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 Jan 19 2017 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASML 170120C00040000 C 01/20/17 40.0 79.50 82.60
ASML 170120C00042500 C 01/20/17 42.5 76.90 80.70
ASML 170120C00045000 C 01/20/17 45.0 74.40 78.20
ASML 170120C00047500 C 01/20/17 47.5 71.90 75.70
ASML 170120C00050000 C 01/20/17 50.0 69.50 73.20
ASML 170120C00055000 C 01/20/17 55.0 64.50 68.20
ASML 170120C00060000 C 01/20/17 60.0 59.50 63.20
ASML 170120C00065000 C 01/20/17 65.0 54.50 58.20
ASML 170120C00070000 C 01/20/17 70.0 49.50 52.90
ASML 170120C00072500 C 01/20/17 72.5 47.00 49.80
ASML 170120C00075000 C 01/20/17 75.0 44.50 47.90
ASML 170120C00077500 C 01/20/17 77.5 42.00 44.80
ASML 170120C00080000 C 01/20/17 80.0 41.00 42.20
ASML 170120C00082500 C 01/20/17 82.5 37.10 39.80
ASML 170120C00085000 C 01/20/17 85.0 34.90 37.40
ASML 170120C00087500 C 01/20/17 87.5 32.00 35.40
ASML 170120C00090000 C 01/20/17 90.0 29.90 32.40
ASML 170120C00092500 C 01/20/17 92.5 27.00 29.80
ASML 170120C00095000 C 01/20/17 95.0 24.90 27.40
ASML 170120C00097500 C 01/20/17 97.5 23.30 24.70
ASML 170120C00100000 C 01/20/17 100.0 20.20 22.30
ASML 170120C00105000 C 01/20/17 105.0 16.00 17.10
ASML 170120C00110000 C 01/20/17 110.0 11.00 12.10
ASML 170120C00115000 C 01/20/17 115.0 6.10 7.10
ASML 170120C00120000 C 01/20/17 120.0 1.70 2.30
ASML 170120C00125000 C 01/20/17 125.0 0.00 0.20
ASML 170120C00130000 C 01/20/17 130.0 0.00 0.05
ASML 170120C00135000 C 01/20/17 135.0 0.00 0.20
ASML 170120C00140000 C 01/20/17 140.0 0.00 0.20
ASML 170120C00145000 C 01/20/17 145.0 0.00 0.15
ASML 170120C00150000 C 01/20/17 150.0 0.00 0.15
ASML 170120C00155000 C 01/20/17 155.0 0.00 0.15
ASML 170120C00160000 C 01/20/17 160.0 0.00 0.20
ASML 170120C00165000 C 01/20/17 165.0 0.00 0.20
ASML 170120P00040000 P 01/20/17 40.0 0.00 0.20
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 0.05
ASML 170120P00050000 P 01/20/17 50.0 0.00 0.50
ASML 170120P00055000 P 01/20/17 55.0 0.00 0.20
ASML 170120P00060000 P 01/20/17 60.0 0.00 0.20
ASML 170120P00065000 P 01/20/17 65.0 0.00 0.20
ASML 170120P00070000 P 01/20/17 70.0 0.00 0.20
ASML 170120P00072500 P 01/20/17 72.5 0.00 0.20
ASML 170120P00075000 P 01/20/17 75.0 0.00 0.20
ASML 170120P00077500 P 01/20/17 77.5 0.00 0.20
ASML 170120P00080000 P 01/20/17 80.0 0.00 0.20
ASML 170120P00082500 P 01/20/17 82.5 0.00 0.15
ASML 170120P00085000 P 01/20/17 85.0 0.00 0.15
ASML 170120P00087500 P 01/20/17 87.5 0.00 0.15
ASML 170120P00090000 P 01/20/17 90.0 0.00 0.10
ASML 170120P00092500 P 01/20/17 92.5 0.00 0.15
ASML 170120P00095000 P 01/20/17 95.0 0.00 0.20
ASML 170120P00097500 P 01/20/17 97.5 0.00 0.15
ASML 170120P00100000 P 01/20/17 100.0 0.00 0.20
ASML 170120P00105000 P 01/20/17 105.0 0.00 0.30
ASML 170120P00110000 P 01/20/17 110.0 0.00 0.15
ASML 170120P00115000 P 01/20/17 115.0 0.00 0.20
ASML 170120P00120000 P 01/20/17 120.0 0.10 0.25
ASML 170120P00125000 P 01/20/17 125.0 3.00 4.00
ASML 170120P00130000 P 01/20/17 130.0 7.80 9.00
ASML 170120P00135000 P 01/20/17 135.0 12.40 14.60
ASML 170120P00140000 P 01/20/17 140.0 17.10 20.00
ASML 170120P00145000 P 01/20/17 145.0 22.10 25.20
ASML 170120P00150000 P 01/20/17 150.0 27.10 30.20
ASML 170120P00155000 P 01/20/17 155.0 32.10 35.20
ASML 170120P00160000 P 01/20/17 160.0 37.10 40.20
ASML 170120P00165000 P 01/20/17 165.0 42.30 44.80
ASML 170217C00055000 C 02/17/17 55.0 64.80 67.20
ASML 170217C00060000 C 02/17/17 60.0 59.50 63.20
ASML 170217C00065000 C 02/17/17 65.0 54.50 58.20
ASML 170217C00070000 C 02/17/17 70.0 49.50 53.20
ASML 170217C00075000 C 02/17/17 75.0 44.50 48.20
ASML 170217C00080000 C 02/17/17 80.0 39.50 43.00
ASML 170217C00085000 C 02/17/17 85.0 36.00 37.40
ASML 170217C00090000 C 02/17/17 90.0 31.00 32.30
ASML 170217C00095000 C 02/17/17 95.0 26.00 27.50
ASML 170217C00097500 C 02/17/17 97.5 23.40 24.90
ASML 170217C00100000 C 02/17/17 100.0 21.20 22.60
ASML 170217C00105000 C 02/17/17 105.0 15.60 18.10
ASML 170217C00110000 C 02/17/17 110.0 11.60 12.60
ASML 170217C00115000 C 02/17/17 115.0 7.20 8.10
ASML 170217C00120000 C 02/17/17 120.0 3.90 4.30
ASML 170217C00125000 C 02/17/17 125.0 1.45 1.70
ASML 170217C00130000 C 02/17/17 130.0 0.35 0.50
ASML 170217C00135000 C 02/17/17 135.0 0.00 0.25
ASML 170217C00140000 C 02/17/17 140.0 0.00 0.25
ASML 170217C00145000 C 02/17/17 145.0 0.00 0.10
ASML 170217C00150000 C 02/17/17 150.0 0.00 0.05
ASML 170217C00155000 C 02/17/17 155.0 0.00 0.05
ASML 170217P00055000 P 02/17/17 55.0 0.00 0.05
ASML 170217P00060000 P 02/17/17 60.0 0.00 0.05
ASML 170217P00065000 P 02/17/17 65.0 0.00 0.05
ASML 170217P00070000 P 02/17/17 70.0 0.00 0.05
ASML 170217P00075000 P 02/17/17 75.0 0.00 0.05
ASML 170217P00080000 P 02/17/17 80.0 0.00 0.05
ASML 170217P00085000 P 02/17/17 85.0 0.00 0.10
ASML 170217P00090000 P 02/17/17 90.0 0.00 0.20
ASML 170217P00095000 P 02/17/17 95.0 0.00 0.25
ASML 170217P00097500 P 02/17/17 97.5 0.00 0.25
ASML 170217P00100000 P 02/17/17 100.0 0.00 0.30
ASML 170217P00105000 P 02/17/17 105.0 0.10 0.50
ASML 170217P00110000 P 02/17/17 110.0 0.30 0.55
ASML 170217P00115000 P 02/17/17 115.0 0.80 1.00
ASML 170217P00120000 P 02/17/17 120.0 2.00 2.30
ASML 170217P00125000 P 02/17/17 125.0 4.50 4.90
ASML 170217P00130000 P 02/17/17 130.0 8.30 9.30
ASML 170217P00135000 P 02/17/17 135.0 12.60 14.80
ASML 170217P00140000 P 02/17/17 140.0 17.20 20.00
ASML 170217P00145000 P 02/17/17 145.0 22.10 25.20
ASML 170217P00150000 P 02/17/17 150.0 27.10 30.50
ASML 170217P00155000 P 02/17/17 155.0 32.80 34.00
ASML 170421C00055000 C 04/21/17 55.0 66.10 68.00
ASML 170421C00060000 C 04/21/17 60.0 61.10 63.00
ASML 170421C00065000 C 04/21/17 65.0 56.00 58.20
ASML 170421C00070000 C 04/21/17 70.0 50.90 52.90
ASML 170421C00075000 C 04/21/17 75.0 46.30 48.10
ASML 170421C00080000 C 04/21/17 80.0 41.20 43.00
ASML 170421C00085000 C 04/21/17 85.0 36.00 38.20
ASML 170421C00090000 C 04/21/17 90.0 31.40 33.50
ASML 170421C00095000 C 04/21/17 95.0 26.30 27.90
ASML 170421C00097500 C 04/21/17 97.5 24.30 25.70
ASML 170421C00100000 C 04/21/17 100.0 22.00 23.30
ASML 170421C00105000 C 04/21/17 105.0 17.30 18.60
ASML 170421C00110000 C 04/21/17 110.0 13.40 14.40
ASML 170421C00115000 C 04/21/17 115.0 9.90 10.60
ASML 170421C00120000 C 04/21/17 120.0 6.60 7.30
ASML 170421C00125000 C 04/21/17 125.0 4.30 4.70
ASML 170421C00130000 C 04/21/17 130.0 2.50 2.85
ASML 170421C00135000 C 04/21/17 135.0 1.15 1.70
ASML 170421C00140000 C 04/21/17 140.0 0.65 1.00
ASML 170421C00145000 C 04/21/17 145.0 0.25 0.60
ASML 170421C00150000 C 04/21/17 150.0 0.00 0.35
ASML 170421C00155000 C 04/21/17 155.0 0.00 0.25
ASML 170421P00055000 P 04/21/17 55.0 0.00 0.05
ASML 170421P00060000 P 04/21/17 60.0 0.00 0.05
ASML 170421P00065000 P 04/21/17 65.0 0.00 0.15
ASML 170421P00070000 P 04/21/17 70.0 0.00 0.30
ASML 170421P00075000 P 04/21/17 75.0 0.00 0.30
ASML 170421P00080000 P 04/21/17 80.0 0.05 0.40
ASML 170421P00085000 P 04/21/17 85.0 0.10 0.50
ASML 170421P00090000 P 04/21/17 90.0 0.20 0.55
ASML 170421P00095000 P 04/21/17 95.0 0.40 0.80
ASML 170421P00097500 P 04/21/17 97.5 0.50 0.75
ASML 170421P00100000 P 04/21/17 100.0 0.65 0.90
ASML 170421P00105000 P 04/21/17 105.0 1.10 1.45
ASML 170421P00110000 P 04/21/17 110.0 1.85 2.25
ASML 170421P00115000 P 04/21/17 115.0 3.00 3.40
ASML 170421P00120000 P 04/21/17 120.0 4.80 5.30
ASML 170421P00125000 P 04/21/17 125.0 7.20 7.80
ASML 170421P00130000 P 04/21/17 130.0 10.20 11.50
ASML 170421P00135000 P 04/21/17 135.0 14.20 15.10
ASML 170421P00140000 P 04/21/17 140.0 17.50 20.30
ASML 170421P00145000 P 04/21/17 145.0 22.10 25.20
ASML 170421P00150000 P 04/21/17 150.0 27.10 29.30
ASML 170421P00155000 P 04/21/17 155.0 32.40 33.90
ASML 170721C00055000 C 07/21/17 55.0 66.10 68.10
ASML 170721C00060000 C 07/21/17 60.0 61.10 62.80
ASML 170721C00065000 C 07/21/17 65.0 56.10 58.20
ASML 170721C00070000 C 07/21/17 70.0 51.20 52.90
ASML 170721C00075000 C 07/21/17 75.0 46.10 48.00
ASML 170721C00080000 C 07/21/17 80.0 41.40 43.10
ASML 170721C00085000 C 07/21/17 85.0 36.30 38.00
ASML 170721C00090000 C 07/21/17 90.0 30.90 33.80
ASML 170721C00095000 C 07/21/17 95.0 26.20 29.00
ASML 170721C00097500 C 07/21/17 97.5 24.90 26.20
ASML 170721C00100000 C 07/21/17 100.0 22.20 24.10
ASML 170721C00105000 C 07/21/17 105.0 18.30 20.00
ASML 170721C00110000 C 07/21/17 110.0 14.90 16.10
ASML 170721C00115000 C 07/21/17 115.0 11.60 12.60
ASML 170721C00120000 C 07/21/17 120.0 8.60 9.50
ASML 170721C00125000 C 07/21/17 125.0 6.10 7.00
ASML 170721C00130000 C 07/21/17 130.0 4.20 5.00
ASML 170721C00135000 C 07/21/17 135.0 2.95 3.50
ASML 170721C00140000 C 07/21/17 140.0 1.90 2.25
ASML 170721C00145000 C 07/21/17 145.0 1.00 1.55
ASML 170721C00150000 C 07/21/17 150.0 0.75 1.00
ASML 170721P00055000 P 07/21/17 55.0 0.00 0.40
ASML 170721P00060000 P 07/21/17 60.0 0.00 0.45
ASML 170721P00065000 P 07/21/17 65.0 0.10 0.45
ASML 170721P00070000 P 07/21/17 70.0 0.15 0.50
ASML 170721P00075000 P 07/21/17 75.0 0.20 0.55
ASML 170721P00080000 P 07/21/17 80.0 0.40 0.75
ASML 170721P00085000 P 07/21/17 85.0 0.65 1.00
ASML 170721P00090000 P 07/21/17 90.0 0.95 1.25
ASML 170721P00095000 P 07/21/17 95.0 1.40 1.70
ASML 170721P00097500 P 07/21/17 97.5 1.70 2.00
ASML 170721P00100000 P 07/21/17 100.0 2.00 2.45
ASML 170721P00105000 P 07/21/17 105.0 2.90 3.40
ASML 170721P00110000 P 07/21/17 110.0 4.00 4.70
ASML 170721P00115000 P 07/21/17 115.0 5.60 6.20
ASML 170721P00120000 P 07/21/17 120.0 7.60 8.30
ASML 170721P00125000 P 07/21/17 125.0 9.80 10.90
ASML 170721P00130000 P 07/21/17 130.0 13.20 14.20
ASML 170721P00135000 P 07/21/17 135.0 16.50 18.20
ASML 170721P00140000 P 07/21/17 140.0 20.50 22.30
ASML 170721P00145000 P 07/21/17 145.0 24.60 26.40
ASML 170721P00150000 P 07/21/17 150.0 29.20 31.40
ASML 180119C00040000 C 01/19/18 40.0 79.00 83.00
ASML 180119C00042500 C 01/19/18 42.5 76.50 80.40
ASML 180119C00045000 C 01/19/18 45.0 74.00 78.50
ASML 180119C00047500 C 01/19/18 47.5 71.50 75.50
ASML 180119C00050000 C 01/19/18 50.0 69.00 73.40
ASML 180119C00055000 C 01/19/18 55.0 64.00 68.00
ASML 180119C00060000 C 01/19/18 60.0 59.50 63.70
ASML 180119C00065000 C 01/19/18 65.0 54.50 58.80
ASML 180119C00070000 C 01/19/18 70.0 49.50 53.60
ASML 180119C00072500 C 01/19/18 72.5 47.00 51.30
ASML 180119C00075000 C 01/19/18 75.0 45.00 48.80
ASML 180119C00077500 C 01/19/18 77.5 42.50 46.60
ASML 180119C00080000 C 01/19/18 80.0 40.50 44.30
ASML 180119C00082500 C 01/19/18 82.5 38.50 42.80
ASML 180119C00085000 C 01/19/18 85.0 36.00 40.00
ASML 180119C00087500 C 01/19/18 87.5 35.10 37.60
ASML 180119C00090000 C 01/19/18 90.0 33.00 35.50
ASML 180119C00092500 C 01/19/18 92.5 31.00 33.40
ASML 180119C00095000 C 01/19/18 95.0 29.00 30.80
ASML 180119C00097500 C 01/19/18 97.5 27.20 28.90
ASML 180119C00100000 C 01/19/18 100.0 25.00 27.40
ASML 180119C00105000 C 01/19/18 105.0 21.30 23.50
ASML 180119C00110000 C 01/19/18 110.0 18.30 20.30
ASML 180119C00115000 C 01/19/18 115.0 15.00 16.60
ASML 180119C00120000 C 01/19/18 120.0 12.40 13.80
ASML 180119C00125000 C 01/19/18 125.0 10.00 11.30
ASML 180119C00130000 C 01/19/18 130.0 7.60 9.10
ASML 180119C00135000 C 01/19/18 135.0 6.40 7.40
ASML 180119C00140000 C 01/19/18 140.0 4.90 5.70
ASML 180119C00145000 C 01/19/18 145.0 3.30 4.60
ASML 180119C00150000 C 01/19/18 150.0 2.40 3.50
ASML 180119C00155000 C 01/19/18 155.0 1.70 2.55
ASML 180119C00160000 C 01/19/18 160.0 1.10 1.95
ASML 180119P00040000 P 01/19/18 40.0 0.00 0.45
ASML 180119P00042500 P 01/19/18 42.5 0.00 0.20
ASML 180119P00045000 P 01/19/18 45.0 0.00 0.20
ASML 180119P00047500 P 01/19/18 47.5 0.10 0.70
ASML 180119P00050000 P 01/19/18 50.0 0.10 0.75
ASML 180119P00055000 P 01/19/18 55.0 0.20 0.95
ASML 180119P00060000 P 01/19/18 60.0 0.35 0.90
ASML 180119P00065000 P 01/19/18 65.0 0.45 1.05
ASML 180119P00070000 P 01/19/18 70.0 0.65 1.30
ASML 180119P00072500 P 01/19/18 72.5 0.75 1.45
ASML 180119P00075000 P 01/19/18 75.0 0.90 1.60
ASML 180119P00077500 P 01/19/18 77.5 1.15 1.80
ASML 180119P00080000 P 01/19/18 80.0 1.40 2.05
ASML 180119P00082500 P 01/19/18 82.5 1.60 2.30
ASML 180119P00085000 P 01/19/18 85.0 1.85 2.55
ASML 180119P00087500 P 01/19/18 87.5 2.10 2.85
ASML 180119P00090000 P 01/19/18 90.0 2.45 3.40
ASML 180119P00092500 P 01/19/18 92.5 2.60 3.90
ASML 180119P00095000 P 01/19/18 95.0 3.20 3.90
ASML 180119P00097500 P 01/19/18 97.5 3.70 4.40
ASML 180119P00100000 P 01/19/18 100.0 4.20 4.90
ASML 180119P00105000 P 01/19/18 105.0 5.50 6.30
ASML 180119P00110000 P 01/19/18 110.0 7.10 7.90
ASML 180119P00115000 P 01/19/18 115.0 8.70 9.80
ASML 180119P00120000 P 01/19/18 120.0 11.10 12.00
ASML 180119P00125000 P 01/19/18 125.0 13.20 14.70
ASML 180119P00130000 P 01/19/18 130.0 16.00 17.70
ASML 180119P00135000 P 01/19/18 135.0 19.30 21.10
ASML 180119P00140000 P 01/19/18 140.0 22.80 24.70
ASML 180119P00145000 P 01/19/18 145.0 26.50 28.50
ASML 180119P00150000 P 01/19/18 150.0 30.80 32.60
ASML 180119P00155000 P 01/19/18 155.0 35.10 36.90
ASML 180119P00160000 P 01/19/18 160.0 38.90 41.60

OPRA data is delayed 15 minutes.