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


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASML 141122C00075000 C 11/22/14 75.0 21.60 23.10
ASML 141122C00080000 C 11/22/14 80.0 16.10 18.70
ASML 141122C00085000 C 11/22/14 85.0 11.80 13.20
ASML 141122C00087500 C 11/22/14 87.5 9.40 10.90
ASML 141122C00090000 C 11/22/14 90.0 6.80 8.50
ASML 141122C00092500 C 11/22/14 92.5 5.50 5.90
ASML 141122C00095000 C 11/22/14 95.0 3.70 4.00
ASML 141122C00097500 C 11/22/14 97.5 2.15 2.35
ASML 141122C00100000 C 11/22/14 100.0 1.05 1.25
ASML 141122C00105000 C 11/22/14 105.0 0.15 0.30
ASML 141122C00110000 C 11/22/14 110.0 0.00 0.10
ASML 141122C00115000 C 11/22/14 115.0 0.00 0.10
ASML 141122C00120000 C 11/22/14 120.0 0.00 0.05
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 141122P00075000 P 11/22/14 75.0 0.00 0.10
ASML 141122P00080000 P 11/22/14 80.0 0.00 0.20
ASML 141122P00085000 P 11/22/14 85.0 0.05 0.30
ASML 141122P00087500 P 11/22/14 87.5 0.15 0.40
ASML 141122P00090000 P 11/22/14 90.0 0.35 0.60
ASML 141122P00092500 P 11/22/14 92.5 0.75 0.90
ASML 141122P00095000 P 11/22/14 95.0 1.30 1.45
ASML 141122P00097500 P 11/22/14 97.5 2.20 2.45
ASML 141122P00100000 P 11/22/14 100.0 3.60 3.90
ASML 141122P00105000 P 11/22/14 105.0 7.20 8.50
ASML 141122P00110000 P 11/22/14 110.0 11.50 13.40
ASML 141122P00115000 P 11/22/14 115.0 16.70 19.20
ASML 141122P00120000 P 11/22/14 120.0 20.80 24.50
ASML 141122P00125000 P 11/22/14 125.0 25.70 29.40
ASML 141122P00130000 P 11/22/14 130.0 30.90 34.50
ASML 141122P00135000 P 11/22/14 135.0 35.50 39.60
ASML 141122P00140000 P 11/22/14 140.0 40.50 44.60
ASML 141122P00145000 P 11/22/14 145.0 45.50 49.60
ASML 141220C00070000 C 12/20/14 70.0 26.30 28.60
ASML 141220C00075000 C 12/20/14 75.0 21.90 24.00
ASML 141220C00080000 C 12/20/14 80.0 16.40 18.50
ASML 141220C00085000 C 12/20/14 85.0 12.20 13.60
ASML 141220C00087500 C 12/20/14 87.5 9.60 11.40
ASML 141220C00090000 C 12/20/14 90.0 8.20 8.80
ASML 141220C00092500 C 12/20/14 92.5 6.40 6.80
ASML 141220C00095000 C 12/20/14 95.0 4.80 5.10
ASML 141220C00097500 C 12/20/14 97.5 3.20 3.60
ASML 141220C00100000 C 12/20/14 100.0 2.25 2.35
ASML 141220C00105000 C 12/20/14 105.0 0.65 0.95
ASML 141220C00110000 C 12/20/14 110.0 0.15 0.35
ASML 141220C00115000 C 12/20/14 115.0 0.00 0.15
ASML 141220P00070000 P 12/20/14 70.0 0.00 0.20
ASML 141220P00075000 P 12/20/14 75.0 0.05 0.30
ASML 141220P00080000 P 12/20/14 80.0 0.15 0.40
ASML 141220P00085000 P 12/20/14 85.0 0.40 0.70
ASML 141220P00087500 P 12/20/14 87.5 0.60 0.95
ASML 141220P00090000 P 12/20/14 90.0 1.00 1.30
ASML 141220P00092500 P 12/20/14 92.5 1.55 1.85
ASML 141220P00095000 P 12/20/14 95.0 2.30 2.60
ASML 141220P00097500 P 12/20/14 97.5 3.30 3.60
ASML 141220P00100000 P 12/20/14 100.0 4.70 5.00
ASML 141220P00105000 P 12/20/14 105.0 8.20 8.60
ASML 141220P00110000 P 12/20/14 110.0 11.90 13.60
ASML 141220P00115000 P 12/20/14 115.0 17.00 18.60
ASML 150117C00045000 C 01/17/15 45.0 50.30 54.50
ASML 150117C00047500 C 01/17/15 47.5 47.80 52.10
ASML 150117C00050000 C 01/17/15 50.0 45.40 49.50
ASML 150117C00055000 C 01/17/15 55.0 41.00 43.60
ASML 150117C00060000 C 01/17/15 60.0 36.50 38.20
ASML 150117C00065000 C 01/17/15 65.0 30.80 33.30
ASML 150117C00070000 C 01/17/15 70.0 25.70 28.50
ASML 150117C00072500 C 01/17/15 72.5 24.20 26.50
ASML 150117C00075000 C 01/17/15 75.0 21.40 23.60
ASML 150117C00077500 C 01/17/15 77.5 19.60 21.00
ASML 150117C00080000 C 01/17/15 80.0 17.00 18.80
ASML 150117C00082500 C 01/17/15 82.5 14.80 16.40
ASML 150117C00085000 C 01/17/15 85.0 12.40 14.10
ASML 150117C00087500 C 01/17/15 87.5 10.90 11.60
ASML 150117C00090000 C 01/17/15 90.0 8.90 9.50
ASML 150117C00092500 C 01/17/15 92.5 7.10 7.60
ASML 150117C00095000 C 01/17/15 95.0 5.40 5.90
ASML 150117C00097500 C 01/17/15 97.5 4.00 4.50
ASML 150117C00100000 C 01/17/15 100.0 2.90 3.30
ASML 150117C00105000 C 01/17/15 105.0 1.35 1.70
ASML 150117C00110000 C 01/17/15 110.0 0.45 0.80
ASML 150117C00115000 C 01/17/15 115.0 0.15 0.40
ASML 150117C00120000 C 01/17/15 120.0 0.00 0.20
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 0.10
ASML 150117P00055000 P 01/17/15 55.0 0.00 0.10
ASML 150117P00060000 P 01/17/15 60.0 0.00 0.15
ASML 150117P00065000 P 01/17/15 65.0 0.00 0.25
ASML 150117P00070000 P 01/17/15 70.0 0.10 0.35
ASML 150117P00072500 P 01/17/15 72.5 0.10 0.35
ASML 150117P00075000 P 01/17/15 75.0 0.20 0.45
ASML 150117P00077500 P 01/17/15 77.5 0.30 0.55
ASML 150117P00080000 P 01/17/15 80.0 0.45 0.70
ASML 150117P00082500 P 01/17/15 82.5 0.60 0.90
ASML 150117P00085000 P 01/17/15 85.0 0.85 1.15
ASML 150117P00087500 P 01/17/15 87.5 1.15 1.50
ASML 150117P00090000 P 01/17/15 90.0 1.65 1.95
ASML 150117P00092500 P 01/17/15 92.5 2.30 2.55
ASML 150117P00095000 P 01/17/15 95.0 3.10 3.40
ASML 150117P00097500 P 01/17/15 97.5 4.20 4.50
ASML 150117P00100000 P 01/17/15 100.0 5.50 5.90
ASML 150117P00105000 P 01/17/15 105.0 8.80 9.30
ASML 150117P00110000 P 01/17/15 110.0 12.60 13.90
ASML 150117P00115000 P 01/17/15 115.0 17.10 18.70
ASML 150117P00120000 P 01/17/15 120.0 22.00 23.60
ASML 150117P00125000 P 01/17/15 125.0 26.60 28.60
ASML 150117P00130000 P 01/17/15 130.0 31.60 33.60
ASML 150117P00135000 P 01/17/15 135.0 35.80 39.60
ASML 150117P00140000 P 01/17/15 140.0 40.50 44.50
ASML 150117P00145000 P 01/17/15 145.0 45.50 49.50
ASML 150417C00047500 C 04/17/15 47.5 48.00 52.20
ASML 150417C00050000 C 04/17/15 50.0 45.60 49.60
ASML 150417C00055000 C 04/17/15 55.0 40.40 44.10
ASML 150417C00060000 C 04/17/15 60.0 35.60 39.80
ASML 150417C00065000 C 04/17/15 65.0 30.70 34.90
ASML 150417C00070000 C 04/17/15 70.0 26.50 30.30
ASML 150417C00075000 C 04/17/15 75.0 22.40 24.50
ASML 150417C00080000 C 04/17/15 80.0 18.70 19.80
ASML 150417C00082500 C 04/17/15 82.5 16.70 17.70
ASML 150417C00085000 C 04/17/15 85.0 14.70 15.70
ASML 150417C00087500 C 04/17/15 87.5 12.90 13.80
ASML 150417C00090000 C 04/17/15 90.0 11.10 12.00
ASML 150417C00092500 C 04/17/15 92.5 9.50 10.30
ASML 150417C00095000 C 04/17/15 95.0 8.00 8.80
ASML 150417C00097500 C 04/17/15 97.5 6.70 7.40
ASML 150417C00100000 C 04/17/15 100.0 5.60 6.20
ASML 150417C00105000 C 04/17/15 105.0 3.60 4.20
ASML 150417C00110000 C 04/17/15 110.0 2.15 2.75
ASML 150417C00115000 C 04/17/15 115.0 1.25 1.65
ASML 150417C00120000 C 04/17/15 120.0 0.75 1.10
ASML 150417C00125000 C 04/17/15 125.0 0.30 0.65
ASML 150417C00130000 C 04/17/15 130.0 0.20 0.40
ASML 150417C00135000 C 04/17/15 135.0 0.05 0.25
ASML 150417C00140000 C 04/17/15 140.0 0.00 0.20
ASML 150417P00047500 P 04/17/15 47.5 0.00 0.15
ASML 150417P00050000 P 04/17/15 50.0 0.00 0.20
ASML 150417P00055000 P 04/17/15 55.0 0.10 0.30
ASML 150417P00060000 P 04/17/15 60.0 0.15 0.40
ASML 150417P00065000 P 04/17/15 65.0 0.35 0.60
ASML 150417P00070000 P 04/17/15 70.0 0.60 1.00
ASML 150417P00075000 P 04/17/15 75.0 1.00 1.40
ASML 150417P00080000 P 04/17/15 80.0 1.60 2.00
ASML 150417P00082500 P 04/17/15 82.5 2.00 2.40
ASML 150417P00085000 P 04/17/15 85.0 2.50 2.90
ASML 150417P00087500 P 04/17/15 87.5 3.10 3.50
ASML 150417P00090000 P 04/17/15 90.0 3.80 4.20
ASML 150417P00092500 P 04/17/15 92.5 4.70 5.00
ASML 150417P00095000 P 04/17/15 95.0 5.60 6.00
ASML 150417P00097500 P 04/17/15 97.5 6.70 7.20
ASML 150417P00100000 P 04/17/15 100.0 8.00 8.50
ASML 150417P00105000 P 04/17/15 105.0 11.00 11.60
ASML 150417P00110000 P 04/17/15 110.0 14.60 15.30
ASML 150417P00115000 P 04/17/15 115.0 18.60 19.40
ASML 150417P00120000 P 04/17/15 120.0 22.60 24.70
ASML 150417P00125000 P 04/17/15 125.0 26.50 28.70
ASML 150417P00130000 P 04/17/15 130.0 30.90 34.00
ASML 150417P00135000 P 04/17/15 135.0 35.50 39.80
ASML 150417P00140000 P 04/17/15 140.0 40.60 44.50
ASML 160115C00045000 C 01/15/16 45.0 50.40 54.90
ASML 160115C00047500 C 01/15/16 47.5 48.00 52.90
ASML 160115C00050000 C 01/15/16 50.0 45.60 50.10
ASML 160115C00055000 C 01/15/16 55.0 41.00 45.50
ASML 160115C00060000 C 01/15/16 60.0 36.70 40.90
ASML 160115C00065000 C 01/15/16 65.0 32.70 36.10
ASML 160115C00070000 C 01/15/16 70.0 28.40 32.10
ASML 160115C00072500 C 01/15/16 72.5 26.40 29.20
ASML 160115C00075000 C 01/15/16 75.0 24.40 27.90
ASML 160115C00077500 C 01/15/16 77.5 22.50 26.10
ASML 160115C00080000 C 01/15/16 80.0 20.60 23.40
ASML 160115C00082500 C 01/15/16 82.5 19.80 21.10
ASML 160115C00085000 C 01/15/16 85.0 18.20 19.40
ASML 160115C00087500 C 01/15/16 87.5 16.60 17.80
ASML 160115C00090000 C 01/15/16 90.0 15.10 16.20
ASML 160115C00092500 C 01/15/16 92.5 13.60 14.80
ASML 160115C00095000 C 01/15/16 95.0 12.30 13.40
ASML 160115C00097500 C 01/15/16 97.5 11.10 12.10
ASML 160115C00100000 C 01/15/16 100.0 9.90 10.90
ASML 160115C00105000 C 01/15/16 105.0 7.80 8.80
ASML 160115C00110000 C 01/15/16 110.0 6.00 7.10
ASML 160115C00115000 C 01/15/16 115.0 4.60 5.60
ASML 160115C00120000 C 01/15/16 120.0 3.50 4.40
ASML 160115C00125000 C 01/15/16 125.0 2.50 3.50
ASML 160115C00130000 C 01/15/16 130.0 1.90 2.50
ASML 160115C00135000 C 01/15/16 135.0 1.35 2.10
ASML 160115C00140000 C 01/15/16 140.0 0.95 1.65
ASML 160115C00145000 C 01/15/16 145.0 0.65 1.30
ASML 160115C00150000 C 01/15/16 150.0 0.45 0.90
ASML 160115P00045000 P 01/15/16 45.0 0.25 0.70
ASML 160115P00047500 P 01/15/16 47.5 0.30 0.80
ASML 160115P00050000 P 01/15/16 50.0 0.45 0.95
ASML 160115P00055000 P 01/15/16 55.0 0.75 1.20
ASML 160115P00060000 P 01/15/16 60.0 1.15 1.75
ASML 160115P00065000 P 01/15/16 65.0 1.70 2.40
ASML 160115P00070000 P 01/15/16 70.0 2.40 3.00
ASML 160115P00072500 P 01/15/16 72.5 2.90 3.50
ASML 160115P00075000 P 01/15/16 75.0 3.40 4.00
ASML 160115P00077500 P 01/15/16 77.5 4.00 4.60
ASML 160115P00080000 P 01/15/16 80.0 4.60 5.30
ASML 160115P00082500 P 01/15/16 82.5 5.30 6.00
ASML 160115P00085000 P 01/15/16 85.0 6.00 6.80
ASML 160115P00087500 P 01/15/16 87.5 7.00 7.70
ASML 160115P00090000 P 01/15/16 90.0 7.80 8.60
ASML 160115P00092500 P 01/15/16 92.5 9.00 9.70
ASML 160115P00095000 P 01/15/16 95.0 10.10 10.80
ASML 160115P00097500 P 01/15/16 97.5 11.20 12.10
ASML 160115P00100000 P 01/15/16 100.0 12.30 13.40
ASML 160115P00105000 P 01/15/16 105.0 15.50 16.30
ASML 160115P00110000 P 01/15/16 110.0 18.20 19.60
ASML 160115P00115000 P 01/15/16 115.0 22.30 23.20
ASML 160115P00120000 P 01/15/16 120.0 25.00 27.80
ASML 160115P00125000 P 01/15/16 125.0 29.10 32.00
ASML 160115P00130000 P 01/15/16 130.0 33.40 36.30
ASML 160115P00135000 P 01/15/16 135.0 37.10 41.50
ASML 160115P00140000 P 01/15/16 140.0 41.80 46.30
ASML 160115P00145000 P 01/15/16 145.0 46.50 51.00
ASML 160115P00150000 P 01/15/16 150.0 51.50 56.00
ASML 170120C00047500 C 01/20/17 47.5 48.80 53.30
ASML 170120C00050000 C 01/20/17 50.0 46.70 51.10
ASML 170120C00055000 C 01/20/17 55.0 42.40 46.80
ASML 170120C00060000 C 01/20/17 60.0 38.80 42.80
ASML 170120C00065000 C 01/20/17 65.0 34.80 38.80
ASML 170120C00070000 C 01/20/17 70.0 31.00 35.00
ASML 170120C00075000 C 01/20/17 75.0 27.40 31.40
ASML 170120C00080000 C 01/20/17 80.0 24.00 28.10
ASML 170120C00085000 C 01/20/17 85.0 20.80 25.00
ASML 170120C00087500 C 01/20/17 87.5 20.40 22.50
ASML 170120C00090000 C 01/20/17 90.0 19.20 21.10
ASML 170120C00092500 C 01/20/17 92.5 17.80 19.80
ASML 170120C00095000 C 01/20/17 95.0 16.60 18.50
ASML 170120C00097500 C 01/20/17 97.5 15.40 17.20
ASML 170120C00100000 C 01/20/17 100.0 14.30 16.10
ASML 170120C00105000 C 01/20/17 105.0 12.20 14.00
ASML 170120C00110000 C 01/20/17 110.0 10.40 12.10
ASML 170120C00115000 C 01/20/17 115.0 8.80 10.40
ASML 170120C00120000 C 01/20/17 120.0 7.60 9.00
ASML 170120C00125000 C 01/20/17 125.0 6.30 7.70
ASML 170120C00130000 C 01/20/17 130.0 5.30 6.60
ASML 170120C00135000 C 01/20/17 135.0 4.40 5.70
ASML 170120C00140000 C 01/20/17 140.0 3.60 4.90
ASML 170120C00145000 C 01/20/17 145.0 2.95 4.10
ASML 170120C00150000 C 01/20/17 150.0 2.40 3.60
ASML 170120P00047500 P 01/20/17 47.5 1.20 1.90
ASML 170120P00050000 P 01/20/17 50.0 1.40 2.20
ASML 170120P00055000 P 01/20/17 55.0 2.05 2.85
ASML 170120P00060000 P 01/20/17 60.0 2.80 3.60
ASML 170120P00065000 P 01/20/17 65.0 3.80 4.60
ASML 170120P00070000 P 01/20/17 70.0 4.80 5.80
ASML 170120P00075000 P 01/20/17 75.0 6.20 7.10
ASML 170120P00080000 P 01/20/17 80.0 7.60 8.80
ASML 170120P00085000 P 01/20/17 85.0 9.40 10.70
ASML 170120P00087500 P 01/20/17 87.5 10.40 11.70
ASML 170120P00090000 P 01/20/17 90.0 11.50 12.80
ASML 170120P00092500 P 01/20/17 92.5 12.60 14.00
ASML 170120P00095000 P 01/20/17 95.0 13.80 15.20
ASML 170120P00097500 P 01/20/17 97.5 15.00 16.50
ASML 170120P00100000 P 01/20/17 100.0 16.30 17.90
ASML 170120P00105000 P 01/20/17 105.0 19.20 20.80
ASML 170120P00110000 P 01/20/17 110.0 22.60 24.00
ASML 170120P00115000 P 01/20/17 115.0 25.60 27.30
ASML 170120P00120000 P 01/20/17 120.0 28.60 30.90
ASML 170120P00125000 P 01/20/17 125.0 32.40 34.70
ASML 170120P00130000 P 01/20/17 130.0 36.30 38.60
ASML 170120P00135000 P 01/20/17 135.0 39.90 42.70
ASML 170120P00140000 P 01/20/17 140.0 44.20 48.40
ASML 170120P00145000 P 01/20/17 145.0 48.60 52.50
ASML 170120P00150000 P 01/20/17 150.0 53.00 57.00

OPRA data is delayed 15 minutes.