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 Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASML 141220C00070000 C 12/20/14 70.0 35.80 38.80
ASML 141220C00075000 C 12/20/14 75.0 30.80 35.00
ASML 141220C00080000 C 12/20/14 80.0 25.60 29.60
ASML 141220C00085000 C 12/20/14 85.0 20.60 23.60
ASML 141220C00087500 C 12/20/14 87.5 18.40 21.00
ASML 141220C00090000 C 12/20/14 90.0 15.60 18.40
ASML 141220C00092500 C 12/20/14 92.5 13.20 16.00
ASML 141220C00095000 C 12/20/14 95.0 10.70 13.30
ASML 141220C00097500 C 12/20/14 97.5 8.40 10.90
ASML 141220C00100000 C 12/20/14 100.0 6.50 8.40
ASML 141220C00105000 C 12/20/14 105.0 1.80 3.70
ASML 141220C00110000 C 12/20/14 110.0 0.00 0.30
ASML 141220C00115000 C 12/20/14 115.0 0.00 0.15
ASML 141220C00120000 C 12/20/14 120.0 0.00 0.10
ASML 141220P00070000 P 12/20/14 70.0 0.00 0.10
ASML 141220P00075000 P 12/20/14 75.0 0.00 0.10
ASML 141220P00080000 P 12/20/14 80.0 0.00 0.10
ASML 141220P00085000 P 12/20/14 85.0 0.00 0.10
ASML 141220P00087500 P 12/20/14 87.5 0.00 0.10
ASML 141220P00090000 P 12/20/14 90.0 0.00 0.10
ASML 141220P00092500 P 12/20/14 92.5 0.00 0.10
ASML 141220P00095000 P 12/20/14 95.0 0.00 0.10
ASML 141220P00097500 P 12/20/14 97.5 0.00 0.10
ASML 141220P00100000 P 12/20/14 100.0 0.00 0.05
ASML 141220P00105000 P 12/20/14 105.0 0.05 0.35
ASML 141220P00110000 P 12/20/14 110.0 1.75 2.75
ASML 141220P00115000 P 12/20/14 115.0 6.40 9.40
ASML 141220P00120000 P 12/20/14 120.0 11.60 14.30
ASML 150117C00045000 C 01/17/15 45.0 60.70 65.20
ASML 150117C00047500 C 01/17/15 47.5 58.30 62.50
ASML 150117C00050000 C 01/17/15 50.0 55.80 60.20
ASML 150117C00055000 C 01/17/15 55.0 50.70 53.90
ASML 150117C00060000 C 01/17/15 60.0 45.80 49.10
ASML 150117C00065000 C 01/17/15 65.0 40.80 43.60
ASML 150117C00070000 C 01/17/15 70.0 35.70 38.60
ASML 150117C00072500 C 01/17/15 72.5 33.20 36.00
ASML 150117C00075000 C 01/17/15 75.0 30.90 33.70
ASML 150117C00077500 C 01/17/15 77.5 28.40 31.20
ASML 150117C00080000 C 01/17/15 80.0 25.80 28.80
ASML 150117C00082500 C 01/17/15 82.5 23.30 26.20
ASML 150117C00085000 C 01/17/15 85.0 20.90 23.70
ASML 150117C00087500 C 01/17/15 87.5 18.40 21.40
ASML 150117C00090000 C 01/17/15 90.0 16.00 19.10
ASML 150117C00092500 C 01/17/15 92.5 13.70 16.80
ASML 150117C00095000 C 01/17/15 95.0 11.20 13.80
ASML 150117C00097500 C 01/17/15 97.5 10.80 11.50
ASML 150117C00100000 C 01/17/15 100.0 8.70 9.60
ASML 150117C00105000 C 01/17/15 105.0 4.80 5.30
ASML 150117C00110000 C 01/17/15 110.0 2.05 2.40
ASML 150117C00115000 C 01/17/15 115.0 0.60 0.90
ASML 150117C00120000 C 01/17/15 120.0 0.10 0.40
ASML 150117C00125000 C 01/17/15 125.0 0.00 0.20
ASML 150117C00130000 C 01/17/15 130.0 0.00 0.15
ASML 150117C00135000 C 01/17/15 135.0 0.00 0.10
ASML 150117C00140000 C 01/17/15 140.0 0.00 0.10
ASML 150117C00145000 C 01/17/15 145.0 0.00 0.05
ASML 150117P00045000 P 01/17/15 45.0 0.00 0.05
ASML 150117P00047500 P 01/17/15 47.5 0.00 0.05
ASML 150117P00050000 P 01/17/15 50.0 0.00 0.05
ASML 150117P00055000 P 01/17/15 55.0 0.00 0.10
ASML 150117P00060000 P 01/17/15 60.0 0.00 0.10
ASML 150117P00065000 P 01/17/15 65.0 0.00 0.10
ASML 150117P00070000 P 01/17/15 70.0 0.00 0.10
ASML 150117P00072500 P 01/17/15 72.5 0.00 0.15
ASML 150117P00075000 P 01/17/15 75.0 0.00 0.20
ASML 150117P00077500 P 01/17/15 77.5 0.00 0.30
ASML 150117P00080000 P 01/17/15 80.0 0.00 0.40
ASML 150117P00082500 P 01/17/15 82.5 0.05 0.45
ASML 150117P00085000 P 01/17/15 85.0 0.10 0.50
ASML 150117P00087500 P 01/17/15 87.5 0.15 0.55
ASML 150117P00090000 P 01/17/15 90.0 0.25 0.60
ASML 150117P00092500 P 01/17/15 92.5 0.35 0.65
ASML 150117P00095000 P 01/17/15 95.0 0.50 0.75
ASML 150117P00097500 P 01/17/15 97.5 0.70 0.95
ASML 150117P00100000 P 01/17/15 100.0 0.90 1.20
ASML 150117P00105000 P 01/17/15 105.0 1.95 2.15
ASML 150117P00110000 P 01/17/15 110.0 4.00 4.50
ASML 150117P00115000 P 01/17/15 115.0 7.60 8.10
ASML 150117P00120000 P 01/17/15 120.0 11.90 14.60
ASML 150117P00125000 P 01/17/15 125.0 16.80 19.40
ASML 150117P00130000 P 01/17/15 130.0 21.70 24.40
ASML 150117P00135000 P 01/17/15 135.0 26.70 29.40
ASML 150117P00140000 P 01/17/15 140.0 30.00 34.30
ASML 150117P00145000 P 01/17/15 145.0 35.80 39.40
ASML 150417C00047500 C 04/17/15 47.5 58.40 62.50
ASML 150417C00050000 C 04/17/15 50.0 55.90 59.80
ASML 150417C00055000 C 04/17/15 55.0 50.80 54.90
ASML 150417C00060000 C 04/17/15 60.0 45.90 49.60
ASML 150417C00065000 C 04/17/15 65.0 41.00 44.70
ASML 150417C00070000 C 04/17/15 70.0 36.10 40.00
ASML 150417C00075000 C 04/17/15 75.0 31.40 34.50
ASML 150417C00080000 C 04/17/15 80.0 26.70 29.70
ASML 150417C00082500 C 04/17/15 82.5 24.40 27.40
ASML 150417C00085000 C 04/17/15 85.0 22.00 24.70
ASML 150417C00087500 C 04/17/15 87.5 19.90 22.50
ASML 150417C00090000 C 04/17/15 90.0 19.20 20.20
ASML 150417C00092500 C 04/17/15 92.5 17.10 18.10
ASML 150417C00095000 C 04/17/15 95.0 15.10 16.10
ASML 150417C00097500 C 04/17/15 97.5 13.30 14.10
ASML 150417C00100000 C 04/17/15 100.0 11.50 12.30
ASML 150417C00105000 C 04/17/15 105.0 8.30 9.00
ASML 150417C00110000 C 04/17/15 110.0 5.70 6.30
ASML 150417C00115000 C 04/17/15 115.0 3.60 4.20
ASML 150417C00120000 C 04/17/15 120.0 2.15 2.70
ASML 150417C00125000 C 04/17/15 125.0 1.30 1.70
ASML 150417C00130000 C 04/17/15 130.0 0.70 1.30
ASML 150417C00135000 C 04/17/15 135.0 0.30 0.80
ASML 150417C00140000 C 04/17/15 140.0 0.15 0.50
ASML 150417P00047500 P 04/17/15 47.5 0.00 0.10
ASML 150417P00050000 P 04/17/15 50.0 0.00 0.15
ASML 150417P00055000 P 04/17/15 55.0 0.00 0.25
ASML 150417P00060000 P 04/17/15 60.0 0.00 0.40
ASML 150417P00065000 P 04/17/15 65.0 0.15 0.55
ASML 150417P00070000 P 04/17/15 70.0 0.30 0.70
ASML 150417P00075000 P 04/17/15 75.0 0.50 0.95
ASML 150417P00080000 P 04/17/15 80.0 0.35 1.20
ASML 150417P00082500 P 04/17/15 82.5 0.90 1.35
ASML 150417P00085000 P 04/17/15 85.0 1.20 1.55
ASML 150417P00087500 P 04/17/15 87.5 1.45 1.85
ASML 150417P00090000 P 04/17/15 90.0 1.75 2.15
ASML 150417P00092500 P 04/17/15 92.5 2.10 2.55
ASML 150417P00095000 P 04/17/15 95.0 2.50 2.70
ASML 150417P00097500 P 04/17/15 97.5 3.00 3.50
ASML 150417P00100000 P 04/17/15 100.0 3.70 4.20
ASML 150417P00105000 P 04/17/15 105.0 5.50 5.70
ASML 150417P00110000 P 04/17/15 110.0 7.80 8.30
ASML 150417P00115000 P 04/17/15 115.0 10.70 11.30
ASML 150417P00120000 P 04/17/15 120.0 13.80 14.90
ASML 150417P00125000 P 04/17/15 125.0 17.40 18.90
ASML 150417P00130000 P 04/17/15 130.0 22.20 25.20
ASML 150417P00135000 P 04/17/15 135.0 26.00 29.90
ASML 150417P00140000 P 04/17/15 140.0 31.10 34.60
ASML 150717C00065000 C 07/17/15 65.0 41.20 45.60
ASML 150717C00070000 C 07/17/15 70.0 36.40 39.80
ASML 150717C00075000 C 07/17/15 75.0 31.90 35.00
ASML 150717C00080000 C 07/17/15 80.0 27.30 30.50
ASML 150717C00085000 C 07/17/15 85.0 22.80 25.90
ASML 150717C00090000 C 07/17/15 90.0 20.30 21.20
ASML 150717C00095000 C 07/17/15 95.0 16.50 17.40
ASML 150717C00097500 C 07/17/15 97.5 14.70 15.70
ASML 150717C00100000 C 07/17/15 100.0 13.10 13.90
ASML 150717C00105000 C 07/17/15 105.0 10.10 10.80
ASML 150717C00110000 C 07/17/15 110.0 7.50 8.20
ASML 150717C00115000 C 07/17/15 115.0 5.40 6.10
ASML 150717C00120000 C 07/17/15 120.0 3.80 4.40
ASML 150717C00125000 C 07/17/15 125.0 2.60 3.30
ASML 150717C00130000 C 07/17/15 130.0 1.70 2.25
ASML 150717C00135000 C 07/17/15 135.0 1.15 1.65
ASML 150717C00140000 C 07/17/15 140.0 0.70 1.15
ASML 150717C00145000 C 07/17/15 145.0 0.45 0.85
ASML 150717C00150000 C 07/17/15 150.0 0.25 0.60
ASML 150717P00065000 P 07/17/15 65.0 0.50 0.95
ASML 150717P00070000 P 07/17/15 70.0 0.80 1.15
ASML 150717P00075000 P 07/17/15 75.0 1.10 1.60
ASML 150717P00080000 P 07/17/15 80.0 1.65 2.00
ASML 150717P00085000 P 07/17/15 85.0 2.25 2.75
ASML 150717P00090000 P 07/17/15 90.0 3.10 3.60
ASML 150717P00095000 P 07/17/15 95.0 4.30 4.80
ASML 150717P00097500 P 07/17/15 97.5 5.10 5.60
ASML 150717P00100000 P 07/17/15 100.0 5.90 6.40
ASML 150717P00105000 P 07/17/15 105.0 7.80 8.40
ASML 150717P00110000 P 07/17/15 110.0 10.20 10.90
ASML 150717P00115000 P 07/17/15 115.0 13.10 13.90
ASML 150717P00120000 P 07/17/15 120.0 16.50 17.30
ASML 150717P00125000 P 07/17/15 125.0 20.20 21.10
ASML 150717P00130000 P 07/17/15 130.0 24.20 25.20
ASML 150717P00135000 P 07/17/15 135.0 28.30 31.20
ASML 150717P00140000 P 07/17/15 140.0 32.50 35.70
ASML 150717P00145000 P 07/17/15 145.0 37.30 40.30
ASML 150717P00150000 P 07/17/15 150.0 40.80 45.30
ASML 160115C00045000 C 01/15/16 45.0 60.80 65.50
ASML 160115C00047500 C 01/15/16 47.5 58.50 63.20
ASML 160115C00050000 C 01/15/16 50.0 56.00 60.80
ASML 160115C00055000 C 01/15/16 55.0 51.10 55.80
ASML 160115C00060000 C 01/15/16 60.0 46.50 51.10
ASML 160115C00065000 C 01/15/16 65.0 41.70 46.20
ASML 160115C00070000 C 01/15/16 70.0 37.30 41.90
ASML 160115C00072500 C 01/15/16 72.5 35.10 39.50
ASML 160115C00075000 C 01/15/16 75.0 32.90 35.60
ASML 160115C00077500 C 01/15/16 77.5 30.70 33.50
ASML 160115C00080000 C 01/15/16 80.0 28.70 31.90
ASML 160115C00082500 C 01/15/16 82.5 26.60 30.00
ASML 160115C00085000 C 01/15/16 85.0 24.70 27.50
ASML 160115C00087500 C 01/15/16 87.5 22.80 25.60
ASML 160115C00090000 C 01/15/16 90.0 20.90 24.00
ASML 160115C00092500 C 01/15/16 92.5 19.20 22.00
ASML 160115C00095000 C 01/15/16 95.0 17.40 20.20
ASML 160115C00097500 C 01/15/16 97.5 17.30 18.50
ASML 160115C00100000 C 01/15/16 100.0 15.80 17.00
ASML 160115C00105000 C 01/15/16 105.0 13.00 14.10
ASML 160115C00110000 C 01/15/16 110.0 10.50 11.70
ASML 160115C00115000 C 01/15/16 115.0 8.40 9.50
ASML 160115C00120000 C 01/15/16 120.0 6.60 7.50
ASML 160115C00125000 C 01/15/16 125.0 5.10 6.00
ASML 160115C00130000 C 01/15/16 130.0 3.90 5.00
ASML 160115C00135000 C 01/15/16 135.0 2.90 3.80
ASML 160115C00140000 C 01/15/16 140.0 2.15 3.20
ASML 160115C00145000 C 01/15/16 145.0 1.55 2.30
ASML 160115C00150000 C 01/15/16 150.0 1.15 1.80
ASML 160115C00155000 C 01/15/16 155.0 0.80 1.45
ASML 160115P00045000 P 01/15/16 45.0 0.10 0.55
ASML 160115P00047500 P 01/15/16 47.5 0.10 0.65
ASML 160115P00050000 P 01/15/16 50.0 0.20 0.80
ASML 160115P00055000 P 01/15/16 55.0 0.35 1.05
ASML 160115P00060000 P 01/15/16 60.0 0.60 1.35
ASML 160115P00065000 P 01/15/16 65.0 1.00 1.75
ASML 160115P00070000 P 01/15/16 70.0 1.55 2.20
ASML 160115P00072500 P 01/15/16 72.5 1.85 2.50
ASML 160115P00075000 P 01/15/16 75.0 2.20 2.80
ASML 160115P00077500 P 01/15/16 77.5 2.40 3.20
ASML 160115P00080000 P 01/15/16 80.0 2.80 3.60
ASML 160115P00082500 P 01/15/16 82.5 3.30 4.00
ASML 160115P00085000 P 01/15/16 85.0 3.80 4.60
ASML 160115P00087500 P 01/15/16 87.5 4.50 5.20
ASML 160115P00090000 P 01/15/16 90.0 5.10 5.80
ASML 160115P00092500 P 01/15/16 92.5 5.80 6.50
ASML 160115P00095000 P 01/15/16 95.0 6.70 7.30
ASML 160115P00097500 P 01/15/16 97.5 7.60 8.20
ASML 160115P00100000 P 01/15/16 100.0 8.50 9.20
ASML 160115P00105000 P 01/15/16 105.0 10.30 11.40
ASML 160115P00110000 P 01/15/16 110.0 12.90 13.90
ASML 160115P00115000 P 01/15/16 115.0 14.90 16.80
ASML 160115P00120000 P 01/15/16 120.0 19.10 20.00
ASML 160115P00125000 P 01/15/16 125.0 22.50 23.60
ASML 160115P00130000 P 01/15/16 130.0 26.30 27.30
ASML 160115P00135000 P 01/15/16 135.0 29.70 33.10
ASML 160115P00140000 P 01/15/16 140.0 34.00 37.30
ASML 160115P00145000 P 01/15/16 145.0 38.40 41.70
ASML 160115P00150000 P 01/15/16 150.0 42.70 46.20
ASML 160115P00155000 P 01/15/16 155.0 46.20 50.70
ASML 170120C00047500 C 01/20/17 47.5 59.30 63.70
ASML 170120C00050000 C 01/20/17 50.0 57.00 61.40
ASML 170120C00055000 C 01/20/17 55.0 52.60 56.90
ASML 170120C00060000 C 01/20/17 60.0 48.20 52.60
ASML 170120C00065000 C 01/20/17 65.0 44.00 47.20
ASML 170120C00070000 C 01/20/17 70.0 40.00 42.80
ASML 170120C00075000 C 01/20/17 75.0 36.10 39.50
ASML 170120C00080000 C 01/20/17 80.0 32.30 35.60
ASML 170120C00085000 C 01/20/17 85.0 28.80 31.80
ASML 170120C00087500 C 01/20/17 87.5 27.10 30.10
ASML 170120C00090000 C 01/20/17 90.0 25.50 28.80
ASML 170120C00092500 C 01/20/17 92.5 23.90 27.30
ASML 170120C00095000 C 01/20/17 95.0 23.50 25.10
ASML 170120C00097500 C 01/20/17 97.5 22.10 23.70
ASML 170120C00100000 C 01/20/17 100.0 20.80 22.60
ASML 170120C00105000 C 01/20/17 105.0 18.10 20.10
ASML 170120C00110000 C 01/20/17 110.0 15.90 17.70
ASML 170120C00115000 C 01/20/17 115.0 13.80 15.20
ASML 170120C00120000 C 01/20/17 120.0 11.90 14.80
ASML 170120C00125000 C 01/20/17 125.0 10.20 11.90
ASML 170120C00130000 C 01/20/17 130.0 8.70 10.40
ASML 170120C00135000 C 01/20/17 135.0 7.40 9.10
ASML 170120C00140000 C 01/20/17 140.0 6.30 7.80
ASML 170120C00145000 C 01/20/17 145.0 5.30 6.80
ASML 170120C00150000 C 01/20/17 150.0 4.40 5.50
ASML 170120C00155000 C 01/20/17 155.0 3.70 5.10
ASML 170120P00047500 P 01/20/17 47.5 0.85 1.60
ASML 170120P00050000 P 01/20/17 50.0 1.25 1.80
ASML 170120P00055000 P 01/20/17 55.0 1.70 2.20
ASML 170120P00060000 P 01/20/17 60.0 2.30 2.85
ASML 170120P00065000 P 01/20/17 65.0 3.00 3.60
ASML 170120P00070000 P 01/20/17 70.0 3.90 4.50
ASML 170120P00075000 P 01/20/17 75.0 4.90 5.60
ASML 170120P00080000 P 01/20/17 80.0 5.40 6.80
ASML 170120P00085000 P 01/20/17 85.0 7.30 8.20
ASML 170120P00087500 P 01/20/17 87.5 8.20 9.10
ASML 170120P00090000 P 01/20/17 90.0 9.00 9.90
ASML 170120P00092500 P 01/20/17 92.5 9.80 10.80
ASML 170120P00095000 P 01/20/17 95.0 10.80 11.80
ASML 170120P00097500 P 01/20/17 97.5 10.90 12.80
ASML 170120P00100000 P 01/20/17 100.0 11.90 13.90
ASML 170120P00105000 P 01/20/17 105.0 14.30 16.30
ASML 170120P00110000 P 01/20/17 110.0 16.70 18.90
ASML 170120P00115000 P 01/20/17 115.0 20.40 21.80
ASML 170120P00120000 P 01/20/17 120.0 23.50 24.90
ASML 170120P00125000 P 01/20/17 125.0 26.70 28.20
ASML 170120P00130000 P 01/20/17 130.0 29.20 31.70
ASML 170120P00135000 P 01/20/17 135.0 32.80 35.40
ASML 170120P00140000 P 01/20/17 140.0 37.70 39.30
ASML 170120P00145000 P 01/20/17 145.0 41.40 43.40
ASML 170120P00150000 P 01/20/17 150.0 45.80 47.40
ASML 170120P00155000 P 01/20/17 155.0 49.20 53.20

OPRA data is delayed 15 minutes.