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 1 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASML 160715C00045000 C 07/15/16 45.0 51.90 54.90
ASML 160715C00047500 C 07/15/16 47.5 49.00 52.80
ASML 160715C00050000 C 07/15/16 50.0 46.90 50.10
ASML 160715C00055000 C 07/15/16 55.0 41.90 45.10
ASML 160715C00060000 C 07/15/16 60.0 36.80 40.10
ASML 160715C00065000 C 07/15/16 65.0 31.80 35.10
ASML 160715C00070000 C 07/15/16 70.0 26.80 30.10
ASML 160715C00072500 C 07/15/16 72.5 24.90 26.80
ASML 160715C00075000 C 07/15/16 75.0 22.50 24.40
ASML 160715C00077500 C 07/15/16 77.5 20.10 22.10
ASML 160715C00080000 C 07/15/16 80.0 17.60 19.20
ASML 160715C00082500 C 07/15/16 82.5 15.20 16.80
ASML 160715C00085000 C 07/15/16 85.0 12.70 14.30
ASML 160715C00087500 C 07/15/16 87.5 10.30 11.90
ASML 160715C00090000 C 07/15/16 90.0 8.00 9.50
ASML 160715C00092500 C 07/15/16 92.5 5.90 7.10
ASML 160715C00095000 C 07/15/16 95.0 3.90 4.60
ASML 160715C00097500 C 07/15/16 97.5 2.25 2.55
ASML 160715C00100000 C 07/15/16 100.0 1.00 1.15
ASML 160715C00105000 C 07/15/16 105.0 0.00 0.50
ASML 160715C00110000 C 07/15/16 110.0 0.00 0.50
ASML 160715C00115000 C 07/15/16 115.0 0.00 0.50
ASML 160715C00120000 C 07/15/16 120.0 0.00 0.50
ASML 160715C00125000 C 07/15/16 125.0 0.00 0.50
ASML 160715C00130000 C 07/15/16 130.0 0.00 0.50
ASML 160715C00135000 C 07/15/16 135.0 0.00 0.50
ASML 160715P00045000 P 07/15/16 45.0 0.00 0.50
ASML 160715P00047500 P 07/15/16 47.5 0.00 0.50
ASML 160715P00050000 P 07/15/16 50.0 0.00 0.50
ASML 160715P00055000 P 07/15/16 55.0 0.00 0.50
ASML 160715P00060000 P 07/15/16 60.0 0.00 0.50
ASML 160715P00065000 P 07/15/16 65.0 0.00 0.50
ASML 160715P00070000 P 07/15/16 70.0 0.00 0.50
ASML 160715P00072500 P 07/15/16 72.5 0.00 0.50
ASML 160715P00075000 P 07/15/16 75.0 0.00 0.50
ASML 160715P00077500 P 07/15/16 77.5 0.00 0.50
ASML 160715P00080000 P 07/15/16 80.0 0.00 0.50
ASML 160715P00082500 P 07/15/16 82.5 0.00 0.50
ASML 160715P00085000 P 07/15/16 85.0 0.00 0.50
ASML 160715P00087500 P 07/15/16 87.5 0.00 0.50
ASML 160715P00090000 P 07/15/16 90.0 0.15 0.45
ASML 160715P00092500 P 07/15/16 92.5 0.25 0.60
ASML 160715P00095000 P 07/15/16 95.0 0.65 0.85
ASML 160715P00097500 P 07/15/16 97.5 1.40 1.50
ASML 160715P00100000 P 07/15/16 100.0 2.40 2.75
ASML 160715P00105000 P 07/15/16 105.0 6.10 7.30
ASML 160715P00110000 P 07/15/16 110.0 10.90 12.40
ASML 160715P00115000 P 07/15/16 115.0 15.00 18.40
ASML 160715P00120000 P 07/15/16 120.0 20.00 23.20
ASML 160715P00125000 P 07/15/16 125.0 25.00 28.20
ASML 160715P00130000 P 07/15/16 130.0 30.00 33.20
ASML 160715P00135000 P 07/15/16 135.0 35.00 38.00
ASML 160819C00050000 C 08/19/16 50.0 46.70 50.10
ASML 160819C00055000 C 08/19/16 55.0 41.60 44.40
ASML 160819C00060000 C 08/19/16 60.0 36.60 39.40
ASML 160819C00065000 C 08/19/16 65.0 31.70 34.40
ASML 160819C00070000 C 08/19/16 70.0 26.80 29.50
ASML 160819C00075000 C 08/19/16 75.0 21.80 24.60
ASML 160819C00080000 C 08/19/16 80.0 17.00 19.60
ASML 160819C00085000 C 08/19/16 85.0 13.50 14.90
ASML 160819C00087500 C 08/19/16 87.5 11.30 12.60
ASML 160819C00090000 C 08/19/16 90.0 9.40 10.30
ASML 160819C00092500 C 08/19/16 92.5 7.40 8.30
ASML 160819C00095000 C 08/19/16 95.0 5.80 6.30
ASML 160819C00097500 C 08/19/16 97.5 4.30 4.70
ASML 160819C00100000 C 08/19/16 100.0 3.00 3.30
ASML 160819C00105000 C 08/19/16 105.0 1.25 1.40
ASML 160819C00110000 C 08/19/16 110.0 0.25 0.75
ASML 160819C00115000 C 08/19/16 115.0 0.00 0.40
ASML 160819C00120000 C 08/19/16 120.0 0.00 0.20
ASML 160819C00125000 C 08/19/16 125.0 0.00 0.10
ASML 160819C00130000 C 08/19/16 130.0 0.00 0.10
ASML 160819C00135000 C 08/19/16 135.0 0.00 0.10
ASML 160819C00140000 C 08/19/16 140.0 0.00 0.05
ASML 160819P00050000 P 08/19/16 50.0 0.00 0.05
ASML 160819P00055000 P 08/19/16 55.0 0.00 0.10
ASML 160819P00060000 P 08/19/16 60.0 0.00 0.10
ASML 160819P00065000 P 08/19/16 65.0 0.00 0.25
ASML 160819P00070000 P 08/19/16 70.0 0.00 0.45
ASML 160819P00075000 P 08/19/16 75.0 0.05 0.50
ASML 160819P00080000 P 08/19/16 80.0 0.25 0.65
ASML 160819P00085000 P 08/19/16 85.0 0.55 1.00
ASML 160819P00087500 P 08/19/16 87.5 0.80 1.25
ASML 160819P00090000 P 08/19/16 90.0 1.30 1.45
ASML 160819P00092500 P 08/19/16 92.5 1.80 1.95
ASML 160819P00095000 P 08/19/16 95.0 2.45 2.65
ASML 160819P00097500 P 08/19/16 97.5 3.30 3.60
ASML 160819P00100000 P 08/19/16 100.0 4.50 4.90
ASML 160819P00105000 P 08/19/16 105.0 7.50 8.40
ASML 160819P00110000 P 08/19/16 110.0 10.30 12.70
ASML 160819P00115000 P 08/19/16 115.0 15.00 17.50
ASML 160819P00120000 P 08/19/16 120.0 19.90 22.40
ASML 160819P00125000 P 08/19/16 125.0 24.70 27.60
ASML 160819P00130000 P 08/19/16 130.0 29.90 33.30
ASML 160819P00135000 P 08/19/16 135.0 34.70 38.40
ASML 160819P00140000 P 08/19/16 140.0 39.90 43.10
ASML 161021C00045000 C 10/21/16 45.0 51.60 55.10
ASML 161021C00047500 C 10/21/16 47.5 50.00 52.60
ASML 161021C00050000 C 10/21/16 50.0 47.40 50.10
ASML 161021C00055000 C 10/21/16 55.0 42.50 44.50
ASML 161021C00060000 C 10/21/16 60.0 37.10 40.30
ASML 161021C00065000 C 10/21/16 65.0 31.90 34.70
ASML 161021C00070000 C 10/21/16 70.0 28.20 29.90
ASML 161021C00075000 C 10/21/16 75.0 23.50 25.10
ASML 161021C00080000 C 10/21/16 80.0 19.00 20.40
ASML 161021C00082500 C 10/21/16 82.5 16.80 18.30
ASML 161021C00085000 C 10/21/16 85.0 14.70 16.10
ASML 161021C00087500 C 10/21/16 87.5 12.60 14.20
ASML 161021C00090000 C 10/21/16 90.0 11.40 12.30
ASML 161021C00092500 C 10/21/16 92.5 9.50 10.10
ASML 161021C00095000 C 10/21/16 95.0 7.90 8.50
ASML 161021C00097500 C 10/21/16 97.5 6.40 7.00
ASML 161021C00100000 C 10/21/16 100.0 5.10 5.70
ASML 161021C00105000 C 10/21/16 105.0 3.00 3.30
ASML 161021C00110000 C 10/21/16 110.0 1.65 1.90
ASML 161021C00115000 C 10/21/16 115.0 0.70 1.20
ASML 161021C00120000 C 10/21/16 120.0 0.25 0.70
ASML 161021C00125000 C 10/21/16 125.0 0.00 0.50
ASML 161021C00130000 C 10/21/16 130.0 0.00 0.35
ASML 161021C00135000 C 10/21/16 135.0 0.00 0.20
ASML 161021P00045000 P 10/21/16 45.0 0.00 0.10
ASML 161021P00047500 P 10/21/16 47.5 0.00 0.15
ASML 161021P00050000 P 10/21/16 50.0 0.05 0.20
ASML 161021P00055000 P 10/21/16 55.0 0.00 0.40
ASML 161021P00060000 P 10/21/16 60.0 0.00 0.50
ASML 161021P00065000 P 10/21/16 65.0 0.10 0.60
ASML 161021P00070000 P 10/21/16 70.0 0.30 0.80
ASML 161021P00075000 P 10/21/16 75.0 0.55 1.05
ASML 161021P00080000 P 10/21/16 80.0 1.05 1.50
ASML 161021P00082500 P 10/21/16 82.5 1.40 1.80
ASML 161021P00085000 P 10/21/16 85.0 1.75 2.20
ASML 161021P00087500 P 10/21/16 87.5 2.25 2.70
ASML 161021P00090000 P 10/21/16 90.0 2.85 3.30
ASML 161021P00092500 P 10/21/16 92.5 3.50 4.10
ASML 161021P00095000 P 10/21/16 95.0 4.30 5.00
ASML 161021P00097500 P 10/21/16 97.5 5.40 6.00
ASML 161021P00100000 P 10/21/16 100.0 6.50 7.20
ASML 161021P00105000 P 10/21/16 105.0 9.30 10.30
ASML 161021P00110000 P 10/21/16 110.0 12.60 14.10
ASML 161021P00115000 P 10/21/16 115.0 16.80 18.20
ASML 161021P00120000 P 10/21/16 120.0 21.00 22.70
ASML 161021P00125000 P 10/21/16 125.0 25.80 28.70
ASML 161021P00130000 P 10/21/16 130.0 30.70 33.40
ASML 161021P00135000 P 10/21/16 135.0 35.00 37.60
ASML 170120C00040000 C 01/20/17 40.0 57.50 59.90
ASML 170120C00042500 C 01/20/17 42.5 54.10 58.20
ASML 170120C00045000 C 01/20/17 45.0 51.60 55.40
ASML 170120C00047500 C 01/20/17 47.5 49.20 53.30
ASML 170120C00050000 C 01/20/17 50.0 46.70 50.50
ASML 170120C00055000 C 01/20/17 55.0 41.80 45.90
ASML 170120C00060000 C 01/20/17 60.0 37.20 41.20
ASML 170120C00065000 C 01/20/17 65.0 33.30 36.50
ASML 170120C00070000 C 01/20/17 70.0 28.60 31.80
ASML 170120C00072500 C 01/20/17 72.5 26.40 28.30
ASML 170120C00075000 C 01/20/17 75.0 24.10 26.00
ASML 170120C00077500 C 01/20/17 77.5 22.00 23.90
ASML 170120C00080000 C 01/20/17 80.0 20.10 21.60
ASML 170120C00082500 C 01/20/17 82.5 18.00 19.60
ASML 170120C00085000 C 01/20/17 85.0 16.10 17.60
ASML 170120C00087500 C 01/20/17 87.5 14.60 15.50
ASML 170120C00090000 C 01/20/17 90.0 12.80 13.80
ASML 170120C00092500 C 01/20/17 92.5 11.20 12.00
ASML 170120C00095000 C 01/20/17 95.0 9.70 10.40
ASML 170120C00097500 C 01/20/17 97.5 8.30 9.00
ASML 170120C00100000 C 01/20/17 100.0 7.30 7.70
ASML 170120C00105000 C 01/20/17 105.0 5.10 5.50
ASML 170120C00110000 C 01/20/17 110.0 3.20 3.80
ASML 170120C00115000 C 01/20/17 115.0 1.85 2.40
ASML 170120C00120000 C 01/20/17 120.0 1.05 1.70
ASML 170120C00125000 C 01/20/17 125.0 0.55 1.00
ASML 170120C00130000 C 01/20/17 130.0 0.20 0.70
ASML 170120C00135000 C 01/20/17 135.0 0.05 0.50
ASML 170120C00140000 C 01/20/17 140.0 0.00 0.40
ASML 170120C00145000 C 01/20/17 145.0 0.00 0.25
ASML 170120C00150000 C 01/20/17 150.0 0.00 0.15
ASML 170120C00155000 C 01/20/17 155.0 0.00 0.10
ASML 170120C00160000 C 01/20/17 160.0 0.00 0.10
ASML 170120C00165000 C 01/20/17 165.0 0.00 0.10
ASML 170120P00040000 P 01/20/17 40.0 0.00 0.20
ASML 170120P00042500 P 01/20/17 42.5 0.00 0.25
ASML 170120P00045000 P 01/20/17 45.0 0.00 0.30
ASML 170120P00047500 P 01/20/17 47.5 0.05 0.40
ASML 170120P00050000 P 01/20/17 50.0 0.05 0.50
ASML 170120P00055000 P 01/20/17 55.0 0.15 0.55
ASML 170120P00060000 P 01/20/17 60.0 0.25 0.75
ASML 170120P00065000 P 01/20/17 65.0 0.55 1.00
ASML 170120P00070000 P 01/20/17 70.0 0.85 1.35
ASML 170120P00072500 P 01/20/17 72.5 1.10 1.55
ASML 170120P00075000 P 01/20/17 75.0 1.40 1.85
ASML 170120P00077500 P 01/20/17 77.5 1.75 2.10
ASML 170120P00080000 P 01/20/17 80.0 2.00 2.55
ASML 170120P00082500 P 01/20/17 82.5 2.40 3.00
ASML 170120P00085000 P 01/20/17 85.0 3.00 3.60
ASML 170120P00087500 P 01/20/17 87.5 3.60 4.20
ASML 170120P00090000 P 01/20/17 90.0 4.40 5.00
ASML 170120P00092500 P 01/20/17 92.5 5.10 5.80
ASML 170120P00095000 P 01/20/17 95.0 6.10 6.80
ASML 170120P00097500 P 01/20/17 97.5 7.20 7.80
ASML 170120P00100000 P 01/20/17 100.0 8.40 9.10
ASML 170120P00105000 P 01/20/17 105.0 11.00 11.80
ASML 170120P00110000 P 01/20/17 110.0 14.30 15.20
ASML 170120P00115000 P 01/20/17 115.0 17.90 19.30
ASML 170120P00120000 P 01/20/17 120.0 21.80 23.60
ASML 170120P00125000 P 01/20/17 125.0 26.20 28.20
ASML 170120P00130000 P 01/20/17 130.0 29.70 32.90
ASML 170120P00135000 P 01/20/17 135.0 35.00 38.60
ASML 170120P00140000 P 01/20/17 140.0 39.90 42.70
ASML 170120P00145000 P 01/20/17 145.0 44.80 48.50
ASML 170120P00150000 P 01/20/17 150.0 49.30 53.80
ASML 170120P00155000 P 01/20/17 155.0 54.30 58.80
ASML 170120P00160000 P 01/20/17 160.0 59.30 63.80
ASML 170120P00165000 P 01/20/17 165.0 65.00 68.20
ASML 180119C00040000 C 01/19/18 40.0 56.50 61.40
ASML 180119C00042500 C 01/19/18 42.5 54.10 58.40
ASML 180119C00045000 C 01/19/18 45.0 51.90 56.10
ASML 180119C00047500 C 01/19/18 47.5 49.50 53.70
ASML 180119C00050000 C 01/19/18 50.0 47.40 51.30
ASML 180119C00055000 C 01/19/18 55.0 42.90 46.80
ASML 180119C00060000 C 01/19/18 60.0 38.50 42.30
ASML 180119C00065000 C 01/19/18 65.0 34.80 37.50
ASML 180119C00070000 C 01/19/18 70.0 30.50 33.50
ASML 180119C00072500 C 01/19/18 72.5 28.50 31.50
ASML 180119C00075000 C 01/19/18 75.0 26.90 29.50
ASML 180119C00077500 C 01/19/18 77.5 24.70 27.70
ASML 180119C00080000 C 01/19/18 80.0 22.70 26.00
ASML 180119C00082500 C 01/19/18 82.5 21.00 24.20
ASML 180119C00085000 C 01/19/18 85.0 19.60 22.50
ASML 180119C00087500 C 01/19/18 87.5 18.00 20.80
ASML 180119C00090000 C 01/19/18 90.0 16.60 19.30
ASML 180119C00092500 C 01/19/18 92.5 15.10 17.10
ASML 180119C00095000 C 01/19/18 95.0 13.80 15.80
ASML 180119C00097500 C 01/19/18 97.5 12.50 14.50
ASML 180119C00100000 C 01/19/18 100.0 12.50 13.30
ASML 180119C00105000 C 01/19/18 105.0 9.70 11.10
ASML 180119C00110000 C 01/19/18 110.0 7.70 9.20
ASML 180119C00115000 C 01/19/18 115.0 6.00 7.50
ASML 180119C00120000 C 01/19/18 120.0 4.80 6.10
ASML 180119C00125000 C 01/19/18 125.0 3.60 4.90
ASML 180119C00130000 C 01/19/18 130.0 2.70 4.00
ASML 180119C00135000 C 01/19/18 135.0 2.20 3.40
ASML 180119C00140000 C 01/19/18 140.0 1.60 2.40
ASML 180119C00145000 C 01/19/18 145.0 1.10 2.00
ASML 180119P00040000 P 01/19/18 40.0 0.35 1.05
ASML 180119P00042500 P 01/19/18 42.5 0.45 1.20
ASML 180119P00045000 P 01/19/18 45.0 0.60 1.30
ASML 180119P00047500 P 01/19/18 47.5 0.75 1.50
ASML 180119P00050000 P 01/19/18 50.0 0.95 1.65
ASML 180119P00055000 P 01/19/18 55.0 1.40 2.05
ASML 180119P00060000 P 01/19/18 60.0 1.75 2.65
ASML 180119P00065000 P 01/19/18 65.0 2.40 3.70
ASML 180119P00070000 P 01/19/18 70.0 3.30 4.70
ASML 180119P00072500 P 01/19/18 72.5 3.90 5.20
ASML 180119P00075000 P 01/19/18 75.0 4.50 5.80
ASML 180119P00077500 P 01/19/18 77.5 5.10 6.40
ASML 180119P00080000 P 01/19/18 80.0 5.70 7.20
ASML 180119P00082500 P 01/19/18 82.5 6.40 8.00
ASML 180119P00085000 P 01/19/18 85.0 7.30 8.90
ASML 180119P00087500 P 01/19/18 87.5 8.20 9.80
ASML 180119P00090000 P 01/19/18 90.0 9.00 10.80
ASML 180119P00092500 P 01/19/18 92.5 10.10 11.70
ASML 180119P00095000 P 01/19/18 95.0 11.70 12.80
ASML 180119P00097500 P 01/19/18 97.5 12.10 13.90
ASML 180119P00100000 P 01/19/18 100.0 13.40 15.20
ASML 180119P00105000 P 01/19/18 105.0 15.90 18.00
ASML 180119P00110000 P 01/19/18 110.0 19.00 21.00
ASML 180119P00115000 P 01/19/18 115.0 22.40 24.30
ASML 180119P00120000 P 01/19/18 120.0 26.20 27.80
ASML 180119P00125000 P 01/19/18 125.0 29.60 32.50
ASML 180119P00130000 P 01/19/18 130.0 33.60 36.70
ASML 180119P00135000 P 01/19/18 135.0 38.10 40.80
ASML 180119P00140000 P 01/19/18 140.0 42.50 45.20
ASML 180119P00145000 P 01/19/18 145.0 47.00 50.00

OPRA data is delayed 15 minutes.