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 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASML 160916C00055000 C 09/16/16 55.0 49.80 53.20
ASML 160916C00060000 C 09/16/16 60.0 44.80 48.60
ASML 160916C00065000 C 09/16/16 65.0 39.30 43.60
ASML 160916C00070000 C 09/16/16 70.0 34.10 38.60
ASML 160916C00075000 C 09/16/16 75.0 29.30 33.60
ASML 160916C00080000 C 09/16/16 80.0 25.30 28.00
ASML 160916C00085000 C 09/16/16 85.0 20.30 23.10
ASML 160916C00090000 C 09/16/16 90.0 15.30 18.10
ASML 160916C00095000 C 09/16/16 95.0 10.40 13.40
ASML 160916C00097500 C 09/16/16 97.5 8.10 11.00
ASML 160916C00100000 C 09/16/16 100.0 5.80 8.60
ASML 160916C00105000 C 09/16/16 105.0 2.75 3.20
ASML 160916C00110000 C 09/16/16 110.0 0.70 0.90
ASML 160916C00115000 C 09/16/16 115.0 0.05 0.20
ASML 160916C00120000 C 09/16/16 120.0 0.00 0.50
ASML 160916C00125000 C 09/16/16 125.0 0.00 0.30
ASML 160916C00130000 C 09/16/16 130.0 0.00 0.50
ASML 160916C00135000 C 09/16/16 135.0 0.00 0.45
ASML 160916C00140000 C 09/16/16 140.0 0.00 0.50
ASML 160916C00145000 C 09/16/16 145.0 0.00 0.45
ASML 160916C00150000 C 09/16/16 150.0 0.00 0.45
ASML 160916C00155000 C 09/16/16 155.0 0.00 0.30
ASML 160916P00055000 P 09/16/16 55.0 0.00 0.30
ASML 160916P00060000 P 09/16/16 60.0 0.00 0.50
ASML 160916P00065000 P 09/16/16 65.0 0.00 0.50
ASML 160916P00070000 P 09/16/16 70.0 0.00 0.50
ASML 160916P00075000 P 09/16/16 75.0 0.00 0.50
ASML 160916P00080000 P 09/16/16 80.0 0.00 0.50
ASML 160916P00085000 P 09/16/16 85.0 0.00 0.35
ASML 160916P00090000 P 09/16/16 90.0 0.00 0.35
ASML 160916P00095000 P 09/16/16 95.0 0.10 0.45
ASML 160916P00097500 P 09/16/16 97.5 0.00 0.95
ASML 160916P00100000 P 09/16/16 100.0 0.50 0.60
ASML 160916P00105000 P 09/16/16 105.0 1.65 1.85
ASML 160916P00110000 P 09/16/16 110.0 4.20 4.80
ASML 160916P00115000 P 09/16/16 115.0 7.10 9.80
ASML 160916P00120000 P 09/16/16 120.0 11.90 15.10
ASML 160916P00125000 P 09/16/16 125.0 16.90 20.80
ASML 160916P00130000 P 09/16/16 130.0 21.40 25.70
ASML 160916P00135000 P 09/16/16 135.0 26.40 30.70
ASML 160916P00140000 P 09/16/16 140.0 31.40 35.70
ASML 160916P00145000 P 09/16/16 145.0 36.40 40.70
ASML 160916P00150000 P 09/16/16 150.0 41.50 45.90
ASML 160916P00155000 P 09/16/16 155.0 46.90 50.90
ASML 161021C00045000 C 10/21/16 45.0 59.10 63.00
ASML 161021C00047500 C 10/21/16 47.5 57.10 61.10
ASML 161021C00050000 C 10/21/16 50.0 54.00 58.30
ASML 161021C00055000 C 10/21/16 55.0 49.40 53.80
ASML 161021C00060000 C 10/21/16 60.0 44.40 48.70
ASML 161021C00065000 C 10/21/16 65.0 39.20 43.10
ASML 161021C00070000 C 10/21/16 70.0 34.80 38.10
ASML 161021C00075000 C 10/21/16 75.0 29.80 33.20
ASML 161021C00080000 C 10/21/16 80.0 24.90 28.30
ASML 161021C00082500 C 10/21/16 82.5 22.60 25.90
ASML 161021C00085000 C 10/21/16 85.0 20.70 23.50
ASML 161021C00087500 C 10/21/16 87.5 18.30 21.10
ASML 161021C00090000 C 10/21/16 90.0 16.00 18.80
ASML 161021C00092500 C 10/21/16 92.5 13.90 15.40
ASML 161021C00095000 C 10/21/16 95.0 11.70 13.20
ASML 161021C00097500 C 10/21/16 97.5 9.60 10.70
ASML 161021C00100000 C 10/21/16 100.0 7.80 8.70
ASML 161021C00105000 C 10/21/16 105.0 4.50 5.30
ASML 161021C00110000 C 10/21/16 110.0 2.25 2.75
ASML 161021C00115000 C 10/21/16 115.0 0.85 1.35
ASML 161021C00120000 C 10/21/16 120.0 0.20 0.85
ASML 161021C00125000 C 10/21/16 125.0 0.00 0.40
ASML 161021C00130000 C 10/21/16 130.0 0.00 0.20
ASML 161021C00135000 C 10/21/16 135.0 0.00 0.10
ASML 161021P00045000 P 10/21/16 45.0 0.00 0.10
ASML 161021P00047500 P 10/21/16 47.5 0.00 0.05
ASML 161021P00050000 P 10/21/16 50.0 0.00 0.05
ASML 161021P00055000 P 10/21/16 55.0 0.00 0.25
ASML 161021P00060000 P 10/21/16 60.0 0.00 0.10
ASML 161021P00065000 P 10/21/16 65.0 0.00 0.10
ASML 161021P00070000 P 10/21/16 70.0 0.00 0.25
ASML 161021P00075000 P 10/21/16 75.0 0.00 0.45
ASML 161021P00080000 P 10/21/16 80.0 0.00 0.70
ASML 161021P00082500 P 10/21/16 82.5 0.00 0.55
ASML 161021P00085000 P 10/21/16 85.0 0.05 0.60
ASML 161021P00087500 P 10/21/16 87.5 0.10 1.10
ASML 161021P00090000 P 10/21/16 90.0 0.20 0.85
ASML 161021P00092500 P 10/21/16 92.5 0.35 1.05
ASML 161021P00095000 P 10/21/16 95.0 0.80 1.30
ASML 161021P00097500 P 10/21/16 97.5 1.30 1.75
ASML 161021P00100000 P 10/21/16 100.0 1.95 2.40
ASML 161021P00105000 P 10/21/16 105.0 3.30 4.20
ASML 161021P00110000 P 10/21/16 110.0 5.90 6.70
ASML 161021P00115000 P 10/21/16 115.0 9.20 10.60
ASML 161021P00120000 P 10/21/16 120.0 12.40 15.20
ASML 161021P00125000 P 10/21/16 125.0 17.10 19.80
ASML 161021P00130000 P 10/21/16 130.0 21.90 25.00
ASML 161021P00135000 P 10/21/16 135.0 26.90 29.80
ASML 170120C00040000 C 01/20/17 40.0 64.40 68.00
ASML 170120C00042500 C 01/20/17 42.5 61.70 66.20
ASML 170120C00045000 C 01/20/17 45.0 59.50 63.80
ASML 170120C00047500 C 01/20/17 47.5 56.90 60.80
ASML 170120C00050000 C 01/20/17 50.0 55.00 58.40
ASML 170120C00055000 C 01/20/17 55.0 49.90 53.20
ASML 170120C00060000 C 01/20/17 60.0 45.00 48.30
ASML 170120C00065000 C 01/20/17 65.0 40.20 43.40
ASML 170120C00070000 C 01/20/17 70.0 35.90 38.60
ASML 170120C00072500 C 01/20/17 72.5 32.90 36.20
ASML 170120C00075000 C 01/20/17 75.0 31.10 33.90
ASML 170120C00077500 C 01/20/17 77.5 28.70 31.50
ASML 170120C00080000 C 01/20/17 80.0 26.30 29.10
ASML 170120C00082500 C 01/20/17 82.5 24.10 26.90
ASML 170120C00085000 C 01/20/17 85.0 21.90 24.00
ASML 170120C00087500 C 01/20/17 87.5 19.70 21.80
ASML 170120C00090000 C 01/20/17 90.0 17.30 18.80
ASML 170120C00092500 C 01/20/17 92.5 15.70 16.80
ASML 170120C00095000 C 01/20/17 95.0 13.80 14.90
ASML 170120C00097500 C 01/20/17 97.5 11.70 13.10
ASML 170120C00100000 C 01/20/17 100.0 10.10 11.10
ASML 170120C00105000 C 01/20/17 105.0 7.00 8.60
ASML 170120C00110000 C 01/20/17 110.0 4.60 5.50
ASML 170120C00115000 C 01/20/17 115.0 3.00 3.50
ASML 170120C00120000 C 01/20/17 120.0 1.70 2.10
ASML 170120C00125000 C 01/20/17 125.0 0.20 1.90
ASML 170120C00130000 C 01/20/17 130.0 0.40 1.00
ASML 170120C00135000 C 01/20/17 135.0 0.15 0.65
ASML 170120C00140000 C 01/20/17 140.0 0.00 0.45
ASML 170120C00145000 C 01/20/17 145.0 0.00 0.30
ASML 170120C00150000 C 01/20/17 150.0 0.00 0.20
ASML 170120C00155000 C 01/20/17 155.0 0.00 0.10
ASML 170120C00160000 C 01/20/17 160.0 0.00 0.10
ASML 170120C00165000 C 01/20/17 165.0 0.00 0.10
ASML 170120P00040000 P 01/20/17 40.0 0.00 0.10
ASML 170120P00042500 P 01/20/17 42.5 0.00 0.05
ASML 170120P00045000 P 01/20/17 45.0 0.00 0.05
ASML 170120P00047500 P 01/20/17 47.5 0.00 0.10
ASML 170120P00050000 P 01/20/17 50.0 0.00 0.20
ASML 170120P00055000 P 01/20/17 55.0 0.00 0.35
ASML 170120P00060000 P 01/20/17 60.0 0.00 0.55
ASML 170120P00065000 P 01/20/17 65.0 0.05 0.55
ASML 170120P00070000 P 01/20/17 70.0 0.20 0.65
ASML 170120P00072500 P 01/20/17 72.5 0.25 0.80
ASML 170120P00075000 P 01/20/17 75.0 0.10 1.35
ASML 170120P00077500 P 01/20/17 77.5 0.50 1.05
ASML 170120P00080000 P 01/20/17 80.0 0.65 1.25
ASML 170120P00082500 P 01/20/17 82.5 0.85 1.60
ASML 170120P00085000 P 01/20/17 85.0 0.50 2.25
ASML 170120P00087500 P 01/20/17 87.5 1.05 2.15
ASML 170120P00090000 P 01/20/17 90.0 1.35 2.30
ASML 170120P00092500 P 01/20/17 92.5 2.00 2.75
ASML 170120P00095000 P 01/20/17 95.0 2.40 3.20
ASML 170120P00097500 P 01/20/17 97.5 3.10 3.90
ASML 170120P00100000 P 01/20/17 100.0 3.70 4.70
ASML 170120P00105000 P 01/20/17 105.0 5.90 6.60
ASML 170120P00110000 P 01/20/17 110.0 8.30 9.20
ASML 170120P00115000 P 01/20/17 115.0 11.30 12.40
ASML 170120P00120000 P 01/20/17 120.0 14.60 15.90
ASML 170120P00125000 P 01/20/17 125.0 18.90 20.40
ASML 170120P00130000 P 01/20/17 130.0 22.30 25.20
ASML 170120P00135000 P 01/20/17 135.0 27.10 29.80
ASML 170120P00140000 P 01/20/17 140.0 32.00 35.20
ASML 170120P00145000 P 01/20/17 145.0 36.90 40.40
ASML 170120P00150000 P 01/20/17 150.0 41.90 45.10
ASML 170120P00155000 P 01/20/17 155.0 46.40 50.60
ASML 170120P00160000 P 01/20/17 160.0 51.40 55.70
ASML 170120P00165000 P 01/20/17 165.0 56.90 60.10
ASML 170421C00055000 C 04/21/17 55.0 50.20 53.40
ASML 170421C00060000 C 04/21/17 60.0 45.40 48.70
ASML 170421C00065000 C 04/21/17 65.0 41.30 44.00
ASML 170421C00070000 C 04/21/17 70.0 36.60 39.30
ASML 170421C00075000 C 04/21/17 75.0 31.70 34.70
ASML 170421C00080000 C 04/21/17 80.0 27.30 29.90
ASML 170421C00085000 C 04/21/17 85.0 22.90 25.70
ASML 170421C00090000 C 04/21/17 90.0 19.00 21.60
ASML 170421C00095000 C 04/21/17 95.0 15.20 17.90
ASML 170421C00097500 C 04/21/17 97.5 13.50 16.10
ASML 170421C00100000 C 04/21/17 100.0 11.90 14.40
ASML 170421C00105000 C 04/21/17 105.0 9.10 11.30
ASML 170421C00110000 C 04/21/17 110.0 6.60 8.60
ASML 170421C00115000 C 04/21/17 115.0 4.70 5.80
ASML 170421C00120000 C 04/21/17 120.0 3.20 4.10
ASML 170421C00125000 C 04/21/17 125.0 2.20 2.70
ASML 170421C00130000 C 04/21/17 130.0 1.40 2.20
ASML 170421C00135000 C 04/21/17 135.0 0.80 1.55
ASML 170421C00140000 C 04/21/17 140.0 0.45 1.10
ASML 170421C00145000 C 04/21/17 145.0 0.20 0.80
ASML 170421C00150000 C 04/21/17 150.0 0.05 0.60
ASML 170421C00155000 C 04/21/17 155.0 0.00 0.50
ASML 170421P00055000 P 04/21/17 55.0 0.10 0.65
ASML 170421P00060000 P 04/21/17 60.0 0.25 0.75
ASML 170421P00065000 P 04/21/17 65.0 0.35 0.95
ASML 170421P00070000 P 04/21/17 70.0 0.70 1.25
ASML 170421P00075000 P 04/21/17 75.0 1.05 1.60
ASML 170421P00080000 P 04/21/17 80.0 1.50 2.25
ASML 170421P00085000 P 04/21/17 85.0 2.10 3.10
ASML 170421P00090000 P 04/21/17 90.0 2.95 3.50
ASML 170421P00095000 P 04/21/17 95.0 4.10 4.80
ASML 170421P00097500 P 04/21/17 97.5 4.70 5.90
ASML 170421P00100000 P 04/21/17 100.0 5.50 6.80
ASML 170421P00105000 P 04/21/17 105.0 7.40 8.50
ASML 170421P00110000 P 04/21/17 110.0 9.80 11.10
ASML 170421P00115000 P 04/21/17 115.0 12.60 14.60
ASML 170421P00120000 P 04/21/17 120.0 16.00 17.90
ASML 170421P00125000 P 04/21/17 125.0 19.80 21.80
ASML 170421P00130000 P 04/21/17 130.0 24.10 26.00
ASML 170421P00135000 P 04/21/17 135.0 27.90 31.10
ASML 170421P00140000 P 04/21/17 140.0 32.30 35.80
ASML 170421P00145000 P 04/21/17 145.0 37.20 40.30
ASML 170421P00150000 P 04/21/17 150.0 42.10 45.30
ASML 170421P00155000 P 04/21/17 155.0 47.00 50.00
ASML 180119C00040000 C 01/19/18 40.0 64.50 68.80
ASML 180119C00042500 C 01/19/18 42.5 61.50 66.40
ASML 180119C00045000 C 01/19/18 45.0 59.50 64.00
ASML 180119C00047500 C 01/19/18 47.5 57.10 61.60
ASML 180119C00050000 C 01/19/18 50.0 54.80 59.20
ASML 180119C00055000 C 01/19/18 55.0 50.50 54.00
ASML 180119C00060000 C 01/19/18 60.0 45.50 50.00
ASML 180119C00065000 C 01/19/18 65.0 41.60 45.60
ASML 180119C00070000 C 01/19/18 70.0 37.70 41.40
ASML 180119C00072500 C 01/19/18 72.5 35.50 38.40
ASML 180119C00075000 C 01/19/18 75.0 33.50 36.40
ASML 180119C00077500 C 01/19/18 77.5 31.10 34.40
ASML 180119C00080000 C 01/19/18 80.0 29.10 32.50
ASML 180119C00082500 C 01/19/18 82.5 27.50 30.60
ASML 180119C00085000 C 01/19/18 85.0 25.50 28.70
ASML 180119C00087500 C 01/19/18 87.5 23.50 26.90
ASML 180119C00090000 C 01/19/18 90.0 21.60 25.20
ASML 180119C00092500 C 01/19/18 92.5 20.00 23.50
ASML 180119C00095000 C 01/19/18 95.0 18.50 21.90
ASML 180119C00097500 C 01/19/18 97.5 17.00 20.30
ASML 180119C00100000 C 01/19/18 100.0 15.50 18.80
ASML 180119C00105000 C 01/19/18 105.0 12.60 16.00
ASML 180119C00110000 C 01/19/18 110.0 10.00 13.60
ASML 180119C00115000 C 01/19/18 115.0 7.90 11.20
ASML 180119C00120000 C 01/19/18 120.0 6.10 9.30
ASML 180119C00125000 C 01/19/18 125.0 5.70 7.50
ASML 180119C00130000 C 01/19/18 130.0 3.30 6.60
ASML 180119C00135000 C 01/19/18 135.0 3.20 4.90
ASML 180119C00140000 C 01/19/18 140.0 2.45 4.00
ASML 180119C00145000 C 01/19/18 145.0 1.85 3.20
ASML 180119C00150000 C 01/19/18 150.0 1.35 2.55
ASML 180119C00155000 C 01/19/18 155.0 0.90 2.05
ASML 180119C00160000 C 01/19/18 160.0 0.60 1.65
ASML 180119P00040000 P 01/19/18 40.0 0.05 0.85
ASML 180119P00042500 P 01/19/18 42.5 0.20 1.00
ASML 180119P00045000 P 01/19/18 45.0 0.30 1.00
ASML 180119P00047500 P 01/19/18 47.5 0.40 1.15
ASML 180119P00050000 P 01/19/18 50.0 0.50 1.25
ASML 180119P00055000 P 01/19/18 55.0 0.80 1.60
ASML 180119P00060000 P 01/19/18 60.0 1.15 2.00
ASML 180119P00065000 P 01/19/18 65.0 1.60 2.55
ASML 180119P00070000 P 01/19/18 70.0 2.20 3.20
ASML 180119P00072500 P 01/19/18 72.5 2.30 3.60
ASML 180119P00075000 P 01/19/18 75.0 2.70 4.10
ASML 180119P00077500 P 01/19/18 77.5 3.20 4.60
ASML 180119P00080000 P 01/19/18 80.0 3.70 5.40
ASML 180119P00082500 P 01/19/18 82.5 4.20 5.70
ASML 180119P00085000 P 01/19/18 85.0 4.80 6.60
ASML 180119P00087500 P 01/19/18 87.5 5.30 7.20
ASML 180119P00090000 P 01/19/18 90.0 6.10 7.80
ASML 180119P00092500 P 01/19/18 92.5 7.00 8.70
ASML 180119P00095000 P 01/19/18 95.0 7.60 9.80
ASML 180119P00097500 P 01/19/18 97.5 8.70 10.60
ASML 180119P00100000 P 01/19/18 100.0 9.70 11.40
ASML 180119P00105000 P 01/19/18 105.0 11.70 14.20
ASML 180119P00110000 P 01/19/18 110.0 14.40 16.10
ASML 180119P00115000 P 01/19/18 115.0 16.90 19.80
ASML 180119P00120000 P 01/19/18 120.0 20.00 22.90
ASML 180119P00125000 P 01/19/18 125.0 23.30 26.20
ASML 180119P00130000 P 01/19/18 130.0 27.00 30.00
ASML 180119P00135000 P 01/19/18 135.0 30.90 34.00
ASML 180119P00140000 P 01/19/18 140.0 35.10 37.90
ASML 180119P00145000 P 01/19/18 145.0 39.60 42.20
ASML 180119P00150000 P 01/19/18 150.0 44.20 46.50
ASML 180119P00155000 P 01/19/18 155.0 47.90 51.50
ASML 180119P00160000 P 01/19/18 160.0 52.70 56.20

OPRA data is delayed 15 minutes.