 190.0 7.60 8.70
ASML 180615C00195000 C 06/15/18 195.0 6.20 7.00
ASML 180615C00200000 C 06/15/18 200.0 4.70 5.70
ASML 180615C00210000 C 06/15/18 210.0 2.90 3.70
ASML 180615C00220000 C 06/15/18 220.0 1.65 2.40
ASML 180615C00230000 C 06/15/18 230.0 0.90 1.30
ASML 180615P00085000 P 06/15/18 85.0 0.00 0.60
ASML 180615P00090000 P 06/15/18 90.0 0.20 0.55
ASML 180615P00095000 P 06/15/18 95.0 0.30 0.80
ASML 180615P00100000 P 06/15/18 100.0 0.40 0.85
ASML 180615P00105000 P 06/15/18 105.0 0.50 0.90
ASML 180615P00110000 P 06/15/18 110.0 0.65 1.20
ASML 180615P00115000 P 06/15/18 115.0 0.85 1.30
ASML 180615P00120000 P 06/15/18 120.0 1.10 1.60
ASML 180615P00125000 P 06/15/18 125.0 1.45 2.30
ASML 180615P00130000 P 06/15/18 130.0 1.85 2.35
ASML 180615P00135000 P 06/15/18 135.0 2.35 2.90
ASML 180615P00140000 P 06/15/18 140.0 3.00 3.50
ASML 180615P00145000 P 06/15/18 145.0 3.80 4.50
ASML 180615P00150000 P 06/15/18 150.0 4.80 5.50
ASML 180615P00155000 P 06/15/18 155.0 5.80 6.60
ASML 180615P00160000 P 06/15/18 160.0 7.20 8.30
ASML 180615P00165000 P 06/15/18 165.0 8.90 9.90
ASML 180615P00170000 P 06/15/18 170.0 10.90 12.10
ASML 180615P00175000 P 06/15/18 175.0 13.00 14.00
ASML 180615P00180000 P 06/15/18 180.0 15.50 16.80
ASML 180615P00185000 P 06/15/18 185.0 18.40 19.80
ASML 180615P00190000 P 06/15/18 190.0 21.40 23.00
ASML 180615P00195000 P 06/15/18 195.0 24.90 26.40
ASML 180615P00200000 P 06/15/18 200.0 28.40 30.10
ASML 180615P00210000 P 06/15/18 210.0 36.10 38.00
ASML 180615P00220000 P 06/15/18 220.0 43.60 48.10
ASML 180615P00230000 P 06/15/18 230.0 52.80 57.50
ASML 181221C00080000 C 12/21/18 80.0 94.00 99.00
ASML 181221C00085000 C 12/21/18 85.0 89.10 94.00
ASML 181221C00090000 C 12/21/18 90.0 84.50 89.40
ASML 181221C00095000 C 12/21/18 95.0 79.70 84.50
ASML 181221C00100000 C 12/21/18 100.0 75.00 80.00
ASML 181221C00105000 C 12/21/18 105.0 70.50 75.40
ASML 181221C00110000 C 12/21/18 110.0 66.00 70.80
ASML 181221C00115000 C 12/21/18 115.0 61.50 66.30
ASML 181221C00120000 C 12/21/18 120.0 57.10 62.00
ASML 181221C00125000 C 12/21/18 125.0 54.60 56.80
ASML 181221C00130000 C 12/21/18 130.0 50.30 52.70
ASML 181221C00135000 C 12/21/18 135.0 45.40 49.30
ASML 181221C00140000 C 12/21/18 140.0 41.50 44.60
ASML 181221C00145000 C 12/21/18 145.0 38.40 40.30
ASML 181221C00150000 C 12/21/18 150.0 34.60 36.80
ASML 181221C00155000 C 12/21/18 155.0 30.40 33.20
ASML 181221C00160000 C 12/21/18 160.0 28.10 29.80
ASML 181221C00165000 C 12/21/18 165.0 25.10 26.80
ASML 181221C00170000 C 12/21/18 170.0 22.20 23.80
ASML 181221C00175000 C 12/21/18 175.0 19.60 21.20
ASML 181221C00180000 C 12/21/18 180.0 17.00 18.70
ASML 181221C00185000 C 12/21/18 185.0 14.80 16.60
ASML 181221C00190000 C 12/21/18 190.0 13.10 14.40
ASML 181221C00195000 C 12/21/18 195.0 11.20 12.50
ASML 181221C00200000 C 12/21/18 200.0 9.50 11.20
ASML 181221C00210000 C 12/21/18 210.0 6.90 8.00
ASML 181221C00220000 C 12/21/18 220.0 4.90 5.90
ASML 181221C00230000 C 12/21/18 230.0 3.40 4.20
ASML 181221C00240000 C 12/21/18 240.0 2.25 2.95
ASML 181221C00250000 C 12/21/18 250.0 1.45 2.10
ASML 181221P00080000 P 12/21/18 80.0 0.50 1.05
ASML 181221P00085000 P 12/21/18 85.0 0.65 0.90
ASML 181221P00090000 P 12/21/18 90.0 0.80 1.35
ASML 181221P00095000 P 12/21/18 95.0 1.00 1.30
ASML 181221P00100000 P 12/21/18 100.0 1.20 1.55
ASML 181221P00105000 P 12/21/18 105.0 1.45 2.15
ASML 181221P00110000 P 12/21/18 110.0 1.75 2.50
ASML 181221P00115000 P 12/21/18 115.0 2.20 2.95
ASML 181221P00120000 P 12/21/18 120.0 2.65 3.30
ASML 181221P00125000 P 12/21/18 125.0 3.20 3.90
ASML 181221P00130000 P 12/21/18 130.0 3.90 4.80
ASML 181221P00135000 P 12/21/18 135.0 4.80 5.40
ASML 181221P00140000 P 12/21/18 140.0 5.60 6.50
ASML 181221P00145000 P 12/21/18 145.0 6.80 7.80
ASML 181221P00150000 P 12/21/18 150.0 8.10 8.90
ASML 181221P00155000 P 12/21/18 155.0 9.30 10.60
ASML 181221P00160000 P 12/21/18 160.0 10.90 12.30
ASML 181221P00165000 P 12/21/18 165.0 12.80 15.10
ASML 181221P00170000 P 12/21/18 170.0 15.00 16.40
ASML 181221P00175000 P 12/21/18 175.0 17.10 18.90
ASML 181221P00180000 P 12/21/18 180.0 19.50 22.00
ASML 181221P00185000 P 12/21/18 185.0 22.20 23.70
ASML 181221P00190000 P 12/21/18 190.0 24.70 26.70
ASML 181221P00195000 P 12/21/18 195.0 28.10 30.10
ASML 181221P00200000 P 12/21/18 200.0 31.80 33.70
ASML 181221P00210000 P 12/21/18 210.0 39.00 41.00
ASML 181221P00220000 P 12/21/18 220.0 46.90 48.80
ASML 181221P00230000 P 12/21/18 230.0 54.40 58.00
ASML 181221P00240000 P 12/21/18 240.0 62.60 67.50
ASML 181221P00250000 P 12/21/18 250.0 72.00 77.00

OPRA data is delayed 15 minutes.