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 Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASML 141122C00075000 C 11/22/14 75.0 18.70 20.80
ASML 141122C00080000 C 11/22/14 80.0 13.80 15.90
ASML 141122C00085000 C 11/22/14 85.0 9.40 11.10
ASML 141122C00087500 C 11/22/14 87.5 7.20 8.90
ASML 141122C00090000 C 11/22/14 90.0 5.90 6.40
ASML 141122C00092500 C 11/22/14 92.5 4.10 4.50
ASML 141122C00095000 C 11/22/14 95.0 2.65 2.90
ASML 141122C00097500 C 11/22/14 97.5 1.55 1.75
ASML 141122C00100000 C 11/22/14 100.0 0.85 1.00
ASML 141122C00105000 C 11/22/14 105.0 0.10 0.30
ASML 141122C00110000 C 11/22/14 110.0 0.00 0.10
ASML 141122C00115000 C 11/22/14 115.0 0.00 0.05
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 0.25
ASML 141122P00080000 P 11/22/14 80.0 0.05 0.35
ASML 141122P00085000 P 11/22/14 85.0 0.35 0.50
ASML 141122P00087500 P 11/22/14 87.5 0.55 0.85
ASML 141122P00090000 P 11/22/14 90.0 1.00 1.20
ASML 141122P00092500 P 11/22/14 92.5 1.65 1.85
ASML 141122P00095000 P 11/22/14 95.0 2.60 2.85
ASML 141122P00097500 P 11/22/14 97.5 3.90 4.20
ASML 141122P00100000 P 11/22/14 100.0 5.60 6.00
ASML 141122P00105000 P 11/22/14 105.0 9.50 11.70
ASML 141122P00110000 P 11/22/14 110.0 14.30 16.50
ASML 141122P00115000 P 11/22/14 115.0 19.00 21.50
ASML 141122P00120000 P 11/22/14 120.0 23.80 26.90
ASML 141122P00125000 P 11/22/14 125.0 29.10 31.90
ASML 141122P00130000 P 11/22/14 130.0 32.70 37.00
ASML 141122P00135000 P 11/22/14 135.0 38.60 42.00
ASML 141122P00140000 P 11/22/14 140.0 43.10 47.20
ASML 141122P00145000 P 11/22/14 145.0 48.40 52.00
ASML 141220C00070000 C 12/20/14 70.0 23.50 25.90
ASML 141220C00075000 C 12/20/14 75.0 18.90 21.10
ASML 141220C00080000 C 12/20/14 80.0 14.20 16.40
ASML 141220C00085000 C 12/20/14 85.0 10.00 11.70
ASML 141220C00087500 C 12/20/14 87.5 8.70 9.30
ASML 141220C00090000 C 12/20/14 90.0 6.90 7.30
ASML 141220C00092500 C 12/20/14 92.5 5.20 5.50
ASML 141220C00095000 C 12/20/14 95.0 3.70 4.00
ASML 141220C00097500 C 12/20/14 97.5 2.60 2.85
ASML 141220C00100000 C 12/20/14 100.0 1.75 1.95
ASML 141220C00105000 C 12/20/14 105.0 0.60 0.85
ASML 141220C00110000 C 12/20/14 110.0 0.15 0.40
ASML 141220C00115000 C 12/20/14 115.0 0.00 0.20
ASML 141220P00070000 P 12/20/14 70.0 0.00 0.35
ASML 141220P00075000 P 12/20/14 75.0 0.10 0.45
ASML 141220P00080000 P 12/20/14 80.0 0.40 0.75
ASML 141220P00085000 P 12/20/14 85.0 0.90 1.20
ASML 141220P00087500 P 12/20/14 87.5 1.30 1.50
ASML 141220P00090000 P 12/20/14 90.0 1.85 2.10
ASML 141220P00092500 P 12/20/14 92.5 2.60 2.90
ASML 141220P00095000 P 12/20/14 95.0 3.60 4.00
ASML 141220P00097500 P 12/20/14 97.5 5.00 5.30
ASML 141220P00100000 P 12/20/14 100.0 6.60 7.00
ASML 141220P00105000 P 12/20/14 105.0 10.40 10.90
ASML 141220P00110000 P 12/20/14 110.0 14.50 16.70
ASML 141220P00115000 P 12/20/14 115.0 19.30 21.60
ASML 150117C00045000 C 01/17/15 45.0 48.00 51.20
ASML 150117C00047500 C 01/17/15 47.5 45.70 49.10
ASML 150117C00050000 C 01/17/15 50.0 43.30 45.90
ASML 150117C00055000 C 01/17/15 55.0 38.30 40.90
ASML 150117C00060000 C 01/17/15 60.0 33.50 35.90
ASML 150117C00065000 C 01/17/15 65.0 28.60 31.00
ASML 150117C00070000 C 01/17/15 70.0 23.70 26.10
ASML 150117C00072500 C 01/17/15 72.5 21.30 23.70
ASML 150117C00075000 C 01/17/15 75.0 19.10 21.30
ASML 150117C00077500 C 01/17/15 77.5 16.80 18.90
ASML 150117C00080000 C 01/17/15 80.0 14.50 16.60
ASML 150117C00082500 C 01/17/15 82.5 13.50 14.20
ASML 150117C00085000 C 01/17/15 85.0 11.40 12.10
ASML 150117C00087500 C 01/17/15 87.5 9.40 10.00
ASML 150117C00090000 C 01/17/15 90.0 7.60 8.00
ASML 150117C00092500 C 01/17/15 92.5 6.00 6.40
ASML 150117C00095000 C 01/17/15 95.0 4.60 5.00
ASML 150117C00097500 C 01/17/15 97.5 3.40 3.70
ASML 150117C00100000 C 01/17/15 100.0 2.45 2.75
ASML 150117C00105000 C 01/17/15 105.0 1.20 1.40
ASML 150117C00110000 C 01/17/15 110.0 0.40 0.70
ASML 150117C00115000 C 01/17/15 115.0 0.10 0.35
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 0.10
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 0.05
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 0.15
ASML 150117P00060000 P 01/17/15 60.0 0.00 0.25
ASML 150117P00065000 P 01/17/15 65.0 0.10 0.35
ASML 150117P00070000 P 01/17/15 70.0 0.20 0.45
ASML 150117P00072500 P 01/17/15 72.5 0.25 0.60
ASML 150117P00075000 P 01/17/15 75.0 0.35 0.75
ASML 150117P00077500 P 01/17/15 77.5 0.55 0.90
ASML 150117P00080000 P 01/17/15 80.0 0.75 1.10
ASML 150117P00082500 P 01/17/15 82.5 1.05 1.35
ASML 150117P00085000 P 01/17/15 85.0 1.40 1.70
ASML 150117P00087500 P 01/17/15 87.5 1.85 2.15
ASML 150117P00090000 P 01/17/15 90.0 2.55 2.80
ASML 150117P00092500 P 01/17/15 92.5 3.40 3.70
ASML 150117P00095000 P 01/17/15 95.0 4.50 4.80
ASML 150117P00097500 P 01/17/15 97.5 5.80 6.10
ASML 150117P00100000 P 01/17/15 100.0 7.20 7.70
ASML 150117P00105000 P 01/17/15 105.0 10.80 11.40
ASML 150117P00110000 P 01/17/15 110.0 14.80 16.90
ASML 150117P00115000 P 01/17/15 115.0 19.50 21.70
ASML 150117P00120000 P 01/17/15 120.0 24.30 26.80
ASML 150117P00125000 P 01/17/15 125.0 28.90 31.70
ASML 150117P00130000 P 01/17/15 130.0 34.20 36.70
ASML 150117P00135000 P 01/17/15 135.0 39.10 41.80
ASML 150117P00140000 P 01/17/15 140.0 43.80 46.80
ASML 150117P00145000 P 01/17/15 145.0 48.70 51.80
ASML 150417C00047500 C 04/17/15 47.5 45.80 49.30
ASML 150417C00050000 C 04/17/15 50.0 43.30 46.40
ASML 150417C00055000 C 04/17/15 55.0 38.50 41.40
ASML 150417C00060000 C 04/17/15 60.0 33.60 36.50
ASML 150417C00065000 C 04/17/15 65.0 29.00 31.60
ASML 150417C00070000 C 04/17/15 70.0 24.20 27.10
ASML 150417C00075000 C 04/17/15 75.0 20.10 22.30
ASML 150417C00080000 C 04/17/15 80.0 17.10 18.10
ASML 150417C00082500 C 04/17/15 82.5 15.20 16.10
ASML 150417C00085000 C 04/17/15 85.0 13.30 14.20
ASML 150417C00087500 C 04/17/15 87.5 11.50 12.40
ASML 150417C00090000 C 04/17/15 90.0 9.90 10.70
ASML 150417C00092500 C 04/17/15 92.5 8.40 9.10
ASML 150417C00095000 C 04/17/15 95.0 7.10 7.70
ASML 150417C00097500 C 04/17/15 97.5 5.90 6.40
ASML 150417C00100000 C 04/17/15 100.0 4.80 5.30
ASML 150417C00105000 C 04/17/15 105.0 3.10 3.60
ASML 150417C00110000 C 04/17/15 110.0 1.90 2.25
ASML 150417C00115000 C 04/17/15 115.0 1.00 1.45
ASML 150417C00120000 C 04/17/15 120.0 0.55 0.95
ASML 150417C00125000 C 04/17/15 125.0 0.30 0.60
ASML 150417C00130000 C 04/17/15 130.0 0.15 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 0.20
ASML 150417P00050000 P 04/17/15 50.0 0.05 0.25
ASML 150417P00055000 P 04/17/15 55.0 0.10 0.40
ASML 150417P00060000 P 04/17/15 60.0 0.25 0.55
ASML 150417P00065000 P 04/17/15 65.0 0.50 0.80
ASML 150417P00070000 P 04/17/15 70.0 0.85 1.15
ASML 150417P00075000 P 04/17/15 75.0 1.35 1.70
ASML 150417P00080000 P 04/17/15 80.0 2.10 2.50
ASML 150417P00082500 P 04/17/15 82.5 2.60 3.00
ASML 150417P00085000 P 04/17/15 85.0 3.20 3.60
ASML 150417P00087500 P 04/17/15 87.5 3.90 4.30
ASML 150417P00090000 P 04/17/15 90.0 4.70 5.10
ASML 150417P00092500 P 04/17/15 92.5 5.70 6.10
ASML 150417P00095000 P 04/17/15 95.0 6.80 7.30
ASML 150417P00097500 P 04/17/15 97.5 8.10 8.60
ASML 150417P00100000 P 04/17/15 100.0 9.50 10.00
ASML 150417P00105000 P 04/17/15 105.0 12.90 13.30
ASML 150417P00110000 P 04/17/15 110.0 16.40 17.20
ASML 150417P00115000 P 04/17/15 115.0 20.40 22.70
ASML 150417P00120000 P 04/17/15 120.0 24.70 27.30
ASML 150417P00125000 P 04/17/15 125.0 29.30 32.00
ASML 150417P00130000 P 04/17/15 130.0 34.10 36.80
ASML 150417P00135000 P 04/17/15 135.0 39.00 41.80
ASML 150417P00140000 P 04/17/15 140.0 44.00 46.70
ASML 160115C00045000 C 01/15/16 45.0 48.20 52.70
ASML 160115C00047500 C 01/15/16 47.5 46.00 50.40
ASML 160115C00050000 C 01/15/16 50.0 43.80 47.30
ASML 160115C00055000 C 01/15/16 55.0 39.10 42.80
ASML 160115C00060000 C 01/15/16 60.0 34.50 38.20
ASML 160115C00065000 C 01/15/16 65.0 30.10 33.30
ASML 160115C00070000 C 01/15/16 70.0 25.50 29.10
ASML 160115C00072500 C 01/15/16 72.5 23.50 27.20
ASML 160115C00075000 C 01/15/16 75.0 21.60 25.30
ASML 160115C00077500 C 01/15/16 77.5 20.10 23.10
ASML 160115C00080000 C 01/15/16 80.0 20.10 21.10
ASML 160115C00082500 C 01/15/16 82.5 18.40 19.50
ASML 160115C00085000 C 01/15/16 85.0 16.80 17.90
ASML 160115C00087500 C 01/15/16 87.5 15.30 16.10
ASML 160115C00090000 C 01/15/16 90.0 13.80 14.60
ASML 160115C00092500 C 01/15/16 92.5 12.50 13.30
ASML 160115C00095000 C 01/15/16 95.0 11.30 12.00
ASML 160115C00097500 C 01/15/16 97.5 10.10 11.00
ASML 160115C00100000 C 01/15/16 100.0 9.00 9.80
ASML 160115C00105000 C 01/15/16 105.0 7.10 7.90
ASML 160115C00110000 C 01/15/16 110.0 5.50 6.30
ASML 160115C00115000 C 01/15/16 115.0 4.20 5.00
ASML 160115C00120000 C 01/15/16 120.0 3.10 3.90
ASML 160115C00125000 C 01/15/16 125.0 2.25 2.95
ASML 160115C00130000 C 01/15/16 130.0 1.65 2.30
ASML 160115C00135000 C 01/15/16 135.0 1.20 1.85
ASML 160115C00140000 C 01/15/16 140.0 0.85 1.45
ASML 160115C00145000 C 01/15/16 145.0 0.60 1.20
ASML 160115C00150000 C 01/15/16 150.0 0.40 0.85
ASML 160115P00045000 P 01/15/16 45.0 0.30 0.80
ASML 160115P00047500 P 01/15/16 47.5 0.40 0.95
ASML 160115P00050000 P 01/15/16 50.0 0.55 1.10
ASML 160115P00055000 P 01/15/16 55.0 0.95 1.45
ASML 160115P00060000 P 01/15/16 60.0 1.45 2.05
ASML 160115P00065000 P 01/15/16 65.0 2.05 2.70
ASML 160115P00070000 P 01/15/16 70.0 2.95 3.50
ASML 160115P00072500 P 01/15/16 72.5 3.50 4.10
ASML 160115P00075000 P 01/15/16 75.0 4.10 4.60
ASML 160115P00077500 P 01/15/16 77.5 4.60 5.30
ASML 160115P00080000 P 01/15/16 80.0 5.40 6.00
ASML 160115P00082500 P 01/15/16 82.5 6.20 6.80
ASML 160115P00085000 P 01/15/16 85.0 7.00 7.70
ASML 160115P00087500 P 01/15/16 87.5 8.00 8.70
ASML 160115P00090000 P 01/15/16 90.0 9.00 9.70
ASML 160115P00092500 P 01/15/16 92.5 10.20 10.90
ASML 160115P00095000 P 01/15/16 95.0 11.40 12.10
ASML 160115P00097500 P 01/15/16 97.5 12.70 13.40
ASML 160115P00100000 P 01/15/16 100.0 14.00 14.80
ASML 160115P00105000 P 01/15/16 105.0 17.10 17.90
ASML 160115P00110000 P 01/15/16 110.0 20.40 21.40
ASML 160115P00115000 P 01/15/16 115.0 24.10 25.10
ASML 160115P00120000 P 01/15/16 120.0 27.40 31.20
ASML 160115P00125000 P 01/15/16 125.0 31.70 35.40
ASML 160115P00130000 P 01/15/16 130.0 35.50 38.90
ASML 160115P00135000 P 01/15/16 135.0 40.00 43.50
ASML 160115P00140000 P 01/15/16 140.0 44.70 48.10
ASML 160115P00145000 P 01/15/16 145.0 49.40 52.90
ASML 160115P00150000 P 01/15/16 150.0 54.10 57.70
ASML 170120C00047500 C 01/20/17 47.5 46.80 51.00
ASML 170120C00050000 C 01/20/17 50.0 44.60 48.70
ASML 170120C00055000 C 01/20/17 55.0 40.40 44.60
ASML 170120C00060000 C 01/20/17 60.0 36.00 40.00
ASML 170120C00065000 C 01/20/17 65.0 32.60 35.90
ASML 170120C00070000 C 01/20/17 70.0 28.90 32.20
ASML 170120C00075000 C 01/20/17 75.0 25.50 28.80
ASML 170120C00080000 C 01/20/17 80.0 22.30 25.40
ASML 170120C00085000 C 01/20/17 85.0 20.60 21.90
ASML 170120C00087500 C 01/20/17 87.5 19.20 20.50
ASML 170120C00090000 C 01/20/17 90.0 17.80 19.20
ASML 170120C00092500 C 01/20/17 92.5 16.70 17.90
ASML 170120C00095000 C 01/20/17 95.0 15.50 16.70
ASML 170120C00097500 C 01/20/17 97.5 14.40 15.60
ASML 170120C00100000 C 01/20/17 100.0 12.90 14.60
ASML 170120C00105000 C 01/20/17 105.0 11.40 12.60
ASML 170120C00110000 C 01/20/17 110.0 9.70 10.90
ASML 170120C00115000 C 01/20/17 115.0 8.20 9.30
ASML 170120C00120000 C 01/20/17 120.0 6.90 8.00
ASML 170120C00125000 C 01/20/17 125.0 5.70 6.90
ASML 170120C00130000 C 01/20/17 130.0 4.80 5.80
ASML 170120C00135000 C 01/20/17 135.0 3.90 4.90
ASML 170120C00140000 C 01/20/17 140.0 3.30 4.20
ASML 170120C00145000 C 01/20/17 145.0 2.65 3.60
ASML 170120C00150000 C 01/20/17 150.0 2.20 3.20
ASML 170120P00047500 P 01/20/17 47.5 1.45 2.05
ASML 170120P00050000 P 01/20/17 50.0 1.75 2.35
ASML 170120P00055000 P 01/20/17 55.0 2.35 3.10
ASML 170120P00060000 P 01/20/17 60.0 3.20 3.90
ASML 170120P00065000 P 01/20/17 65.0 4.20 5.00
ASML 170120P00070000 P 01/20/17 70.0 5.40 6.30
ASML 170120P00075000 P 01/20/17 75.0 7.00 7.80
ASML 170120P00080000 P 01/20/17 80.0 8.40 9.50
ASML 170120P00085000 P 01/20/17 85.0 10.70 11.50
ASML 170120P00087500 P 01/20/17 87.5 11.40 12.70
ASML 170120P00090000 P 01/20/17 90.0 12.50 13.80
ASML 170120P00092500 P 01/20/17 92.5 13.70 15.10
ASML 170120P00095000 P 01/20/17 95.0 14.90 16.40
ASML 170120P00097500 P 01/20/17 97.5 16.30 17.70
ASML 170120P00100000 P 01/20/17 100.0 18.10 19.10
ASML 170120P00105000 P 01/20/17 105.0 20.60 22.20
ASML 170120P00110000 P 01/20/17 110.0 24.20 25.50
ASML 170120P00115000 P 01/20/17 115.0 27.60 29.00
ASML 170120P00120000 P 01/20/17 120.0 30.80 32.70
ASML 170120P00125000 P 01/20/17 125.0 34.60 36.50
ASML 170120P00130000 P 01/20/17 130.0 39.00 40.50
ASML 170120P00135000 P 01/20/17 135.0 42.70 44.70
ASML 170120P00140000 P 01/20/17 140.0 47.00 50.70
ASML 170120P00145000 P 01/20/17 145.0 51.40 55.10
ASML 170120P00150000 P 01/20/17 150.0 55.90 59.60

OPRA data is delayed 15 minutes.