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 Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASML 170721C00055000 C 07/21/17 55.0 77.40 81.30
ASML 170721C00060000 C 07/21/17 60.0 72.40 76.40
ASML 170721C00065000 C 07/21/17 65.0 67.80 72.00
ASML 170721C00070000 C 07/21/17 70.0 62.70 66.80
ASML 170721C00075000 C 07/21/17 75.0 57.80 62.10
ASML 170721C00080000 C 07/21/17 80.0 52.70 56.60
ASML 170721C00085000 C 07/21/17 85.0 47.90 52.20
ASML 170721C00090000 C 07/21/17 90.0 42.60 46.70
ASML 170721C00095000 C 07/21/17 95.0 37.80 42.20
ASML 170721C00097500 C 07/21/17 97.5 35.40 39.60
ASML 170721C00100000 C 07/21/17 100.0 32.50 35.90
ASML 170721C00105000 C 07/21/17 105.0 28.50 30.90
ASML 170721C00110000 C 07/21/17 110.0 24.40 25.70
ASML 170721C00115000 C 07/21/17 115.0 19.50 20.70
ASML 170721C00120000 C 07/21/17 120.0 14.50 15.70
ASML 170721C00125000 C 07/21/17 125.0 10.40 11.00
ASML 170721C00130000 C 07/21/17 130.0 6.40 7.20
ASML 170721C00135000 C 07/21/17 135.0 3.50 3.90
ASML 170721C00140000 C 07/21/17 140.0 1.50 1.80
ASML 170721C00145000 C 07/21/17 145.0 0.45 0.75
ASML 170721C00150000 C 07/21/17 150.0 0.10 0.30
ASML 170721C00155000 C 07/21/17 155.0 0.00 0.15
ASML 170721C00160000 C 07/21/17 160.0 0.00 0.10
ASML 170721P00055000 P 07/21/17 55.0 0.00 0.05
ASML 170721P00060000 P 07/21/17 60.0 0.00 0.05
ASML 170721P00065000 P 07/21/17 65.0 0.00 0.15
ASML 170721P00070000 P 07/21/17 70.0 0.00 0.10
ASML 170721P00075000 P 07/21/17 75.0 0.00 0.10
ASML 170721P00080000 P 07/21/17 80.0 0.00 0.10
ASML 170721P00085000 P 07/21/17 85.0 0.00 0.10
ASML 170721P00090000 P 07/21/17 90.0 0.00 0.10
ASML 170721P00095000 P 07/21/17 95.0 0.00 0.15
ASML 170721P00097500 P 07/21/17 97.5 0.00 0.15
ASML 170721P00100000 P 07/21/17 100.0 0.00 0.15
ASML 170721P00105000 P 07/21/17 105.0 0.00 0.20
ASML 170721P00110000 P 07/21/17 110.0 0.00 0.20
ASML 170721P00115000 P 07/21/17 115.0 0.10 0.30
ASML 170721P00120000 P 07/21/17 120.0 0.20 0.60
ASML 170721P00125000 P 07/21/17 125.0 0.70 1.05
ASML 170721P00130000 P 07/21/17 130.0 1.65 2.10
ASML 170721P00135000 P 07/21/17 135.0 3.60 4.10
ASML 170721P00140000 P 07/21/17 140.0 6.50 7.00
ASML 170721P00145000 P 07/21/17 145.0 10.40 11.10
ASML 170721P00150000 P 07/21/17 150.0 14.90 15.90
ASML 170721P00155000 P 07/21/17 155.0 19.60 21.10
ASML 170721P00160000 P 07/21/17 160.0 24.00 26.20
ASML 170818C00065000 C 08/18/17 65.0 67.80 71.90
ASML 170818C00070000 C 08/18/17 70.0 63.00 67.20
ASML 170818C00075000 C 08/18/17 75.0 58.00 62.00
ASML 170818C00080000 C 08/18/17 80.0 52.70 56.90
ASML 170818C00085000 C 08/18/17 85.0 47.70 51.90
ASML 170818C00090000 C 08/18/17 90.0 42.60 46.50
ASML 170818C00095000 C 08/18/17 95.0 37.60 42.00
ASML 170818C00100000 C 08/18/17 100.0 32.80 36.50
ASML 170818C00105000 C 08/18/17 105.0 27.80 31.30
ASML 170818C00110000 C 08/18/17 110.0 23.80 26.60
ASML 170818C00115000 C 08/18/17 115.0 18.50 21.20
ASML 170818C00120000 C 08/18/17 120.0 15.70 16.40
ASML 170818C00125000 C 08/18/17 125.0 11.50 12.10
ASML 170818C00130000 C 08/18/17 130.0 7.80 8.50
ASML 170818C00135000 C 08/18/17 135.0 4.80 5.40
ASML 170818C00140000 C 08/18/17 140.0 2.75 3.10
ASML 170818C00145000 C 08/18/17 145.0 1.30 1.65
ASML 170818C00150000 C 08/18/17 150.0 0.60 0.80
ASML 170818C00155000 C 08/18/17 155.0 0.25 0.40
ASML 170818C00160000 C 08/18/17 160.0 0.05 0.20
ASML 170818C00165000 C 08/18/17 165.0 0.00 0.10
ASML 170818C00170000 C 08/18/17 170.0 0.00 0.15
ASML 170818C00175000 C 08/18/17 175.0 0.00 0.05
ASML 170818C00180000 C 08/18/17 180.0 0.00 0.05
ASML 170818C00185000 C 08/18/17 185.0 0.00 0.05
ASML 170818C00190000 C 08/18/17 190.0 0.00 0.05
ASML 170818P00065000 P 08/18/17 65.0 0.00 0.05
ASML 170818P00070000 P 08/18/17 70.0 0.00 0.05
ASML 170818P00075000 P 08/18/17 75.0 0.00 0.05
ASML 170818P00080000 P 08/18/17 80.0 0.00 0.05
ASML 170818P00085000 P 08/18/17 85.0 0.00 0.05
ASML 170818P00090000 P 08/18/17 90.0 0.00 0.10
ASML 170818P00095000 P 08/18/17 95.0 0.00 0.15
ASML 170818P00100000 P 08/18/17 100.0 0.05 0.15
ASML 170818P00105000 P 08/18/17 105.0 0.15 0.25
ASML 170818P00110000 P 08/18/17 110.0 0.25 0.40
ASML 170818P00115000 P 08/18/17 115.0 0.45 0.65
ASML 170818P00120000 P 08/18/17 120.0 0.90 1.10
ASML 170818P00125000 P 08/18/17 125.0 1.60 1.95
ASML 170818P00130000 P 08/18/17 130.0 2.80 3.20
ASML 170818P00135000 P 08/18/17 135.0 4.80 5.20
ASML 170818P00140000 P 08/18/17 140.0 7.60 8.10
ASML 170818P00145000 P 08/18/17 145.0 11.10 11.80
ASML 170818P00150000 P 08/18/17 150.0 15.30 16.10
ASML 170818P00155000 P 08/18/17 155.0 19.60 21.70
ASML 170818P00160000 P 08/18/17 160.0 23.30 27.40
ASML 170818P00165000 P 08/18/17 165.0 28.20 32.30
ASML 170818P00170000 P 08/18/17 170.0 33.20 37.40
ASML 170818P00175000 P 08/18/17 175.0 38.40 42.30
ASML 170818P00180000 P 08/18/17 180.0 43.20 47.20
ASML 170818P00185000 P 08/18/17 185.0 48.30 52.40
ASML 170818P00190000 P 08/18/17 190.0 53.30 56.50
ASML 170915C00070000 C 09/15/17 70.0 63.00 66.90
ASML 170915C00075000 C 09/15/17 75.0 57.60 61.60
ASML 170915C00080000 C 09/15/17 80.0 52.90 57.00
ASML 170915C00085000 C 09/15/17 85.0 48.30 52.30
ASML 170915C00090000 C 09/15/17 90.0 43.00 47.10
ASML 170915C00095000 C 09/15/17 95.0 38.80 41.50
ASML 170915C00100000 C 09/15/17 100.0 33.80 37.50
ASML 170915C00105000 C 09/15/17 105.0 28.90 32.50
ASML 170915C00110000 C 09/15/17 110.0 24.70 26.70
ASML 170915C00115000 C 09/15/17 115.0 20.90 21.90
ASML 170915C00120000 C 09/15/17 120.0 16.40 17.10
ASML 170915C00125000 C 09/15/17 125.0 12.40 13.10
ASML 170915C00130000 C 09/15/17 130.0 8.80 9.50
ASML 170915C00135000 C 09/15/17 135.0 5.60 6.50
ASML 170915C00140000 C 09/15/17 140.0 3.70 4.20
ASML 170915C00145000 C 09/15/17 145.0 2.10 2.50
ASML 170915C00150000 C 09/15/17 150.0 1.10 1.45
ASML 170915C00155000 C 09/15/17 155.0 0.55 0.80
ASML 170915C00160000 C 09/15/17 160.0 0.25 0.45
ASML 170915P00070000 P 09/15/17 70.0 0.00 0.10
ASML 170915P00075000 P 09/15/17 75.0 0.00 0.10
ASML 170915P00080000 P 09/15/17 80.0 0.00 0.10
ASML 170915P00085000 P 09/15/17 85.0 0.00 0.15
ASML 170915P00090000 P 09/15/17 90.0 0.05 0.20
ASML 170915P00095000 P 09/15/17 95.0 0.10 0.25
ASML 170915P00100000 P 09/15/17 100.0 0.15 0.35
ASML 170915P00105000 P 09/15/17 105.0 0.30 0.50
ASML 170915P00110000 P 09/15/17 110.0 0.50 0.70
ASML 170915P00115000 P 09/15/17 115.0 0.85 1.15
ASML 170915P00120000 P 09/15/17 120.0 1.40 1.70
ASML 170915P00125000 P 09/15/17 125.0 2.05 2.70
ASML 170915P00130000 P 09/15/17 130.0 3.70 4.10
ASML 170915P00135000 P 09/15/17 135.0 5.70 6.30
ASML 170915P00140000 P 09/15/17 140.0 8.40 9.10
ASML 170915P00145000 P 09/15/17 145.0 11.70 12.50
ASML 170915P00150000 P 09/15/17 150.0 15.70 16.40
ASML 170915P00155000 P 09/15/17 155.0 20.10 21.50
ASML 170915P00160000 P 09/15/17 160.0 24.70 26.00
ASML 171020C00065000 C 10/20/17 65.0 68.00 72.10
ASML 171020C00070000 C 10/20/17 70.0 62.70 67.10
ASML 171020C00075000 C 10/20/17 75.0 57.70 62.00
ASML 171020C00080000 C 10/20/17 80.0 52.80 57.20
ASML 171020C00085000 C 10/20/17 85.0 49.30 52.20
ASML 171020C00090000 C 10/20/17 90.0 44.30 47.70
ASML 171020C00095000 C 10/20/17 95.0 38.60 42.30
ASML 171020C00100000 C 10/20/17 100.0 33.60 37.30
ASML 171020C00105000 C 10/20/17 105.0 28.90 31.90
ASML 171020C00110000 C 10/20/17 110.0 26.00 27.20
ASML 171020C00115000 C 10/20/17 115.0 21.70 22.30
ASML 171020C00120000 C 10/20/17 120.0 17.50 18.20
ASML 171020C00125000 C 10/20/17 125.0 13.70 14.40
ASML 171020C00130000 C 10/20/17 130.0 10.30 11.00
ASML 171020C00135000 C 10/20/17 135.0 7.40 8.10
ASML 171020C00140000 C 10/20/17 140.0 5.00 5.70
ASML 171020C00145000 C 10/20/17 145.0 3.30 3.90
ASML 171020C00150000 C 10/20/17 150.0 2.05 2.55
ASML 171020C00155000 C 10/20/17 155.0 0.75 1.70
ASML 171020C00160000 C 10/20/17 160.0 0.65 0.95
ASML 171020C00165000 C 10/20/17 165.0 0.35 0.65
ASML 171020C00170000 C 10/20/17 170.0 0.15 0.35
ASML 171020C00175000 C 10/20/17 175.0 0.05 0.20
ASML 171020C00180000 C 10/20/17 180.0 0.00 0.15
ASML 171020C00185000 C 10/20/17 185.0 0.00 0.10
ASML 171020C00190000 C 10/20/17 190.0 0.00 0.10
ASML 171020P00065000 P 10/20/17 65.0 0.00 0.10
ASML 171020P00070000 P 10/20/17 70.0 0.00 0.10
ASML 171020P00075000 P 10/20/17 75.0 0.00 0.15
ASML 171020P00080000 P 10/20/17 80.0 0.00 0.25
ASML 171020P00085000 P 10/20/17 85.0 0.00 0.25
ASML 171020P00090000 P 10/20/17 90.0 0.00 0.30
ASML 171020P00095000 P 10/20/17 95.0 0.15 0.45
ASML 171020P00100000 P 10/20/17 100.0 0.35 0.60
ASML 171020P00105000 P 10/20/17 105.0 0.65 0.85
ASML 171020P00110000 P 10/20/17 110.0 0.95 1.30
ASML 171020P00115000 P 10/20/17 115.0 1.35 1.85
ASML 171020P00120000 P 10/20/17 120.0 2.00 2.70
ASML 171020P00125000 P 10/20/17 125.0 3.40 3.80
ASML 171020P00130000 P 10/20/17 130.0 4.90 5.40
ASML 171020P00135000 P 10/20/17 135.0 7.00 7.60
ASML 171020P00140000 P 10/20/17 140.0 9.60 10.30
ASML 171020P00145000 P 10/20/17 145.0 12.80 13.60
ASML 171020P00150000 P 10/20/17 150.0 16.50 17.20
ASML 171020P00155000 P 10/20/17 155.0 20.70 21.40
ASML 171020P00160000 P 10/20/17 160.0 25.10 26.30
ASML 171020P00165000 P 10/20/17 165.0 28.60 31.70
ASML 171020P00170000 P 10/20/17 170.0 33.30 37.30
ASML 171020P00175000 P 10/20/17 175.0 38.10 42.40
ASML 171020P00180000 P 10/20/17 180.0 43.10 47.40
ASML 171020P00185000 P 10/20/17 185.0 47.90 52.20
ASML 171020P00190000 P 10/20/17 190.0 53.30 57.60
ASML 171215C00070000 C 12/15/17 70.0 63.70 67.40
ASML 171215C00075000 C 12/15/17 75.0 58.30 62.60
ASML 171215C00080000 C 12/15/17 80.0 53.60 57.60
ASML 171215C00085000 C 12/15/17 85.0 48.90 52.80
ASML 171215C00090000 C 12/15/17 90.0 44.00 47.90
ASML 171215C00095000 C 12/15/17 95.0 39.90 42.80
ASML 171215C00100000 C 12/15/17 100.0 34.90 37.90
ASML 171215C00105000 C 12/15/17 105.0 30.10 32.90
ASML 171215C00110000 C 12/15/17 110.0 26.90 27.90
ASML 171215C00115000 C 12/15/17 115.0 22.60 23.60
ASML 171215C00120000 C 12/15/17 120.0 17.40 19.80
ASML 171215C00125000 C 12/15/17 125.0 15.00 16.00
ASML 171215C00130000 C 12/15/17 130.0 11.80 12.60
ASML 171215C00135000 C 12/15/17 135.0 8.90 9.80
ASML 171215C00140000 C 12/15/17 140.0 6.50 7.40
ASML 171215C00145000 C 12/15/17 145.0 4.60 5.40
ASML 171215C00150000 C 12/15/17 150.0 3.10 3.80
ASML 171215C00155000 C 12/15/17 155.0 2.10 2.65
ASML 171215C00160000 C 12/15/17 160.0 1.30 1.75
ASML 171215C00165000 C 12/15/17 165.0 0.70 1.20
ASML 171215C00170000 C 12/15/17 170.0 0.40 0.75
ASML 171215C00175000 C 12/15/17 175.0 0.20 0.50
ASML 171215P00070000 P 12/15/17 70.0 0.05 0.40
ASML 171215P00075000 P 12/15/17 75.0 0.10 0.30
ASML 171215P00080000 P 12/15/17 80.0 0.20 0.40
ASML 171215P00085000 P 12/15/17 85.0 0.25 0.50
ASML 171215P00090000 P 12/15/17 90.0 0.40 0.65
ASML 171215P00095000 P 12/15/17 95.0 0.55 0.95
ASML 171215P00100000 P 12/15/17 100.0 0.80 1.15
ASML 171215P00105000 P 12/15/17 105.0 1.15 1.55
ASML 171215P00110000 P 12/15/17 110.0 1.60 2.05
ASML 171215P00115000 P 12/15/17 115.0 2.40 2.85
ASML 171215P00120000 P 12/15/17 120.0 3.30 3.80
ASML 171215P00125000 P 12/15/17 125.0 4.30 5.20
ASML 171215P00130000 P 12/15/17 130.0 5.90 7.00
ASML 171215P00135000 P 12/15/17 135.0 8.40 8.90
ASML 171215P00140000 P 12/15/17 140.0 10.80 11.70
ASML 171215P00145000 P 12/15/17 145.0 14.00 14.80
ASML 171215P00150000 P 12/15/17 150.0 17.40 18.30
ASML 171215P00155000 P 12/15/17 155.0 21.30 22.20
ASML 171215P00160000 P 12/15/17 160.0 25.40 26.70
ASML 171215P00165000 P 12/15/17 165.0 29.80 32.80
ASML 171215P00170000 P 12/15/17 170.0 33.80 37.10
ASML 171215P00175000 P 12/15/17 175.0 38.60 42.60
ASML 180119C00040000 C 01/19/18 40.0 92.70 97.00
ASML 180119C00042500 C 01/19/18 42.5 90.50 94.70
ASML 180119C00045000 C 01/19/18 45.0 87.60 91.70
ASML 180119C00047500 C 01/19/18 47.5 85.20 89.60
ASML 180119C00050000 C 01/19/18 50.0 82.70 87.00
ASML 180119C00055000 C 01/19/18 55.0 77.80 82.20
ASML 180119C00060000 C 01/19/18 60.0 73.00 77.30
ASML 180119C00065000 C 01/19/18 65.0 68.20 72.40
ASML 180119C00070000 C 01/19/18 70.0 63.60 67.30
ASML 180119C00072500 C 01/19/18 72.5 61.60 65.10
ASML 180119C00075000 C 01/19/18 75.0 58.80 62.70
ASML 180119C00077500 C 01/19/18 77.5 56.30 60.20
ASML 180119C00080000 C 01/19/18 80.0 53.50 57.60
ASML 180119C00082500 C 01/19/18 82.5 51.20 55.20
ASML 180119C00085000 C 01/19/18 85.0 48.90 53.00
ASML 180119C00087500 C 01/19/18 87.5 47.10 50.60
ASML 180119C00090000 C 01/19/18 90.0 44.20 48.50
ASML 180119C00092500 C 01/19/18 92.5 42.90 44.60
ASML 180119C00095000 C 01/19/18 95.0 40.60 42.20
ASML 180119C00097500 C 01/19/18 97.5 38.50 39.90
ASML 180119C00100000 C 01/19/18 100.0 36.00 37.70
ASML 180119C00105000 C 01/19/18 105.0 31.90 32.90
ASML 180119C00110000 C 01/19/18 110.0 27.50 28.50
ASML 180119C00115000 C 01/19/18 115.0 23.50 24.40
ASML 180119C00120000 C 01/19/18 120.0 19.70 20.40
ASML 180119C00125000 C 01/19/18 125.0 16.10 16.80
ASML 180119C00130000 C 01/19/18 130.0 12.80 13.60
ASML 180119C00135000 C 01/19/18 135.0 10.10 10.70
ASML 180119C00140000 C 01/19/18 140.0 7.70 8.20
ASML 180119C00145000 C 01/19/18 145.0 5.70 6.20
ASML 180119C00150000 C 01/19/18 150.0 4.00 4.60
ASML 180119C00155000 C 01/19/18 155.0 2.80 3.40
ASML 180119C00160000 C 01/19/18 160.0 1.85 2.60
ASML 180119C00165000 C 01/19/18 165.0 1.20 1.70
ASML 180119C00170000 C 01/19/18 170.0 0.75 1.15
ASML 180119C00175000 C 01/19/18 175.0 0.45 0.75
ASML 180119C00180000 C 01/19/18 180.0 0.20 0.50
ASML 180119C00185000 C 01/19/18 185.0 0.10 0.35
ASML 180119C00190000 C 01/19/18 190.0 0.00 0.25
ASML 180119P00040000 P 01/19/18 40.0 0.00 0.10
ASML 180119P00042500 P 01/19/18 42.5 0.00 0.10
ASML 180119P00045000 P 01/19/18 45.0 0.00 0.10
ASML 180119P00047500 P 01/19/18 47.5 0.00 0.20
ASML 180119P00050000 P 01/19/18 50.0 0.00 0.20
ASML 180119P00055000 P 01/19/18 55.0 0.00 0.15
ASML 180119P00060000 P 01/19/18 60.0 0.00 0.30
ASML 180119P00065000 P 01/19/18 65.0 0.00 0.30
ASML 180119P00070000 P 01/19/18 70.0 0.15 0.30
ASML 180119P00072500 P 01/19/18 72.5 0.20 0.35
ASML 180119P00075000 P 01/19/18 75.0 0.20 0.40
ASML 180119P00077500 P 01/19/18 77.5 0.25 0.45
ASML 180119P00080000 P 01/19/18 80.0 0.30 0.50
ASML 180119P00082500 P 01/19/18 82.5 0.40 0.55
ASML 180119P00085000 P 01/19/18 85.0 0.45 0.60
ASML 180119P00087500 P 01/19/18 87.5 0.50 0.75
ASML 180119P00090000 P 01/19/18 90.0 0.60 0.80
ASML 180119P00092500 P 01/19/18 92.5 0.70 1.00
ASML 180119P00095000 P 01/19/18 95.0 0.85 1.05
ASML 180119P00097500 P 01/19/18 97.5 1.00 1.25
ASML 180119P00100000 P 01/19/18 100.0 1.15 1.45
ASML 180119P00105000 P 01/19/18 105.0 1.60 1.95
ASML 180119P00110000 P 01/19/18 110.0 2.15 2.55
ASML 180119P00115000 P 01/19/18 115.0 2.95 3.40
ASML 180119P00120000 P 01/19/18 120.0 3.90 4.50
ASML 180119P00125000 P 01/19/18 125.0 5.40 5.90
ASML 180119P00130000 P 01/19/18 130.0 7.10 7.70
ASML 180119P00135000 P 01/19/18 135.0 9.20 9.90
ASML 180119P00140000 P 01/19/18 140.0 11.60 12.40
ASML 180119P00145000 P 01/19/18 145.0 14.50 15.40
ASML 180119P00150000 P 01/19/18 150.0 18.10 18.90
ASML 180119P00155000 P 01/19/18 155.0 21.60 22.70
ASML 180119P00160000 P 01/19/18 160.0 25.90 27.00
ASML 180119P00165000 P 01/19/18 165.0 30.30 31.60
ASML 180119P00170000 P 01/19/18 170.0 34.80 37.60
ASML 180119P00175000 P 01/19/18 175.0 38.60 42.50
ASML 180119P00180000 P 01/19/18 180.0 43.00 46.90
ASML 180119P00185000 P 01/19/18 185.0 48.10 52.20
ASML 180119P00190000 P 01/19/18 190.0 53.30 57.50

OPRA data is delayed 15 minutes.