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 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASML 150220C00080000 C 02/20/15 80.0 24.20 27.40
ASML 150220C00085000 C 02/20/15 85.0 19.70 22.90
ASML 150220C00090000 C 02/20/15 90.0 14.70 18.00
ASML 150220C00095000 C 02/20/15 95.0 10.10 12.30
ASML 150220C00097500 C 02/20/15 97.5 8.30 9.10
ASML 150220C00100000 C 02/20/15 100.0 6.40 6.90
ASML 150220C00105000 C 02/20/15 105.0 2.80 3.20
ASML 150220C00110000 C 02/20/15 110.0 0.95 1.15
ASML 150220C00115000 C 02/20/15 115.0 0.20 0.40
ASML 150220C00120000 C 02/20/15 120.0 0.00 0.15
ASML 150220C00125000 C 02/20/15 125.0 0.00 0.10
ASML 150220C00130000 C 02/20/15 130.0 0.00 0.05
ASML 150220C00135000 C 02/20/15 135.0 0.00 0.05
ASML 150220C00140000 C 02/20/15 140.0 0.00 0.05
ASML 150220C00145000 C 02/20/15 145.0 0.00 0.05
ASML 150220C00150000 C 02/20/15 150.0 0.00 0.05
ASML 150220P00080000 P 02/20/15 80.0 0.05 0.15
ASML 150220P00085000 P 02/20/15 85.0 0.05 0.30
ASML 150220P00090000 P 02/20/15 90.0 0.15 0.35
ASML 150220P00095000 P 02/20/15 95.0 0.35 0.70
ASML 150220P00097500 P 02/20/15 97.5 0.65 0.90
ASML 150220P00100000 P 02/20/15 100.0 1.20 1.30
ASML 150220P00105000 P 02/20/15 105.0 2.50 2.80
ASML 150220P00110000 P 02/20/15 110.0 5.40 5.80
ASML 150220P00115000 P 02/20/15 115.0 8.60 10.40
ASML 150220P00120000 P 02/20/15 120.0 12.40 15.70
ASML 150220P00125000 P 02/20/15 125.0 17.40 21.80
ASML 150220P00130000 P 02/20/15 130.0 22.30 26.80
ASML 150220P00135000 P 02/20/15 135.0 27.30 31.60
ASML 150220P00140000 P 02/20/15 140.0 32.30 36.80
ASML 150220P00145000 P 02/20/15 145.0 37.30 41.60
ASML 150220P00150000 P 02/20/15 150.0 42.30 46.60
ASML 150320C00065000 C 03/20/15 65.0 39.20 42.80
ASML 150320C00070000 C 03/20/15 70.0 34.70 37.80
ASML 150320C00075000 C 03/20/15 75.0 29.70 32.90
ASML 150320C00080000 C 03/20/15 80.0 24.70 27.90
ASML 150320C00085000 C 03/20/15 85.0 20.00 23.10
ASML 150320C00090000 C 03/20/15 90.0 15.10 18.40
ASML 150320C00095000 C 03/20/15 95.0 11.30 12.10
ASML 150320C00097500 C 03/20/15 97.5 9.30 9.90
ASML 150320C00100000 C 03/20/15 100.0 7.30 7.90
ASML 150320C00105000 C 03/20/15 105.0 4.10 4.30
ASML 150320C00110000 C 03/20/15 110.0 1.95 2.10
ASML 150320C00115000 C 03/20/15 115.0 0.75 1.05
ASML 150320C00120000 C 03/20/15 120.0 0.25 0.50
ASML 150320C00125000 C 03/20/15 125.0 0.05 0.25
ASML 150320C00130000 C 03/20/15 130.0 0.00 0.15
ASML 150320C00135000 C 03/20/15 135.0 0.00 0.10
ASML 150320C00140000 C 03/20/15 140.0 0.00 0.05
ASML 150320C00145000 C 03/20/15 145.0 0.00 0.05
ASML 150320P00065000 P 03/20/15 65.0 0.00 0.15
ASML 150320P00070000 P 03/20/15 70.0 0.00 0.25
ASML 150320P00075000 P 03/20/15 75.0 0.05 0.30
ASML 150320P00080000 P 03/20/15 80.0 0.10 0.35
ASML 150320P00085000 P 03/20/15 85.0 0.20 0.50
ASML 150320P00090000 P 03/20/15 90.0 0.45 0.80
ASML 150320P00095000 P 03/20/15 95.0 0.95 1.20
ASML 150320P00097500 P 03/20/15 97.5 1.35 1.65
ASML 150320P00100000 P 03/20/15 100.0 1.90 2.20
ASML 150320P00105000 P 03/20/15 105.0 3.60 4.00
ASML 150320P00110000 P 03/20/15 110.0 6.30 6.80
ASML 150320P00115000 P 03/20/15 115.0 10.00 10.60
ASML 150320P00120000 P 03/20/15 120.0 12.60 15.60
ASML 150320P00125000 P 03/20/15 125.0 17.40 20.70
ASML 150320P00130000 P 03/20/15 130.0 22.40 25.50
ASML 150320P00135000 P 03/20/15 135.0 27.30 31.40
ASML 150320P00140000 P 03/20/15 140.0 32.30 36.50
ASML 150320P00145000 P 03/20/15 145.0 37.40 41.60
ASML 150417C00047500 C 04/17/15 47.5 56.20 60.20
ASML 150417C00050000 C 04/17/15 50.0 53.70 57.70
ASML 150417C00055000 C 04/17/15 55.0 48.90 52.80
ASML 150417C00060000 C 04/17/15 60.0 44.10 47.80
ASML 150417C00065000 C 04/17/15 65.0 39.10 42.90
ASML 150417C00070000 C 04/17/15 70.0 34.90 37.90
ASML 150417C00075000 C 04/17/15 75.0 29.70 33.10
ASML 150417C00080000 C 04/17/15 80.0 25.00 28.20
ASML 150417C00082500 C 04/17/15 82.5 23.00 25.80
ASML 150417C00085000 C 04/17/15 85.0 20.70 23.30
ASML 150417C00087500 C 04/17/15 87.5 18.50 20.60
ASML 150417C00090000 C 04/17/15 90.0 16.00 18.70
ASML 150417C00092500 C 04/17/15 92.5 14.30 15.10
ASML 150417C00095000 C 04/17/15 95.0 12.20 13.00
ASML 150417C00097500 C 04/17/15 97.5 10.20 11.00
ASML 150417C00100000 C 04/17/15 100.0 8.40 8.80
ASML 150417C00105000 C 04/17/15 105.0 5.30 5.70
ASML 150417C00110000 C 04/17/15 110.0 3.10 3.40
ASML 150417C00115000 C 04/17/15 115.0 1.60 1.85
ASML 150417C00120000 C 04/17/15 120.0 0.80 1.15
ASML 150417C00125000 C 04/17/15 125.0 0.30 0.65
ASML 150417C00130000 C 04/17/15 130.0 0.10 0.35
ASML 150417C00135000 C 04/17/15 135.0 0.00 0.25
ASML 150417C00140000 C 04/17/15 140.0 0.00 0.20
ASML 150417P00047500 P 04/17/15 47.5 0.00 0.05
ASML 150417P00050000 P 04/17/15 50.0 0.00 0.05
ASML 150417P00055000 P 04/17/15 55.0 0.00 0.10
ASML 150417P00060000 P 04/17/15 60.0 0.00 0.20
ASML 150417P00065000 P 04/17/15 65.0 0.05 0.30
ASML 150417P00070000 P 04/17/15 70.0 0.10 0.35
ASML 150417P00075000 P 04/17/15 75.0 0.20 0.45
ASML 150417P00080000 P 04/17/15 80.0 0.35 0.60
ASML 150417P00082500 P 04/17/15 82.5 0.45 0.80
ASML 150417P00085000 P 04/17/15 85.0 0.55 0.90
ASML 150417P00087500 P 04/17/15 87.5 0.75 1.15
ASML 150417P00090000 P 04/17/15 90.0 0.95 1.35
ASML 150417P00092500 P 04/17/15 92.5 1.25 1.70
ASML 150417P00095000 P 04/17/15 95.0 1.70 2.05
ASML 150417P00097500 P 04/17/15 97.5 2.20 2.55
ASML 150417P00100000 P 04/17/15 100.0 2.90 3.30
ASML 150417P00105000 P 04/17/15 105.0 4.80 5.20
ASML 150417P00110000 P 04/17/15 110.0 7.40 7.90
ASML 150417P00115000 P 04/17/15 115.0 10.80 11.50
ASML 150417P00120000 P 04/17/15 120.0 13.70 16.90
ASML 150417P00125000 P 04/17/15 125.0 18.20 20.70
ASML 150417P00130000 P 04/17/15 130.0 22.70 26.50
ASML 150417P00135000 P 04/17/15 135.0 27.40 30.80
ASML 150417P00140000 P 04/17/15 140.0 32.50 35.40
ASML 150717C00065000 C 07/17/15 65.0 39.00 43.00
ASML 150717C00070000 C 07/17/15 70.0 34.10 38.10
ASML 150717C00075000 C 07/17/15 75.0 30.00 33.30
ASML 150717C00080000 C 07/17/15 80.0 25.40 28.60
ASML 150717C00085000 C 07/17/15 85.0 20.80 23.60
ASML 150717C00090000 C 07/17/15 90.0 17.20 20.00
ASML 150717C00095000 C 07/17/15 95.0 13.70 14.50
ASML 150717C00097500 C 07/17/15 97.5 11.90 12.70
ASML 150717C00100000 C 07/17/15 100.0 9.90 10.80
ASML 150717C00105000 C 07/17/15 105.0 7.40 7.90
ASML 150717C00110000 C 07/17/15 110.0 5.10 5.60
ASML 150717C00115000 C 07/17/15 115.0 3.40 3.80
ASML 150717C00120000 C 07/17/15 120.0 2.20 2.75
ASML 150717C00125000 C 07/17/15 125.0 1.35 1.85
ASML 150717C00130000 C 07/17/15 130.0 0.80 1.15
ASML 150717C00135000 C 07/17/15 135.0 0.50 0.75
ASML 150717C00140000 C 07/17/15 140.0 0.25 0.50
ASML 150717C00145000 C 07/17/15 145.0 0.10 0.35
ASML 150717C00150000 C 07/17/15 150.0 0.05 0.30
ASML 150717P00065000 P 07/17/15 65.0 0.30 0.55
ASML 150717P00070000 P 07/17/15 70.0 0.50 0.75
ASML 150717P00075000 P 07/17/15 75.0 0.75 1.00
ASML 150717P00080000 P 07/17/15 80.0 1.10 1.40
ASML 150717P00085000 P 07/17/15 85.0 1.70 2.00
ASML 150717P00090000 P 07/17/15 90.0 2.45 2.70
ASML 150717P00095000 P 07/17/15 95.0 3.60 4.10
ASML 150717P00097500 P 07/17/15 97.5 4.30 4.80
ASML 150717P00100000 P 07/17/15 100.0 5.20 5.70
ASML 150717P00105000 P 07/17/15 105.0 7.30 7.90
ASML 150717P00110000 P 07/17/15 110.0 10.00 10.60
ASML 150717P00115000 P 07/17/15 115.0 13.20 13.90
ASML 150717P00120000 P 07/17/15 120.0 16.80 17.70
ASML 150717P00125000 P 07/17/15 125.0 21.00 21.90
ASML 150717P00130000 P 07/17/15 130.0 24.60 27.10
ASML 150717P00135000 P 07/17/15 135.0 28.40 31.90
ASML 150717P00140000 P 07/17/15 140.0 33.30 36.70
ASML 150717P00145000 P 07/17/15 145.0 38.10 42.20
ASML 150717P00150000 P 07/17/15 150.0 43.10 47.10
ASML 160115C00045000 C 01/15/16 45.0 58.20 63.00
ASML 160115C00047500 C 01/15/16 47.5 55.70 60.50
ASML 160115C00050000 C 01/15/16 50.0 53.60 58.10
ASML 160115C00055000 C 01/15/16 55.0 48.70 53.40
ASML 160115C00060000 C 01/15/16 60.0 43.80 48.50
ASML 160115C00065000 C 01/15/16 65.0 39.40 43.80
ASML 160115C00070000 C 01/15/16 70.0 35.20 39.10
ASML 160115C00072500 C 01/15/16 72.5 33.30 36.90
ASML 160115C00075000 C 01/15/16 75.0 31.80 34.70
ASML 160115C00077500 C 01/15/16 77.5 29.50 32.60
ASML 160115C00080000 C 01/15/16 80.0 25.80 30.50
ASML 160115C00082500 C 01/15/16 82.5 25.50 28.40
ASML 160115C00085000 C 01/15/16 85.0 23.60 26.50
ASML 160115C00087500 C 01/15/16 87.5 21.70 24.60
ASML 160115C00090000 C 01/15/16 90.0 19.90 22.40
ASML 160115C00092500 C 01/15/16 92.5 18.00 20.70
ASML 160115C00095000 C 01/15/16 95.0 16.50 19.00
ASML 160115C00097500 C 01/15/16 97.5 15.00 16.20
ASML 160115C00100000 C 01/15/16 100.0 13.50 14.70
ASML 160115C00105000 C 01/15/16 105.0 10.90 11.80
ASML 160115C00110000 C 01/15/16 110.0 8.50 9.50
ASML 160115C00115000 C 01/15/16 115.0 6.60 7.50
ASML 160115C00120000 C 01/15/16 120.0 5.10 5.90
ASML 160115C00125000 C 01/15/16 125.0 3.80 4.50
ASML 160115C00130000 C 01/15/16 130.0 2.80 3.50
ASML 160115C00135000 C 01/15/16 135.0 2.10 2.70
ASML 160115C00140000 C 01/15/16 140.0 1.50 2.00
ASML 160115C00145000 C 01/15/16 145.0 1.00 1.50
ASML 160115C00150000 C 01/15/16 150.0 0.65 1.20
ASML 160115C00155000 C 01/15/16 155.0 0.45 0.90
ASML 160115P00045000 P 01/15/16 45.0 0.15 0.50
ASML 160115P00047500 P 01/15/16 47.5 0.20 0.55
ASML 160115P00050000 P 01/15/16 50.0 0.25 0.65
ASML 160115P00055000 P 01/15/16 55.0 0.40 0.90
ASML 160115P00060000 P 01/15/16 60.0 0.60 1.10
ASML 160115P00065000 P 01/15/16 65.0 0.95 1.45
ASML 160115P00070000 P 01/15/16 70.0 1.30 1.80
ASML 160115P00072500 P 01/15/16 72.5 1.55 2.05
ASML 160115P00075000 P 01/15/16 75.0 1.80 2.40
ASML 160115P00077500 P 01/15/16 77.5 2.05 2.85
ASML 160115P00080000 P 01/15/16 80.0 2.45 3.20
ASML 160115P00082500 P 01/15/16 82.5 2.90 3.70
ASML 160115P00085000 P 01/15/16 85.0 3.50 4.20
ASML 160115P00087500 P 01/15/16 87.5 4.00 4.70
ASML 160115P00090000 P 01/15/16 90.0 4.70 5.40
ASML 160115P00092500 P 01/15/16 92.5 5.40 6.10
ASML 160115P00095000 P 01/15/16 95.0 6.20 6.90
ASML 160115P00097500 P 01/15/16 97.5 7.10 7.80
ASML 160115P00100000 P 01/15/16 100.0 8.10 8.80
ASML 160115P00105000 P 01/15/16 105.0 10.40 11.00
ASML 160115P00110000 P 01/15/16 110.0 13.00 13.70
ASML 160115P00115000 P 01/15/16 115.0 16.00 16.80
ASML 160115P00120000 P 01/15/16 120.0 19.30 20.20
ASML 160115P00125000 P 01/15/16 125.0 23.00 24.00
ASML 160115P00130000 P 01/15/16 130.0 27.00 28.00
ASML 160115P00135000 P 01/15/16 135.0 29.60 32.90
ASML 160115P00140000 P 01/15/16 140.0 34.10 36.90
ASML 160115P00145000 P 01/15/16 145.0 38.60 42.70
ASML 160115P00150000 P 01/15/16 150.0 43.20 47.00
ASML 160115P00155000 P 01/15/16 155.0 48.00 51.90
ASML 170120C00047500 C 01/20/17 47.5 56.60 61.10
ASML 170120C00050000 C 01/20/17 50.0 54.10 58.80
ASML 170120C00055000 C 01/20/17 55.0 50.40 54.10
ASML 170120C00060000 C 01/20/17 60.0 45.90 49.70
ASML 170120C00065000 C 01/20/17 65.0 41.70 45.50
ASML 170120C00070000 C 01/20/17 70.0 37.50 41.40
ASML 170120C00075000 C 01/20/17 75.0 33.60 37.60
ASML 170120C00080000 C 01/20/17 80.0 30.10 33.90
ASML 170120C00085000 C 01/20/17 85.0 26.70 30.40
ASML 170120C00087500 C 01/20/17 87.5 25.10 28.70
ASML 170120C00090000 C 01/20/17 90.0 23.00 27.10
ASML 170120C00092500 C 01/20/17 92.5 21.70 25.60
ASML 170120C00095000 C 01/20/17 95.0 21.30 22.80
ASML 170120C00097500 C 01/20/17 97.5 19.80 21.40
ASML 170120C00100000 C 01/20/17 100.0 18.50 20.00
ASML 170120C00105000 C 01/20/17 105.0 16.00 17.40
ASML 170120C00110000 C 01/20/17 110.0 13.80 15.10
ASML 170120C00115000 C 01/20/17 115.0 11.80 13.10
ASML 170120C00120000 C 01/20/17 120.0 10.00 11.30
ASML 170120C00125000 C 01/20/17 125.0 8.50 9.60
ASML 170120C00130000 C 01/20/17 130.0 7.20 8.30
ASML 170120C00135000 C 01/20/17 135.0 5.90 7.10
ASML 170120C00140000 C 01/20/17 140.0 5.00 6.00
ASML 170120C00145000 C 01/20/17 145.0 4.20 5.10
ASML 170120C00150000 C 01/20/17 150.0 3.40 4.40
ASML 170120C00155000 C 01/20/17 155.0 2.90 3.70
ASML 170120P00047500 P 01/20/17 47.5 0.90 1.40
ASML 170120P00050000 P 01/20/17 50.0 1.10 1.60
ASML 170120P00055000 P 01/20/17 55.0 1.50 2.05
ASML 170120P00060000 P 01/20/17 60.0 2.00 2.70
ASML 170120P00065000 P 01/20/17 65.0 2.60 3.40
ASML 170120P00070000 P 01/20/17 70.0 3.50 4.20
ASML 170120P00075000 P 01/20/17 75.0 4.50 5.00
ASML 170120P00080000 P 01/20/17 80.0 5.70 6.40
ASML 170120P00085000 P 01/20/17 85.0 7.20 7.90
ASML 170120P00087500 P 01/20/17 87.5 7.90 8.70
ASML 170120P00090000 P 01/20/17 90.0 8.80 9.50
ASML 170120P00092500 P 01/20/17 92.5 9.70 10.40
ASML 170120P00095000 P 01/20/17 95.0 10.50 11.40
ASML 170120P00097500 P 01/20/17 97.5 11.60 12.50
ASML 170120P00100000 P 01/20/17 100.0 12.70 13.60
ASML 170120P00105000 P 01/20/17 105.0 15.10 16.10
ASML 170120P00110000 P 01/20/17 110.0 17.70 18.80
ASML 170120P00115000 P 01/20/17 115.0 20.70 21.70
ASML 170120P00120000 P 01/20/17 120.0 23.80 24.90
ASML 170120P00125000 P 01/20/17 125.0 27.10 28.40
ASML 170120P00130000 P 01/20/17 130.0 30.70 32.00
ASML 170120P00135000 P 01/20/17 135.0 34.50 35.90
ASML 170120P00140000 P 01/20/17 140.0 38.40 39.90
ASML 170120P00145000 P 01/20/17 145.0 42.60 44.10
ASML 170120P00150000 P 01/20/17 150.0 45.40 49.40
ASML 170120P00155000 P 01/20/17 155.0 49.80 53.90

OPRA data is delayed 15 minutes.