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 Jul 24 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASML 140816C00075000 C 08/16/14 75.0 11.00 12.10
ASML 140816C00080000 C 08/16/14 80.0 6.30 7.30
ASML 140816C00082500 C 08/16/14 82.5 4.60 5.00
ASML 140816C00085000 C 08/16/14 85.0 2.70 2.85
ASML 140816C00087500 C 08/16/14 87.5 1.30 1.40
ASML 140816C00090000 C 08/16/14 90.0 0.45 0.55
ASML 140816C00092500 C 08/16/14 92.5 0.05 0.25
ASML 140816C00095000 C 08/16/14 95.0 0.00 0.10
ASML 140816C00097500 C 08/16/14 97.5 0.00 0.05
ASML 140816C00100000 C 08/16/14 100.0 0.00 0.05
ASML 140816C00105000 C 08/16/14 105.0 0.00 0.05
ASML 140816C00110000 C 08/16/14 110.0 0.00 0.05
ASML 140816C00115000 C 08/16/14 115.0 0.00 0.05
ASML 140816C00120000 C 08/16/14 120.0 0.00 0.05
ASML 140816C00125000 C 08/16/14 125.0 0.00 0.05
ASML 140816P00075000 P 08/16/14 75.0 0.00 0.15
ASML 140816P00080000 P 08/16/14 80.0 0.20 0.40
ASML 140816P00082500 P 08/16/14 82.5 0.50 0.60
ASML 140816P00085000 P 08/16/14 85.0 1.00 1.15
ASML 140816P00087500 P 08/16/14 87.5 2.00 2.20
ASML 140816P00090000 P 08/16/14 90.0 3.60 3.90
ASML 140816P00092500 P 08/16/14 92.5 5.60 6.40
ASML 140816P00095000 P 08/16/14 95.0 8.00 9.00
ASML 140816P00097500 P 08/16/14 97.5 10.50 11.40
ASML 140816P00100000 P 08/16/14 100.0 12.90 13.90
ASML 140816P00105000 P 08/16/14 105.0 17.60 19.80
ASML 140816P00110000 P 08/16/14 110.0 22.10 25.20
ASML 140816P00115000 P 08/16/14 115.0 27.40 29.00
ASML 140816P00120000 P 08/16/14 120.0 32.40 34.00
ASML 140816P00125000 P 08/16/14 125.0 36.60 40.50
ASML 140920C00070000 C 09/20/14 70.0 15.60 17.20
ASML 140920C00075000 C 09/20/14 75.0 10.90 12.40
ASML 140920C00077500 C 09/20/14 77.5 9.00 10.10
ASML 140920C00080000 C 09/20/14 80.0 7.30 7.90
ASML 140920C00082500 C 09/20/14 82.5 5.40 5.80
ASML 140920C00085000 C 09/20/14 85.0 3.70 3.90
ASML 140920C00087500 C 09/20/14 87.5 2.35 2.45
ASML 140920C00090000 C 09/20/14 90.0 1.20 1.45
ASML 140920C00092500 C 09/20/14 92.5 0.60 0.75
ASML 140920C00095000 C 09/20/14 95.0 0.25 0.45
ASML 140920C00100000 C 09/20/14 100.0 0.00 0.10
ASML 140920C00105000 C 09/20/14 105.0 0.00 0.05
ASML 140920C00110000 C 09/20/14 110.0 0.00 0.05
ASML 140920P00070000 P 09/20/14 70.0 0.05 0.25
ASML 140920P00075000 P 09/20/14 75.0 0.25 0.50
ASML 140920P00077500 P 09/20/14 77.5 0.45 0.70
ASML 140920P00080000 P 09/20/14 80.0 0.80 1.00
ASML 140920P00082500 P 09/20/14 82.5 1.30 1.40
ASML 140920P00085000 P 09/20/14 85.0 2.00 2.15
ASML 140920P00087500 P 09/20/14 87.5 3.00 3.30
ASML 140920P00090000 P 09/20/14 90.0 4.50 4.80
ASML 140920P00092500 P 09/20/14 92.5 6.30 6.70
ASML 140920P00095000 P 09/20/14 95.0 8.30 9.10
ASML 140920P00100000 P 09/20/14 100.0 13.00 14.20
ASML 140920P00105000 P 09/20/14 105.0 18.00 19.10
ASML 140920P00110000 P 09/20/14 110.0 22.90 24.30
ASML 141018C00045000 C 10/18/14 45.0 39.60 43.30
ASML 141018C00050000 C 10/18/14 50.0 34.80 37.20
ASML 141018C00055000 C 10/18/14 55.0 30.00 32.30
ASML 141018C00060000 C 10/18/14 60.0 24.90 27.30
ASML 141018C00065000 C 10/18/14 65.0 20.40 22.50
ASML 141018C00070000 C 10/18/14 70.0 15.70 17.40
ASML 141018C00072500 C 10/18/14 72.5 13.40 15.10
ASML 141018C00075000 C 10/18/14 75.0 11.20 12.80
ASML 141018C00077500 C 10/18/14 77.5 10.10 10.60
ASML 141018C00080000 C 10/18/14 80.0 8.00 8.60
ASML 141018C00082500 C 10/18/14 82.5 6.20 6.70
ASML 141018C00085000 C 10/18/14 85.0 4.70 5.00
ASML 141018C00087500 C 10/18/14 87.5 3.30 3.60
ASML 141018C00090000 C 10/18/14 90.0 2.15 2.45
ASML 141018C00092500 C 10/18/14 92.5 1.35 1.60
ASML 141018C00095000 C 10/18/14 95.0 0.75 1.00
ASML 141018C00097500 C 10/18/14 97.5 0.40 0.65
ASML 141018C00100000 C 10/18/14 100.0 0.20 0.45
ASML 141018C00105000 C 10/18/14 105.0 0.00 0.20
ASML 141018C00110000 C 10/18/14 110.0 0.00 0.10
ASML 141018C00115000 C 10/18/14 115.0 0.00 0.05
ASML 141018C00120000 C 10/18/14 120.0 0.00 0.05
ASML 141018P00045000 P 10/18/14 45.0 0.00 0.05
ASML 141018P00050000 P 10/18/14 50.0 0.00 0.05
ASML 141018P00055000 P 10/18/14 55.0 0.00 0.05
ASML 141018P00060000 P 10/18/14 60.0 0.05 0.15
ASML 141018P00065000 P 10/18/14 65.0 0.05 0.30
ASML 141018P00070000 P 10/18/14 70.0 0.25 0.50
ASML 141018P00072500 P 10/18/14 72.5 0.40 0.70
ASML 141018P00075000 P 10/18/14 75.0 0.70 0.95
ASML 141018P00077500 P 10/18/14 77.5 1.05 1.25
ASML 141018P00080000 P 10/18/14 80.0 1.50 1.65
ASML 141018P00082500 P 10/18/14 82.5 2.10 2.30
ASML 141018P00085000 P 10/18/14 85.0 2.95 3.20
ASML 141018P00087500 P 10/18/14 87.5 4.00 4.30
ASML 141018P00090000 P 10/18/14 90.0 5.40 5.70
ASML 141018P00092500 P 10/18/14 92.5 7.00 7.40
ASML 141018P00095000 P 10/18/14 95.0 8.90 9.40
ASML 141018P00097500 P 10/18/14 97.5 11.00 12.20
ASML 141018P00100000 P 10/18/14 100.0 13.30 14.80
ASML 141018P00105000 P 10/18/14 105.0 17.90 19.30
ASML 141018P00110000 P 10/18/14 110.0 22.80 24.20
ASML 141018P00115000 P 10/18/14 115.0 27.30 30.30
ASML 141018P00120000 P 10/18/14 120.0 32.00 35.20
ASML 150117C00045000 C 01/17/15 45.0 39.80 43.20
ASML 150117C00047500 C 01/17/15 47.5 37.30 40.70
ASML 150117C00050000 C 01/17/15 50.0 35.60 37.50
ASML 150117C00055000 C 01/17/15 55.0 30.70 32.50
ASML 150117C00060000 C 01/17/15 60.0 25.80 28.10
ASML 150117C00065000 C 01/17/15 65.0 21.50 22.80
ASML 150117C00070000 C 01/17/15 70.0 17.10 18.20
ASML 150117C00072500 C 01/17/15 72.5 15.30 16.00
ASML 150117C00075000 C 01/17/15 75.0 13.20 14.00
ASML 150117C00077500 C 01/17/15 77.5 11.30 12.10
ASML 150117C00080000 C 01/17/15 80.0 9.70 10.10
ASML 150117C00082500 C 01/17/15 82.5 7.90 8.40
ASML 150117C00085000 C 01/17/15 85.0 6.40 6.90
ASML 150117C00087500 C 01/17/15 87.5 5.10 5.50
ASML 150117C00090000 C 01/17/15 90.0 3.90 4.30
ASML 150117C00092500 C 01/17/15 92.5 2.95 3.40
ASML 150117C00095000 C 01/17/15 95.0 2.20 2.55
ASML 150117C00097500 C 01/17/15 97.5 1.55 1.95
ASML 150117C00100000 C 01/17/15 100.0 1.10 1.45
ASML 150117C00105000 C 01/17/15 105.0 0.45 0.70
ASML 150117C00110000 C 01/17/15 110.0 0.20 0.40
ASML 150117C00115000 C 01/17/15 115.0 0.05 0.25
ASML 150117C00120000 C 01/17/15 120.0 0.00 0.10
ASML 150117C00125000 C 01/17/15 125.0 0.00 0.10
ASML 150117C00130000 C 01/17/15 130.0 0.00 0.05
ASML 150117C00135000 C 01/17/15 135.0 0.00 0.05
ASML 150117C00140000 C 01/17/15 140.0 0.00 0.05
ASML 150117C00145000 C 01/17/15 145.0 0.00 0.05
ASML 150117P00045000 P 01/17/15 45.0 0.00 0.10
ASML 150117P00047500 P 01/17/15 47.5 0.00 0.10
ASML 150117P00050000 P 01/17/15 50.0 0.00 0.15
ASML 150117P00055000 P 01/17/15 55.0 0.05 0.30
ASML 150117P00060000 P 01/17/15 60.0 0.20 0.45
ASML 150117P00065000 P 01/17/15 65.0 0.50 0.70
ASML 150117P00070000 P 01/17/15 70.0 0.95 1.20
ASML 150117P00072500 P 01/17/15 72.5 1.30 1.55
ASML 150117P00075000 P 01/17/15 75.0 1.75 2.00
ASML 150117P00077500 P 01/17/15 77.5 2.25 2.60
ASML 150117P00080000 P 01/17/15 80.0 2.95 3.30
ASML 150117P00082500 P 01/17/15 82.5 3.70 4.10
ASML 150117P00085000 P 01/17/15 85.0 4.70 5.00
ASML 150117P00087500 P 01/17/15 87.5 5.80 6.10
ASML 150117P00090000 P 01/17/15 90.0 7.10 7.50
ASML 150117P00092500 P 01/17/15 92.5 8.60 9.10
ASML 150117P00095000 P 01/17/15 95.0 10.30 10.90
ASML 150117P00097500 P 01/17/15 97.5 12.20 12.70
ASML 150117P00100000 P 01/17/15 100.0 14.10 14.70
ASML 150117P00105000 P 01/17/15 105.0 18.50 19.60
ASML 150117P00110000 P 01/17/15 110.0 23.10 24.40
ASML 150117P00115000 P 01/17/15 115.0 27.90 29.70
ASML 150117P00120000 P 01/17/15 120.0 32.60 34.50
ASML 150117P00125000 P 01/17/15 125.0 36.30 40.60
ASML 150117P00130000 P 01/17/15 130.0 41.30 45.60
ASML 150117P00135000 P 01/17/15 135.0 46.30 50.60
ASML 150117P00140000 P 01/17/15 140.0 51.30 55.60
ASML 150117P00145000 P 01/17/15 145.0 56.30 60.60
ASML 160115C00045000 C 01/15/16 45.0 40.00 44.90
ASML 160115C00047500 C 01/15/16 47.5 38.40 40.40
ASML 160115C00050000 C 01/15/16 50.0 35.40 39.90
ASML 160115C00055000 C 01/15/16 55.0 31.30 34.60
ASML 160115C00060000 C 01/15/16 60.0 27.40 29.40
ASML 160115C00065000 C 01/15/16 65.0 23.40 25.20
ASML 160115C00070000 C 01/15/16 70.0 19.90 21.40
ASML 160115C00072500 C 01/15/16 72.5 18.10 19.70
ASML 160115C00075000 C 01/15/16 75.0 16.70 18.00
ASML 160115C00077500 C 01/15/16 77.5 15.30 16.30
ASML 160115C00080000 C 01/15/16 80.0 13.80 15.00
ASML 160115C00082500 C 01/15/16 82.5 12.40 13.50
ASML 160115C00085000 C 01/15/16 85.0 11.10 12.30
ASML 160115C00087500 C 01/15/16 87.5 9.90 10.80
ASML 160115C00090000 C 01/15/16 90.0 8.80 9.60
ASML 160115C00092500 C 01/15/16 92.5 7.70 8.60
ASML 160115C00095000 C 01/15/16 95.0 6.80 7.70
ASML 160115C00097500 C 01/15/16 97.5 5.90 6.80
ASML 160115C00100000 C 01/15/16 100.0 5.10 6.10
ASML 160115C00105000 C 01/15/16 105.0 4.00 4.60
ASML 160115C00110000 C 01/15/16 110.0 2.85 3.50
ASML 160115C00115000 C 01/15/16 115.0 2.05 2.80
ASML 160115C00120000 C 01/15/16 120.0 1.50 1.95
ASML 160115C00125000 C 01/15/16 125.0 1.15 1.50
ASML 160115C00130000 C 01/15/16 130.0 0.75 1.15
ASML 160115C00135000 C 01/15/16 135.0 0.50 0.90
ASML 160115P00045000 P 01/15/16 45.0 0.45 0.80
ASML 160115P00047500 P 01/15/16 47.5 0.60 1.00
ASML 160115P00050000 P 01/15/16 50.0 0.80 1.20
ASML 160115P00055000 P 01/15/16 55.0 1.25 1.75
ASML 160115P00060000 P 01/15/16 60.0 2.00 2.45
ASML 160115P00065000 P 01/15/16 65.0 2.80 3.40
ASML 160115P00070000 P 01/15/16 70.0 4.00 4.60
ASML 160115P00072500 P 01/15/16 72.5 4.80 5.40
ASML 160115P00075000 P 01/15/16 75.0 5.50 6.20
ASML 160115P00077500 P 01/15/16 77.5 6.50 7.10
ASML 160115P00080000 P 01/15/16 80.0 7.50 8.10
ASML 160115P00082500 P 01/15/16 82.5 8.60 9.10
ASML 160115P00085000 P 01/15/16 85.0 9.80 10.30
ASML 160115P00087500 P 01/15/16 87.5 10.90 11.60
ASML 160115P00090000 P 01/15/16 90.0 12.30 13.00
ASML 160115P00092500 P 01/15/16 92.5 13.70 14.40
ASML 160115P00095000 P 01/15/16 95.0 15.30 16.00
ASML 160115P00097500 P 01/15/16 97.5 17.00 17.70
ASML 160115P00100000 P 01/15/16 100.0 18.70 19.40
ASML 160115P00105000 P 01/15/16 105.0 22.20 23.10
ASML 160115P00110000 P 01/15/16 110.0 26.20 27.00
ASML 160115P00115000 P 01/15/16 115.0 30.40 32.00
ASML 160115P00120000 P 01/15/16 120.0 34.50 36.40
ASML 160115P00125000 P 01/15/16 125.0 37.50 42.00
ASML 160115P00130000 P 01/15/16 130.0 42.20 46.60
ASML 160115P00135000 P 01/15/16 135.0 46.80 51.30

OPRA data is delayed 15 minutes.