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 Oct 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASML 141122C00080000 C 11/22/14 80.0 10.90 13.40
ASML 141122C00085000 C 11/22/14 85.0 7.90 8.90
ASML 141122C00090000 C 11/22/14 90.0 4.60 4.90
ASML 141122C00092500 C 11/22/14 92.5 3.10 3.40
ASML 141122C00095000 C 11/22/14 95.0 2.00 2.20
ASML 141122C00097500 C 11/22/14 97.5 1.20 1.30
ASML 141122C00100000 C 11/22/14 100.0 0.65 0.90
ASML 141122C00105000 C 11/22/14 105.0 0.20 0.35
ASML 141122C00110000 C 11/22/14 110.0 0.00 0.25
ASML 141122C00115000 C 11/22/14 115.0 0.00 0.15
ASML 141122C00120000 C 11/22/14 120.0 0.00 0.10
ASML 141122C00125000 C 11/22/14 125.0 0.00 0.05
ASML 141122C00130000 C 11/22/14 130.0 0.00 0.05
ASML 141122C00135000 C 11/22/14 135.0 0.00 0.05
ASML 141122C00140000 C 11/22/14 140.0 0.00 0.05
ASML 141122C00145000 C 11/22/14 145.0 0.00 0.05
ASML 141122P00080000 P 11/22/14 80.0 0.40 0.85
ASML 141122P00085000 P 11/22/14 85.0 0.95 1.10
ASML 141122P00090000 P 11/22/14 90.0 2.10 2.30
ASML 141122P00092500 P 11/22/14 92.5 3.10 3.40
ASML 141122P00095000 P 11/22/14 95.0 4.40 4.70
ASML 141122P00097500 P 11/22/14 97.5 6.00 6.60
ASML 141122P00100000 P 11/22/14 100.0 7.90 8.80
ASML 141122P00105000 P 11/22/14 105.0 12.40 15.00
ASML 141122P00110000 P 11/22/14 110.0 17.10 19.90
ASML 141122P00115000 P 11/22/14 115.0 22.20 24.80
ASML 141122P00120000 P 11/22/14 120.0 26.90 29.90
ASML 141122P00125000 P 11/22/14 125.0 31.00 34.80
ASML 141122P00130000 P 11/22/14 130.0 36.10 39.90
ASML 141122P00135000 P 11/22/14 135.0 40.30 44.90
ASML 141122P00140000 P 11/22/14 140.0 46.80 49.90
ASML 141122P00145000 P 11/22/14 145.0 51.80 54.90
ASML 141220C00075000 C 12/20/14 75.0 15.90 18.50
ASML 141220C00080000 C 12/20/14 80.0 11.50 13.70
ASML 141220C00085000 C 12/20/14 85.0 8.60 9.50
ASML 141220C00087500 C 12/20/14 87.5 7.10 7.70
ASML 141220C00090000 C 12/20/14 90.0 5.40 6.00
ASML 141220C00092500 C 12/20/14 92.5 4.00 4.50
ASML 141220C00095000 C 12/20/14 95.0 2.80 3.30
ASML 141220C00097500 C 12/20/14 97.5 1.90 2.40
ASML 141220C00100000 C 12/20/14 100.0 1.30 1.60
ASML 141220C00105000 C 12/20/14 105.0 0.35 0.75
ASML 141220C00110000 C 12/20/14 110.0 0.10 0.40
ASML 141220C00115000 C 12/20/14 115.0 0.00 0.25
ASML 141220P00075000 P 12/20/14 75.0 0.45 0.75
ASML 141220P00080000 P 12/20/14 80.0 0.85 1.25
ASML 141220P00085000 P 12/20/14 85.0 1.70 2.20
ASML 141220P00087500 P 12/20/14 87.5 2.30 2.75
ASML 141220P00090000 P 12/20/14 90.0 3.10 3.70
ASML 141220P00092500 P 12/20/14 92.5 4.10 4.80
ASML 141220P00095000 P 12/20/14 95.0 5.40 6.20
ASML 141220P00097500 P 12/20/14 97.5 6.90 7.90
ASML 141220P00100000 P 12/20/14 100.0 8.70 9.70
ASML 141220P00105000 P 12/20/14 105.0 12.70 15.30
ASML 141220P00110000 P 12/20/14 110.0 17.40 20.00
ASML 141220P00115000 P 12/20/14 115.0 22.10 24.90
ASML 150117C00045000 C 01/17/15 45.0 45.30 48.10
ASML 150117C00047500 C 01/17/15 47.5 42.90 45.60
ASML 150117C00050000 C 01/17/15 50.0 40.30 43.00
ASML 150117C00055000 C 01/17/15 55.0 35.40 38.00
ASML 150117C00060000 C 01/17/15 60.0 30.50 33.50
ASML 150117C00065000 C 01/17/15 65.0 25.70 28.20
ASML 150117C00070000 C 01/17/15 70.0 20.90 23.60
ASML 150117C00072500 C 01/17/15 72.5 18.60 21.10
ASML 150117C00075000 C 01/17/15 75.0 16.30 18.70
ASML 150117C00077500 C 01/17/15 77.5 14.20 16.60
ASML 150117C00080000 C 01/17/15 80.0 13.00 14.30
ASML 150117C00082500 C 01/17/15 82.5 11.00 12.20
ASML 150117C00085000 C 01/17/15 85.0 9.10 10.40
ASML 150117C00087500 C 01/17/15 87.5 7.40 8.50
ASML 150117C00090000 C 01/17/15 90.0 6.20 6.90
ASML 150117C00092500 C 01/17/15 92.5 4.80 5.40
ASML 150117C00095000 C 01/17/15 95.0 3.60 4.20
ASML 150117C00097500 C 01/17/15 97.5 2.60 3.20
ASML 150117C00100000 C 01/17/15 100.0 1.85 2.35
ASML 150117C00105000 C 01/17/15 105.0 0.85 1.15
ASML 150117C00110000 C 01/17/15 110.0 0.35 0.70
ASML 150117C00115000 C 01/17/15 115.0 0.10 0.50
ASML 150117C00120000 C 01/17/15 120.0 0.05 0.30
ASML 150117C00125000 C 01/17/15 125.0 0.00 0.25
ASML 150117C00130000 C 01/17/15 130.0 0.00 0.20
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 0.15
ASML 150117P00047500 P 01/17/15 47.5 0.00 0.20
ASML 150117P00050000 P 01/17/15 50.0 0.00 0.25
ASML 150117P00055000 P 01/17/15 55.0 0.05 0.30
ASML 150117P00060000 P 01/17/15 60.0 0.05 0.50
ASML 150117P00065000 P 01/17/15 65.0 0.20 0.60
ASML 150117P00070000 P 01/17/15 70.0 0.45 0.75
ASML 150117P00072500 P 01/17/15 72.5 0.60 0.95
ASML 150117P00075000 P 01/17/15 75.0 0.75 1.20
ASML 150117P00077500 P 01/17/15 77.5 1.00 1.55
ASML 150117P00080000 P 01/17/15 80.0 1.35 1.65
ASML 150117P00082500 P 01/17/15 82.5 1.80 2.20
ASML 150117P00085000 P 01/17/15 85.0 2.35 2.65
ASML 150117P00087500 P 01/17/15 87.5 3.00 3.30
ASML 150117P00090000 P 01/17/15 90.0 3.90 4.30
ASML 150117P00092500 P 01/17/15 92.5 5.00 5.40
ASML 150117P00095000 P 01/17/15 95.0 6.20 6.70
ASML 150117P00097500 P 01/17/15 97.5 7.70 8.40
ASML 150117P00100000 P 01/17/15 100.0 9.40 10.40
ASML 150117P00105000 P 01/17/15 105.0 13.30 14.40
ASML 150117P00110000 P 01/17/15 110.0 17.70 20.20
ASML 150117P00115000 P 01/17/15 115.0 22.40 25.20
ASML 150117P00120000 P 01/17/15 120.0 27.20 30.00
ASML 150117P00125000 P 01/17/15 125.0 31.80 34.90
ASML 150117P00130000 P 01/17/15 130.0 36.80 39.90
ASML 150117P00135000 P 01/17/15 135.0 42.10 44.90
ASML 150117P00140000 P 01/17/15 140.0 46.10 49.90
ASML 150117P00145000 P 01/17/15 145.0 51.90 54.90
ASML 150417C00050000 C 04/17/15 50.0 40.60 43.50
ASML 150417C00055000 C 04/17/15 55.0 35.80 38.70
ASML 150417C00060000 C 04/17/15 60.0 30.90 34.00
ASML 150417C00065000 C 04/17/15 65.0 26.30 28.80
ASML 150417C00070000 C 04/17/15 70.0 21.70 24.20
ASML 150417C00075000 C 04/17/15 75.0 18.40 20.00
ASML 150417C00080000 C 04/17/15 80.0 14.60 16.00
ASML 150417C00082500 C 04/17/15 82.5 12.80 14.10
ASML 150417C00085000 C 04/17/15 85.0 11.20 12.40
ASML 150417C00087500 C 04/17/15 87.5 9.60 10.90
ASML 150417C00090000 C 04/17/15 90.0 8.20 9.30
ASML 150417C00092500 C 04/17/15 92.5 6.90 7.90
ASML 150417C00095000 C 04/17/15 95.0 5.70 6.70
ASML 150417C00097500 C 04/17/15 97.5 4.70 5.60
ASML 150417C00100000 C 04/17/15 100.0 3.80 4.70
ASML 150417C00105000 C 04/17/15 105.0 2.40 3.20
ASML 150417C00110000 C 04/17/15 110.0 1.55 2.05
ASML 150417C00115000 C 04/17/15 115.0 0.95 1.35
ASML 150417C00120000 C 04/17/15 120.0 0.55 0.90
ASML 150417C00125000 C 04/17/15 125.0 0.25 0.60
ASML 150417C00130000 C 04/17/15 130.0 0.10 0.50
ASML 150417C00135000 C 04/17/15 135.0 0.00 0.45
ASML 150417C00140000 C 04/17/15 140.0 0.00 0.35
ASML 150417P00050000 P 04/17/15 50.0 0.10 0.50
ASML 150417P00055000 P 04/17/15 55.0 0.25 0.65
ASML 150417P00060000 P 04/17/15 60.0 0.50 0.90
ASML 150417P00065000 P 04/17/15 65.0 0.80 1.25
ASML 150417P00070000 P 04/17/15 70.0 1.30 1.75
ASML 150417P00075000 P 04/17/15 75.0 2.00 2.75
ASML 150417P00080000 P 04/17/15 80.0 3.00 3.70
ASML 150417P00082500 P 04/17/15 82.5 3.60 4.50
ASML 150417P00085000 P 04/17/15 85.0 4.40 4.80
ASML 150417P00087500 P 04/17/15 87.5 5.20 6.20
ASML 150417P00090000 P 04/17/15 90.0 6.20 7.20
ASML 150417P00092500 P 04/17/15 92.5 7.30 8.40
ASML 150417P00095000 P 04/17/15 95.0 8.60 9.80
ASML 150417P00097500 P 04/17/15 97.5 10.00 11.10
ASML 150417P00100000 P 04/17/15 100.0 11.60 12.80
ASML 150417P00105000 P 04/17/15 105.0 15.00 16.50
ASML 150417P00110000 P 04/17/15 110.0 18.90 20.40
ASML 150417P00115000 P 04/17/15 115.0 23.20 25.80
ASML 150417P00120000 P 04/17/15 120.0 27.60 30.40
ASML 150417P00125000 P 04/17/15 125.0 32.40 35.00
ASML 150417P00130000 P 04/17/15 130.0 36.90 39.80
ASML 150417P00135000 P 04/17/15 135.0 42.00 44.90
ASML 150417P00140000 P 04/17/15 140.0 46.90 49.90
ASML 160115C00045000 C 01/15/16 45.0 45.70 50.40
ASML 160115C00047500 C 01/15/16 47.5 43.30 48.00
ASML 160115C00050000 C 01/15/16 50.0 41.00 45.70
ASML 160115C00055000 C 01/15/16 55.0 36.40 40.40
ASML 160115C00060000 C 01/15/16 60.0 32.00 34.80
ASML 160115C00065000 C 01/15/16 65.0 27.80 30.50
ASML 160115C00070000 C 01/15/16 70.0 23.90 26.70
ASML 160115C00072500 C 01/15/16 72.5 21.90 24.90
ASML 160115C00075000 C 01/15/16 75.0 20.10 22.80
ASML 160115C00077500 C 01/15/16 77.5 19.00 21.10
ASML 160115C00080000 C 01/15/16 80.0 17.40 19.30
ASML 160115C00082500 C 01/15/16 82.5 15.80 17.60
ASML 160115C00085000 C 01/15/16 85.0 14.30 16.20
ASML 160115C00087500 C 01/15/16 87.5 13.00 14.60
ASML 160115C00090000 C 01/15/16 90.0 11.70 13.50
ASML 160115C00092500 C 01/15/16 92.5 10.40 12.90
ASML 160115C00095000 C 01/15/16 95.0 9.40 11.10
ASML 160115C00097500 C 01/15/16 97.5 8.50 10.00
ASML 160115C00100000 C 01/15/16 100.0 7.30 9.00
ASML 160115C00105000 C 01/15/16 105.0 5.60 7.10
ASML 160115C00110000 C 01/15/16 110.0 4.30 5.60
ASML 160115C00115000 C 01/15/16 115.0 3.10 4.40
ASML 160115C00120000 C 01/15/16 120.0 2.20 3.80
ASML 160115C00125000 C 01/15/16 125.0 1.85 2.75
ASML 160115C00130000 C 01/15/16 130.0 1.30 2.20
ASML 160115C00135000 C 01/15/16 135.0 0.85 1.70
ASML 160115C00140000 C 01/15/16 140.0 0.55 1.30
ASML 160115C00145000 C 01/15/16 145.0 0.30 1.05
ASML 160115C00150000 C 01/15/16 150.0 0.10 1.00
ASML 160115P00045000 P 01/15/16 45.0 0.25 1.20
ASML 160115P00047500 P 01/15/16 47.5 0.45 1.40
ASML 160115P00050000 P 01/15/16 50.0 0.60 1.60
ASML 160115P00055000 P 01/15/16 55.0 1.10 2.05
ASML 160115P00060000 P 01/15/16 60.0 1.90 2.65
ASML 160115P00065000 P 01/15/16 65.0 2.45 3.60
ASML 160115P00070000 P 01/15/16 70.0 3.50 4.70
ASML 160115P00072500 P 01/15/16 72.5 4.10 5.30
ASML 160115P00075000 P 01/15/16 75.0 4.70 6.00
ASML 160115P00077500 P 01/15/16 77.5 5.40 6.70
ASML 160115P00080000 P 01/15/16 80.0 6.20 7.60
ASML 160115P00082500 P 01/15/16 82.5 7.10 8.50
ASML 160115P00085000 P 01/15/16 85.0 8.00 9.50
ASML 160115P00087500 P 01/15/16 87.5 9.00 10.60
ASML 160115P00090000 P 01/15/16 90.0 10.30 11.80
ASML 160115P00092500 P 01/15/16 92.5 11.50 13.10
ASML 160115P00095000 P 01/15/16 95.0 12.60 14.50
ASML 160115P00097500 P 01/15/16 97.5 14.20 15.90
ASML 160115P00100000 P 01/15/16 100.0 15.50 17.50
ASML 160115P00105000 P 01/15/16 105.0 18.60 20.90
ASML 160115P00110000 P 01/15/16 110.0 22.30 24.50
ASML 160115P00115000 P 01/15/16 115.0 26.40 28.40
ASML 160115P00120000 P 01/15/16 120.0 30.30 33.30
ASML 160115P00125000 P 01/15/16 125.0 34.60 37.50
ASML 160115P00130000 P 01/15/16 130.0 38.30 41.90
ASML 160115P00135000 P 01/15/16 135.0 42.80 46.30
ASML 160115P00140000 P 01/15/16 140.0 47.90 51.00
ASML 160115P00145000 P 01/15/16 145.0 51.40 55.80
ASML 160115P00150000 P 01/15/16 150.0 56.00 60.50
ASML 170120C00055000 C 01/20/17 55.0 37.80 41.70
ASML 170120C00060000 C 01/20/17 60.0 33.90 37.20
ASML 170120C00065000 C 01/20/17 65.0 30.10 33.50
ASML 170120C00070000 C 01/20/17 70.0 26.60 29.70
ASML 170120C00075000 C 01/20/17 75.0 23.40 26.50
ASML 170120C00080000 C 01/20/17 80.0 20.40 23.40
ASML 170120C00085000 C 01/20/17 85.0 17.90 20.20
ASML 170120C00090000 C 01/20/17 90.0 15.40 17.70
ASML 170120C00092500 C 01/20/17 92.5 14.30 16.50
ASML 170120C00095000 C 01/20/17 95.0 13.20 15.40
ASML 170120C00097500 C 01/20/17 97.5 12.20 14.30
ASML 170120C00100000 C 01/20/17 100.0 11.30 13.30
ASML 170120C00105000 C 01/20/17 105.0 9.90 11.40
ASML 170120C00110000 C 01/20/17 110.0 8.40 9.80
ASML 170120C00115000 C 01/20/17 115.0 7.00 8.50
ASML 170120C00120000 C 01/20/17 120.0 5.90 7.20
ASML 170120C00125000 C 01/20/17 125.0 5.00 6.10
ASML 170120C00130000 C 01/20/17 130.0 4.20 5.20
ASML 170120C00135000 C 01/20/17 135.0 3.50 4.50
ASML 170120C00140000 C 01/20/17 140.0 2.90 3.80
ASML 170120C00145000 C 01/20/17 145.0 2.35 3.20
ASML 170120C00150000 C 01/20/17 150.0 1.80 2.80
ASML 170120P00055000 P 01/20/17 55.0 2.70 3.50
ASML 170120P00060000 P 01/20/17 60.0 3.70 4.50
ASML 170120P00065000 P 01/20/17 65.0 4.90 5.80
ASML 170120P00070000 P 01/20/17 70.0 6.30 7.30
ASML 170120P00075000 P 01/20/17 75.0 7.90 9.00
ASML 170120P00080000 P 01/20/17 80.0 9.60 11.10
ASML 170120P00085000 P 01/20/17 85.0 11.70 13.40
ASML 170120P00090000 P 01/20/17 90.0 13.80 15.90
ASML 170120P00092500 P 01/20/17 92.5 14.80 17.10
ASML 170120P00095000 P 01/20/17 95.0 16.30 18.50
ASML 170120P00097500 P 01/20/17 97.5 17.80 20.00
ASML 170120P00100000 P 01/20/17 100.0 19.10 21.60
ASML 170120P00105000 P 01/20/17 105.0 21.80 24.90
ASML 170120P00110000 P 01/20/17 110.0 25.80 28.30
ASML 170120P00115000 P 01/20/17 115.0 29.10 32.10
ASML 170120P00120000 P 01/20/17 120.0 32.80 36.00
ASML 170120P00125000 P 01/20/17 125.0 37.10 40.00
ASML 170120P00130000 P 01/20/17 130.0 41.30 44.00
ASML 170120P00135000 P 01/20/17 135.0 45.30 48.80
ASML 170120P00140000 P 01/20/17 140.0 49.70 53.20
ASML 170120P00145000 P 01/20/17 145.0 54.20 57.60
ASML 170120P00150000 P 01/20/17 150.0 58.80 62.10

OPRA data is delayed 15 minutes.