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 Aug 3 2015 2:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASML 150821C00055000 C 08/21/15 55.0 42.10 44.70
ASML 150821C00060000 C 08/21/15 60.0 37.00 39.60
ASML 150821C00065000 C 08/21/15 65.0 32.00 34.70
ASML 150821C00070000 C 08/21/15 70.0 27.10 29.80
ASML 150821C00075000 C 08/21/15 75.0 22.10 24.80
ASML 150821C00080000 C 08/21/15 80.0 17.10 19.80
ASML 150821C00085000 C 08/21/15 85.0 12.20 14.80
ASML 150821C00090000 C 08/21/15 90.0 7.60 10.20
ASML 150821C00092500 C 08/21/15 92.5 5.60 7.50
ASML 150821C00095000 C 08/21/15 95.0 4.10 4.60
ASML 150821C00097500 C 08/21/15 97.5 2.60 2.85
ASML 150821C00100000 C 08/21/15 100.0 1.55 1.75
ASML 150821C00105000 C 08/21/15 105.0 0.40 0.60
ASML 150821C00110000 C 08/21/15 110.0 0.10 0.20
ASML 150821C00115000 C 08/21/15 115.0 0.00 0.50
ASML 150821C00120000 C 08/21/15 120.0 0.00 0.50
ASML 150821C00125000 C 08/21/15 125.0 0.00 0.50
ASML 150821C00130000 C 08/21/15 130.0 0.00 0.50
ASML 150821C00135000 C 08/21/15 135.0 0.00 0.50
ASML 150821C00140000 C 08/21/15 140.0 0.00 0.50
ASML 150821C00145000 C 08/21/15 145.0 0.00 0.40
ASML 150821C00150000 C 08/21/15 150.0 0.00 0.40
ASML 150821C00155000 C 08/21/15 155.0 0.00 0.40
ASML 150821C00160000 C 08/21/15 160.0 0.00 0.35
ASML 150821P00055000 P 08/21/15 55.0 0.00 0.30
ASML 150821P00060000 P 08/21/15 60.0 0.00 0.40
ASML 150821P00065000 P 08/21/15 65.0 0.00 0.50
ASML 150821P00070000 P 08/21/15 70.0 0.00 0.50
ASML 150821P00075000 P 08/21/15 75.0 0.00 0.50
ASML 150821P00080000 P 08/21/15 80.0 0.00 0.30
ASML 150821P00085000 P 08/21/15 85.0 0.00 0.35
ASML 150821P00090000 P 08/21/15 90.0 0.35 0.55
ASML 150821P00092500 P 08/21/15 92.5 0.75 0.90
ASML 150821P00095000 P 08/21/15 95.0 1.35 1.55
ASML 150821P00097500 P 08/21/15 97.5 2.35 2.55
ASML 150821P00100000 P 08/21/15 100.0 3.70 4.00
ASML 150821P00105000 P 08/21/15 105.0 6.40 8.40
ASML 150821P00110000 P 08/21/15 110.0 10.40 13.00
ASML 150821P00115000 P 08/21/15 115.0 15.40 17.90
ASML 150821P00120000 P 08/21/15 120.0 20.40 22.90
ASML 150821P00125000 P 08/21/15 125.0 25.20 28.10
ASML 150821P00130000 P 08/21/15 130.0 30.20 33.00
ASML 150821P00135000 P 08/21/15 135.0 35.20 38.00
ASML 150821P00140000 P 08/21/15 140.0 40.20 43.00
ASML 150821P00145000 P 08/21/15 145.0 45.20 48.00
ASML 150821P00150000 P 08/21/15 150.0 50.40 53.00
ASML 150821P00155000 P 08/21/15 155.0 55.30 58.00
ASML 150821P00160000 P 08/21/15 160.0 60.40 63.00
ASML 150918C00055000 C 09/18/15 55.0 41.80 44.80
ASML 150918C00060000 C 09/18/15 60.0 37.10 39.80
ASML 150918C00065000 C 09/18/15 65.0 32.00 34.90
ASML 150918C00070000 C 09/18/15 70.0 27.20 29.90
ASML 150918C00075000 C 09/18/15 75.0 22.30 25.00
ASML 150918C00080000 C 09/18/15 80.0 17.40 20.00
ASML 150918C00085000 C 09/18/15 85.0 13.00 15.60
ASML 150918C00090000 C 09/18/15 90.0 8.80 11.10
ASML 150918C00092500 C 09/18/15 92.5 7.20 7.60
ASML 150918C00095000 C 09/18/15 95.0 5.70 6.00
ASML 150918C00097500 C 09/18/15 97.5 4.20 4.60
ASML 150918C00100000 C 09/18/15 100.0 3.00 3.40
ASML 150918C00105000 C 09/18/15 105.0 1.45 1.70
ASML 150918C00110000 C 09/18/15 110.0 0.60 0.80
ASML 150918C00115000 C 09/18/15 115.0 0.20 0.45
ASML 150918C00120000 C 09/18/15 120.0 0.00 0.50
ASML 150918C00125000 C 09/18/15 125.0 0.00 0.50
ASML 150918C00130000 C 09/18/15 130.0 0.00 0.50
ASML 150918C00135000 C 09/18/15 135.0 0.00 0.50
ASML 150918C00140000 C 09/18/15 140.0 0.00 0.50
ASML 150918C00145000 C 09/18/15 145.0 0.00 0.50
ASML 150918C00150000 C 09/18/15 150.0 0.00 0.50
ASML 150918P00055000 P 09/18/15 55.0 0.00 0.50
ASML 150918P00060000 P 09/18/15 60.0 0.00 0.50
ASML 150918P00065000 P 09/18/15 65.0 0.00 0.50
ASML 150918P00070000 P 09/18/15 70.0 0.00 0.50
ASML 150918P00075000 P 09/18/15 75.0 0.00 0.50
ASML 150918P00080000 P 09/18/15 80.0 0.15 0.55
ASML 150918P00085000 P 09/18/15 85.0 0.50 0.85
ASML 150918P00090000 P 09/18/15 90.0 1.45 1.60
ASML 150918P00092500 P 09/18/15 92.5 2.05 2.25
ASML 150918P00095000 P 09/18/15 95.0 2.85 3.20
ASML 150918P00097500 P 09/18/15 97.5 3.90 4.30
ASML 150918P00100000 P 09/18/15 100.0 5.40 5.50
ASML 150918P00105000 P 09/18/15 105.0 8.40 9.00
ASML 150918P00110000 P 09/18/15 110.0 11.20 13.50
ASML 150918P00115000 P 09/18/15 115.0 15.50 18.30
ASML 150918P00120000 P 09/18/15 120.0 20.50 23.20
ASML 150918P00125000 P 09/18/15 125.0 25.40 28.00
ASML 150918P00130000 P 09/18/15 130.0 30.30 33.10
ASML 150918P00135000 P 09/18/15 135.0 35.40 38.10
ASML 150918P00140000 P 09/18/15 140.0 40.40 43.00
ASML 150918P00145000 P 09/18/15 145.0 45.40 48.00
ASML 150918P00150000 P 09/18/15 150.0 50.40 53.00
ASML 151016C00065000 C 10/16/15 65.0 32.20 34.80
ASML 151016C00070000 C 10/16/15 70.0 27.40 29.90
ASML 151016C00075000 C 10/16/15 75.0 22.40 25.40
ASML 151016C00080000 C 10/16/15 80.0 18.10 20.70
ASML 151016C00085000 C 10/16/15 85.0 13.80 16.30
ASML 151016C00090000 C 10/16/15 90.0 10.10 10.70
ASML 151016C00092500 C 10/16/15 92.5 8.40 9.10
ASML 151016C00095000 C 10/16/15 95.0 6.80 7.50
ASML 151016C00097500 C 10/16/15 97.5 5.50 6.10
ASML 151016C00100000 C 10/16/15 100.0 4.40 4.90
ASML 151016C00105000 C 10/16/15 105.0 2.70 2.90
ASML 151016C00110000 C 10/16/15 110.0 1.45 1.80
ASML 151016C00115000 C 10/16/15 115.0 0.80 0.90
ASML 151016C00120000 C 10/16/15 120.0 0.30 0.70
ASML 151016C00125000 C 10/16/15 125.0 0.10 0.45
ASML 151016C00130000 C 10/16/15 130.0 0.00 0.25
ASML 151016C00135000 C 10/16/15 135.0 0.00 0.15
ASML 151016C00140000 C 10/16/15 140.0 0.00 0.10
ASML 151016C00145000 C 10/16/15 145.0 0.00 0.10
ASML 151016C00150000 C 10/16/15 150.0 0.00 0.10
ASML 151016P00065000 P 10/16/15 65.0 0.00 0.35
ASML 151016P00070000 P 10/16/15 70.0 0.05 0.50
ASML 151016P00075000 P 10/16/15 75.0 0.20 0.70
ASML 151016P00080000 P 10/16/15 80.0 0.60 1.00
ASML 151016P00085000 P 10/16/15 85.0 1.25 1.65
ASML 151016P00090000 P 10/16/15 90.0 2.50 2.85
ASML 151016P00092500 P 10/16/15 92.5 3.30 3.60
ASML 151016P00095000 P 10/16/15 95.0 4.20 4.60
ASML 151016P00097500 P 10/16/15 97.5 5.30 5.70
ASML 151016P00100000 P 10/16/15 100.0 6.60 7.00
ASML 151016P00105000 P 10/16/15 105.0 9.70 10.30
ASML 151016P00110000 P 10/16/15 110.0 13.40 14.10
ASML 151016P00115000 P 10/16/15 115.0 17.60 18.30
ASML 151016P00120000 P 10/16/15 120.0 20.60 23.30
ASML 151016P00125000 P 10/16/15 125.0 25.40 28.20
ASML 151016P00130000 P 10/16/15 130.0 30.40 33.00
ASML 151016P00135000 P 10/16/15 135.0 35.40 38.00
ASML 151016P00140000 P 10/16/15 140.0 40.30 43.10
ASML 151016P00145000 P 10/16/15 145.0 45.20 48.00
ASML 151016P00150000 P 10/16/15 150.0 50.20 53.10
ASML 160115C00045000 C 01/15/16 45.0 52.00 54.70
ASML 160115C00047500 C 01/15/16 47.5 49.30 52.30
ASML 160115C00050000 C 01/15/16 50.0 46.90 50.00
ASML 160115C00055000 C 01/15/16 55.0 42.10 45.00
ASML 160115C00060000 C 01/15/16 60.0 37.20 40.30
ASML 160115C00065000 C 01/15/16 65.0 32.50 35.40
ASML 160115C00070000 C 01/15/16 70.0 27.90 30.90
ASML 160115C00072500 C 01/15/16 72.5 25.60 27.60
ASML 160115C00075000 C 01/15/16 75.0 23.60 26.30
ASML 160115C00077500 C 01/15/16 77.5 21.50 24.10
ASML 160115C00080000 C 01/15/16 80.0 19.00 22.30
ASML 160115C00082500 C 01/15/16 82.5 17.50 20.10
ASML 160115C00085000 C 01/15/16 85.0 15.60 18.20
ASML 160115C00087500 C 01/15/16 87.5 13.80 16.30
ASML 160115C00090000 C 01/15/16 90.0 12.10 13.10
ASML 160115C00092500 C 01/15/16 92.5 10.60 11.50
ASML 160115C00095000 C 01/15/16 95.0 9.20 10.00
ASML 160115C00097500 C 01/15/16 97.5 7.90 8.50
ASML 160115C00100000 C 01/15/16 100.0 6.80 7.30
ASML 160115C00105000 C 01/15/16 105.0 4.90 5.30
ASML 160115C00110000 C 01/15/16 110.0 3.40 3.90
ASML 160115C00115000 C 01/15/16 115.0 2.25 2.85
ASML 160115C00120000 C 01/15/16 120.0 1.50 1.95
ASML 160115C00125000 C 01/15/16 125.0 0.95 1.35
ASML 160115C00130000 C 01/15/16 130.0 0.55 0.95
ASML 160115C00135000 C 01/15/16 135.0 0.30 0.70
ASML 160115C00140000 C 01/15/16 140.0 0.10 0.50
ASML 160115C00145000 C 01/15/16 145.0 0.00 0.35
ASML 160115C00150000 C 01/15/16 150.0 0.00 0.25
ASML 160115C00155000 C 01/15/16 155.0 0.00 0.20
ASML 160115C00160000 C 01/15/16 160.0 0.00 0.15
ASML 160115C00165000 C 01/15/16 165.0 0.00 0.10
ASML 160115P00045000 P 01/15/16 45.0 0.00 0.15
ASML 160115P00047500 P 01/15/16 47.5 0.00 0.20
ASML 160115P00050000 P 01/15/16 50.0 0.00 0.30
ASML 160115P00055000 P 01/15/16 55.0 0.00 0.45
ASML 160115P00060000 P 01/15/16 60.0 0.15 0.60
ASML 160115P00065000 P 01/15/16 65.0 0.35 0.80
ASML 160115P00070000 P 01/15/16 70.0 0.70 1.10
ASML 160115P00072500 P 01/15/16 72.5 0.90 1.30
ASML 160115P00075000 P 01/15/16 75.0 1.15 1.55
ASML 160115P00077500 P 01/15/16 77.5 1.45 1.95
ASML 160115P00080000 P 01/15/16 80.0 1.80 2.40
ASML 160115P00082500 P 01/15/16 82.5 2.30 2.85
ASML 160115P00085000 P 01/15/16 85.0 2.90 3.40
ASML 160115P00087500 P 01/15/16 87.5 3.60 4.20
ASML 160115P00090000 P 01/15/16 90.0 4.40 4.90
ASML 160115P00092500 P 01/15/16 92.5 5.40 5.90
ASML 160115P00095000 P 01/15/16 95.0 6.40 6.90
ASML 160115P00097500 P 01/15/16 97.5 7.60 8.10
ASML 160115P00100000 P 01/15/16 100.0 8.90 9.40
ASML 160115P00105000 P 01/15/16 105.0 11.80 12.60
ASML 160115P00110000 P 01/15/16 110.0 15.20 16.10
ASML 160115P00115000 P 01/15/16 115.0 19.10 20.00
ASML 160115P00120000 P 01/15/16 120.0 21.70 24.30
ASML 160115P00125000 P 01/15/16 125.0 26.10 28.80
ASML 160115P00130000 P 01/15/16 130.0 31.20 33.50
ASML 160115P00135000 P 01/15/16 135.0 35.50 38.30
ASML 160115P00140000 P 01/15/16 140.0 40.40 43.30
ASML 160115P00145000 P 01/15/16 145.0 45.30 48.20
ASML 160115P00150000 P 01/15/16 150.0 50.40 53.10
ASML 160115P00155000 P 01/15/16 155.0 55.30 58.30
ASML 160115P00160000 P 01/15/16 160.0 60.40 63.10
ASML 160115P00165000 P 01/15/16 165.0 65.40 68.10
ASML 170120C00047500 C 01/20/17 47.5 49.90 53.30
ASML 170120C00050000 C 01/20/17 50.0 48.10 51.20
ASML 170120C00055000 C 01/20/17 55.0 43.50 46.50
ASML 170120C00060000 C 01/20/17 60.0 39.10 42.20
ASML 170120C00065000 C 01/20/17 65.0 35.00 38.70
ASML 170120C00070000 C 01/20/17 70.0 31.40 34.90
ASML 170120C00075000 C 01/20/17 75.0 27.70 31.30
ASML 170120C00080000 C 01/20/17 80.0 24.00 27.80
ASML 170120C00085000 C 01/20/17 85.0 20.90 24.60
ASML 170120C00087500 C 01/20/17 87.5 19.50 20.90
ASML 170120C00090000 C 01/20/17 90.0 18.50 19.50
ASML 170120C00092500 C 01/20/17 92.5 17.10 18.10
ASML 170120C00095000 C 01/20/17 95.0 15.80 16.80
ASML 170120C00097500 C 01/20/17 97.5 14.40 15.50
ASML 170120C00100000 C 01/20/17 100.0 13.40 14.40
ASML 170120C00105000 C 01/20/17 105.0 11.30 12.30
ASML 170120C00110000 C 01/20/17 110.0 9.40 10.50
ASML 170120C00115000 C 01/20/17 115.0 8.10 8.90
ASML 170120C00120000 C 01/20/17 120.0 6.70 7.60
ASML 170120C00125000 C 01/20/17 125.0 5.50 6.40
ASML 170120C00130000 C 01/20/17 130.0 4.60 5.40
ASML 170120C00135000 C 01/20/17 135.0 3.70 4.60
ASML 170120C00140000 C 01/20/17 140.0 2.90 3.90
ASML 170120C00145000 C 01/20/17 145.0 2.30 3.30
ASML 170120C00150000 C 01/20/17 150.0 2.00 2.80
ASML 170120C00155000 C 01/20/17 155.0 1.60 2.40
ASML 170120C00160000 C 01/20/17 160.0 1.30 2.05
ASML 170120C00165000 C 01/20/17 165.0 1.00 1.75
ASML 170120P00047500 P 01/20/17 47.5 0.65 1.30
ASML 170120P00050000 P 01/20/17 50.0 0.85 1.55
ASML 170120P00055000 P 01/20/17 55.0 1.30 2.05
ASML 170120P00060000 P 01/20/17 60.0 1.90 2.70
ASML 170120P00065000 P 01/20/17 65.0 2.70 3.50
ASML 170120P00070000 P 01/20/17 70.0 3.80 4.50
ASML 170120P00075000 P 01/20/17 75.0 5.00 5.80
ASML 170120P00080000 P 01/20/17 80.0 6.50 7.20
ASML 170120P00085000 P 01/20/17 85.0 8.30 9.10
ASML 170120P00087500 P 01/20/17 87.5 9.30 10.10
ASML 170120P00090000 P 01/20/17 90.0 10.40 11.10
ASML 170120P00092500 P 01/20/17 92.5 11.50 12.40
ASML 170120P00095000 P 01/20/17 95.0 12.70 13.50
ASML 170120P00097500 P 01/20/17 97.5 14.00 14.80
ASML 170120P00100000 P 01/20/17 100.0 15.30 16.20
ASML 170120P00105000 P 01/20/17 105.0 18.20 19.10
ASML 170120P00110000 P 01/20/17 110.0 21.30 22.40
ASML 170120P00115000 P 01/20/17 115.0 24.70 25.90
ASML 170120P00120000 P 01/20/17 120.0 28.30 29.40
ASML 170120P00125000 P 01/20/17 125.0 32.10 33.30
ASML 170120P00130000 P 01/20/17 130.0 36.10 37.50
ASML 170120P00135000 P 01/20/17 135.0 38.10 41.80
ASML 170120P00140000 P 01/20/17 140.0 42.50 46.30
ASML 170120P00145000 P 01/20/17 145.0 46.80 50.40
ASML 170120P00150000 P 01/20/17 150.0 51.40 54.90
ASML 170120P00155000 P 01/20/17 155.0 56.00 59.70
ASML 170120P00160000 P 01/20/17 160.0 61.40 64.50
ASML 170120P00165000 P 01/20/17 165.0 66.10 69.50

OPRA data is delayed 15 minutes.