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 Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASML 161021C00045000 C 10/21/16 45.0 61.80 66.00
ASML 161021C00047500 C 10/21/16 47.5 59.30 63.40
ASML 161021C00050000 C 10/21/16 50.0 56.50 61.00
ASML 161021C00055000 C 10/21/16 55.0 51.50 56.00
ASML 161021C00060000 C 10/21/16 60.0 46.50 51.00
ASML 161021C00065000 C 10/21/16 65.0 41.50 46.00
ASML 161021C00070000 C 10/21/16 70.0 36.50 41.00
ASML 161021C00075000 C 10/21/16 75.0 31.80 36.00
ASML 161021C00080000 C 10/21/16 80.0 27.10 31.00
ASML 161021C00082500 C 10/21/16 82.5 24.70 27.80
ASML 161021C00085000 C 10/21/16 85.0 22.90 24.90
ASML 161021C00087500 C 10/21/16 87.5 20.50 22.40
ASML 161021C00090000 C 10/21/16 90.0 18.20 19.70
ASML 161021C00092500 C 10/21/16 92.5 15.80 17.30
ASML 161021C00095000 C 10/21/16 95.0 13.40 14.90
ASML 161021C00097500 C 10/21/16 97.5 11.10 12.50
ASML 161021C00100000 C 10/21/16 100.0 9.10 10.10
ASML 161021C00105000 C 10/21/16 105.0 5.20 5.80
ASML 161021C00110000 C 10/21/16 110.0 2.30 2.50
ASML 161021C00115000 C 10/21/16 115.0 0.65 0.95
ASML 161021C00120000 C 10/21/16 120.0 0.00 0.50
ASML 161021C00125000 C 10/21/16 125.0 0.00 0.50
ASML 161021C00130000 C 10/21/16 130.0 0.00 0.50
ASML 161021C00135000 C 10/21/16 135.0 0.00 0.50
ASML 161021P00045000 P 10/21/16 45.0 0.00 0.50
ASML 161021P00047500 P 10/21/16 47.5 0.00 0.50
ASML 161021P00050000 P 10/21/16 50.0 0.00 0.50
ASML 161021P00055000 P 10/21/16 55.0 0.00 0.50
ASML 161021P00060000 P 10/21/16 60.0 0.00 0.50
ASML 161021P00065000 P 10/21/16 65.0 0.00 0.50
ASML 161021P00070000 P 10/21/16 70.0 0.00 0.50
ASML 161021P00075000 P 10/21/16 75.0 0.00 0.50
ASML 161021P00080000 P 10/21/16 80.0 0.00 0.50
ASML 161021P00082500 P 10/21/16 82.5 0.00 0.50
ASML 161021P00085000 P 10/21/16 85.0 0.00 0.50
ASML 161021P00087500 P 10/21/16 87.5 0.00 0.50
ASML 161021P00090000 P 10/21/16 90.0 0.00 0.50
ASML 161021P00092500 P 10/21/16 92.5 0.00 0.50
ASML 161021P00095000 P 10/21/16 95.0 0.10 0.60
ASML 161021P00097500 P 10/21/16 97.5 0.25 0.75
ASML 161021P00100000 P 10/21/16 100.0 0.50 0.90
ASML 161021P00105000 P 10/21/16 105.0 1.65 1.80
ASML 161021P00110000 P 10/21/16 110.0 3.50 4.00
ASML 161021P00115000 P 10/21/16 115.0 6.20 7.50
ASML 161021P00120000 P 10/21/16 120.0 10.70 12.20
ASML 161021P00125000 P 10/21/16 125.0 14.30 18.50
ASML 161021P00130000 P 10/21/16 130.0 19.50 23.50
ASML 161021P00135000 P 10/21/16 135.0 24.90 28.00
ASML 161118C00055000 C 11/18/16 55.0 51.90 56.00
ASML 161118C00060000 C 11/18/16 60.0 46.50 51.00
ASML 161118C00065000 C 11/18/16 65.0 42.00 46.00
ASML 161118C00070000 C 11/18/16 70.0 36.70 40.40
ASML 161118C00075000 C 11/18/16 75.0 32.00 34.90
ASML 161118C00080000 C 11/18/16 80.0 26.50 31.00
ASML 161118C00085000 C 11/18/16 85.0 23.30 25.00
ASML 161118C00090000 C 11/18/16 90.0 18.60 20.00
ASML 161118C00095000 C 11/18/16 95.0 14.00 15.40
ASML 161118C00097500 C 11/18/16 97.5 11.80 13.20
ASML 161118C00100000 C 11/18/16 100.0 9.80 11.10
ASML 161118C00105000 C 11/18/16 105.0 6.20 6.80
ASML 161118C00110000 C 11/18/16 110.0 3.30 3.90
ASML 161118C00115000 C 11/18/16 115.0 1.45 1.70
ASML 161118C00120000 C 11/18/16 120.0 0.45 0.95
ASML 161118C00125000 C 11/18/16 125.0 0.05 0.50
ASML 161118C00130000 C 11/18/16 130.0 0.00 0.50
ASML 161118C00135000 C 11/18/16 135.0 0.00 0.25
ASML 161118C00140000 C 11/18/16 140.0 0.00 0.15
ASML 161118C00145000 C 11/18/16 145.0 0.00 0.10
ASML 161118C00150000 C 11/18/16 150.0 0.00 0.05
ASML 161118C00155000 C 11/18/16 155.0 0.00 0.05
ASML 161118P00055000 P 11/18/16 55.0 0.00 0.25
ASML 161118P00060000 P 11/18/16 60.0 0.00 0.05
ASML 161118P00065000 P 11/18/16 65.0 0.00 0.15
ASML 161118P00070000 P 11/18/16 70.0 0.00 0.35
ASML 161118P00075000 P 11/18/16 75.0 0.00 0.50
ASML 161118P00080000 P 11/18/16 80.0 0.00 0.50
ASML 161118P00085000 P 11/18/16 85.0 0.05 0.50
ASML 161118P00090000 P 11/18/16 90.0 0.25 0.65
ASML 161118P00095000 P 11/18/16 95.0 0.65 1.00
ASML 161118P00097500 P 11/18/16 97.5 0.90 1.30
ASML 161118P00100000 P 11/18/16 100.0 1.35 1.65
ASML 161118P00105000 P 11/18/16 105.0 2.55 2.80
ASML 161118P00110000 P 11/18/16 110.0 4.60 5.00
ASML 161118P00115000 P 11/18/16 115.0 7.60 8.30
ASML 161118P00120000 P 11/18/16 120.0 11.10 12.50
ASML 161118P00125000 P 11/18/16 125.0 15.70 17.20
ASML 161118P00130000 P 11/18/16 130.0 19.10 23.30
ASML 161118P00135000 P 11/18/16 135.0 24.10 28.30
ASML 161118P00140000 P 11/18/16 140.0 29.10 33.50
ASML 161118P00145000 P 11/18/16 145.0 34.10 38.50
ASML 161118P00150000 P 11/18/16 150.0 39.10 43.50
ASML 161118P00155000 P 11/18/16 155.0 45.20 48.50
ASML 170120C00040000 C 01/20/17 40.0 66.50 70.80
ASML 170120C00042500 C 01/20/17 42.5 64.30 68.40
ASML 170120C00045000 C 01/20/17 45.0 62.00 66.00
ASML 170120C00047500 C 01/20/17 47.5 59.00 63.40
ASML 170120C00050000 C 01/20/17 50.0 56.80 61.00
ASML 170120C00055000 C 01/20/17 55.0 51.60 56.00
ASML 170120C00060000 C 01/20/17 60.0 46.80 50.90
ASML 170120C00065000 C 01/20/17 65.0 41.50 46.00
ASML 170120C00070000 C 01/20/17 70.0 36.60 41.20
ASML 170120C00072500 C 01/20/17 72.5 34.50 38.70
ASML 170120C00075000 C 01/20/17 75.0 33.30 35.20
ASML 170120C00077500 C 01/20/17 77.5 30.90 32.80
ASML 170120C00080000 C 01/20/17 80.0 28.60 29.80
ASML 170120C00082500 C 01/20/17 82.5 26.10 28.00
ASML 170120C00085000 C 01/20/17 85.0 23.80 25.70
ASML 170120C00087500 C 01/20/17 87.5 21.50 23.40
ASML 170120C00090000 C 01/20/17 90.0 19.50 21.00
ASML 170120C00092500 C 01/20/17 92.5 17.30 18.80
ASML 170120C00095000 C 01/20/17 95.0 15.20 16.40
ASML 170120C00097500 C 01/20/17 97.5 13.20 14.40
ASML 170120C00100000 C 01/20/17 100.0 11.70 12.50
ASML 170120C00105000 C 01/20/17 105.0 8.00 9.00
ASML 170120C00110000 C 01/20/17 110.0 5.20 5.80
ASML 170120C00115000 C 01/20/17 115.0 3.20 3.70
ASML 170120C00120000 C 01/20/17 120.0 1.80 2.10
ASML 170120C00125000 C 01/20/17 125.0 0.80 1.35
ASML 170120C00130000 C 01/20/17 130.0 0.30 0.75
ASML 170120C00135000 C 01/20/17 135.0 0.00 0.50
ASML 170120C00140000 C 01/20/17 140.0 0.00 0.50
ASML 170120C00145000 C 01/20/17 145.0 0.00 0.35
ASML 170120C00150000 C 01/20/17 150.0 0.00 0.20
ASML 170120C00155000 C 01/20/17 155.0 0.00 0.15
ASML 170120C00160000 C 01/20/17 160.0 0.00 0.10
ASML 170120C00165000 C 01/20/17 165.0 0.00 0.05
ASML 170120P00040000 P 01/20/17 40.0 0.00 0.20
ASML 170120P00042500 P 01/20/17 42.5 0.00 0.05
ASML 170120P00045000 P 01/20/17 45.0 0.00 0.05
ASML 170120P00047500 P 01/20/17 47.5 0.00 0.05
ASML 170120P00050000 P 01/20/17 50.0 0.00 0.10
ASML 170120P00055000 P 01/20/17 55.0 0.00 0.25
ASML 170120P00060000 P 01/20/17 60.0 0.00 0.45
ASML 170120P00065000 P 01/20/17 65.0 0.00 0.50
ASML 170120P00070000 P 01/20/17 70.0 0.00 0.50
ASML 170120P00072500 P 01/20/17 72.5 0.05 0.50
ASML 170120P00075000 P 01/20/17 75.0 0.10 0.55
ASML 170120P00077500 P 01/20/17 77.5 0.20 0.65
ASML 170120P00080000 P 01/20/17 80.0 0.30 0.75
ASML 170120P00082500 P 01/20/17 82.5 0.45 0.85
ASML 170120P00085000 P 01/20/17 85.0 0.60 1.00
ASML 170120P00087500 P 01/20/17 87.5 0.80 1.20
ASML 170120P00090000 P 01/20/17 90.0 1.00 1.40
ASML 170120P00092500 P 01/20/17 92.5 1.30 1.90
ASML 170120P00095000 P 01/20/17 95.0 1.70 2.15
ASML 170120P00097500 P 01/20/17 97.5 2.20 2.80
ASML 170120P00100000 P 01/20/17 100.0 2.80 3.20
ASML 170120P00105000 P 01/20/17 105.0 4.40 4.80
ASML 170120P00110000 P 01/20/17 110.0 6.50 7.20
ASML 170120P00115000 P 01/20/17 115.0 9.40 9.90
ASML 170120P00120000 P 01/20/17 120.0 12.30 13.60
ASML 170120P00125000 P 01/20/17 125.0 16.40 17.80
ASML 170120P00130000 P 01/20/17 130.0 20.60 22.60
ASML 170120P00135000 P 01/20/17 135.0 25.40 28.40
ASML 170120P00140000 P 01/20/17 140.0 30.30 33.20
ASML 170120P00145000 P 01/20/17 145.0 35.20 38.10
ASML 170120P00150000 P 01/20/17 150.0 39.10 43.50
ASML 170120P00155000 P 01/20/17 155.0 44.40 48.20
ASML 170120P00160000 P 01/20/17 160.0 49.10 53.50
ASML 170120P00165000 P 01/20/17 165.0 55.20 57.90
ASML 170421C00055000 C 04/21/17 55.0 51.80 56.20
ASML 170421C00060000 C 04/21/17 60.0 46.90 51.20
ASML 170421C00065000 C 04/21/17 65.0 42.10 46.40
ASML 170421C00070000 C 04/21/17 70.0 37.30 41.60
ASML 170421C00075000 C 04/21/17 75.0 33.90 37.00
ASML 170421C00080000 C 04/21/17 80.0 28.70 32.40
ASML 170421C00085000 C 04/21/17 85.0 25.00 26.90
ASML 170421C00090000 C 04/21/17 90.0 20.80 22.70
ASML 170421C00095000 C 04/21/17 95.0 17.10 18.50
ASML 170421C00097500 C 04/21/17 97.5 15.30 16.70
ASML 170421C00100000 C 04/21/17 100.0 13.50 14.80
ASML 170421C00105000 C 04/21/17 105.0 10.50 11.60
ASML 170421C00110000 C 04/21/17 110.0 7.80 9.00
ASML 170421C00115000 C 04/21/17 115.0 5.60 6.20
ASML 170421C00120000 C 04/21/17 120.0 3.90 4.50
ASML 170421C00125000 C 04/21/17 125.0 2.40 3.00
ASML 170421C00130000 C 04/21/17 130.0 1.55 2.00
ASML 170421C00135000 C 04/21/17 135.0 0.90 1.30
ASML 170421C00140000 C 04/21/17 140.0 0.45 0.85
ASML 170421C00145000 C 04/21/17 145.0 0.20 0.60
ASML 170421C00150000 C 04/21/17 150.0 0.00 0.50
ASML 170421C00155000 C 04/21/17 155.0 0.00 0.50
ASML 170421P00055000 P 04/21/17 55.0 0.00 0.50
ASML 170421P00060000 P 04/21/17 60.0 0.10 0.55
ASML 170421P00065000 P 04/21/17 65.0 0.20 0.65
ASML 170421P00070000 P 04/21/17 70.0 0.40 0.85
ASML 170421P00075000 P 04/21/17 75.0 0.70 1.10
ASML 170421P00080000 P 04/21/17 80.0 1.10 1.45
ASML 170421P00085000 P 04/21/17 85.0 1.60 1.95
ASML 170421P00090000 P 04/21/17 90.0 2.30 2.80
ASML 170421P00095000 P 04/21/17 95.0 3.30 4.10
ASML 170421P00097500 P 04/21/17 97.5 3.90 4.50
ASML 170421P00100000 P 04/21/17 100.0 4.60 5.20
ASML 170421P00105000 P 04/21/17 105.0 6.30 7.00
ASML 170421P00110000 P 04/21/17 110.0 8.70 9.20
ASML 170421P00115000 P 04/21/17 115.0 11.20 12.00
ASML 170421P00120000 P 04/21/17 120.0 14.10 15.50
ASML 170421P00125000 P 04/21/17 125.0 17.80 19.20
ASML 170421P00130000 P 04/21/17 130.0 21.70 23.40
ASML 170421P00135000 P 04/21/17 135.0 26.00 27.80
ASML 170421P00140000 P 04/21/17 140.0 30.50 33.90
ASML 170421P00145000 P 04/21/17 145.0 34.30 38.70
ASML 170421P00150000 P 04/21/17 150.0 39.50 43.30
ASML 170421P00155000 P 04/21/17 155.0 44.50 48.10
ASML 180119C00040000 C 01/19/18 40.0 66.50 71.00
ASML 180119C00042500 C 01/19/18 42.5 64.10 68.60
ASML 180119C00045000 C 01/19/18 45.0 61.60 66.20
ASML 180119C00047500 C 01/19/18 47.5 59.10 63.80
ASML 180119C00050000 C 01/19/18 50.0 56.60 61.40
ASML 180119C00055000 C 01/19/18 55.0 52.00 56.80
ASML 180119C00060000 C 01/19/18 60.0 47.50 52.00
ASML 180119C00065000 C 01/19/18 65.0 43.40 47.20
ASML 180119C00070000 C 01/19/18 70.0 38.90 42.80
ASML 180119C00072500 C 01/19/18 72.5 36.90 40.70
ASML 180119C00075000 C 01/19/18 75.0 34.70 38.60
ASML 180119C00077500 C 01/19/18 77.5 32.70 36.50
ASML 180119C00080000 C 01/19/18 80.0 30.70 34.40
ASML 180119C00082500 C 01/19/18 82.5 28.70 32.50
ASML 180119C00085000 C 01/19/18 85.0 26.90 30.50
ASML 180119C00087500 C 01/19/18 87.5 24.90 28.60
ASML 180119C00090000 C 01/19/18 90.0 23.10 26.80
ASML 180119C00092500 C 01/19/18 92.5 21.50 25.00
ASML 180119C00095000 C 01/19/18 95.0 19.90 22.90
ASML 180119C00097500 C 01/19/18 97.5 18.30 21.30
ASML 180119C00100000 C 01/19/18 100.0 16.80 19.70
ASML 180119C00105000 C 01/19/18 105.0 13.90 16.90
ASML 180119C00110000 C 01/19/18 110.0 11.40 14.30
ASML 180119C00115000 C 01/19/18 115.0 9.50 11.40
ASML 180119C00120000 C 01/19/18 120.0 7.50 9.40
ASML 180119C00125000 C 01/19/18 125.0 5.80 7.70
ASML 180119C00130000 C 01/19/18 130.0 4.60 6.10
ASML 180119C00135000 C 01/19/18 135.0 3.40 4.90
ASML 180119C00140000 C 01/19/18 140.0 2.50 3.90
ASML 180119C00145000 C 01/19/18 145.0 2.00 2.90
ASML 180119C00150000 C 01/19/18 150.0 1.40 2.30
ASML 180119C00155000 C 01/19/18 155.0 0.95 1.85
ASML 180119C00160000 C 01/19/18 160.0 0.60 1.50
ASML 180119P00040000 P 01/19/18 40.0 0.00 1.00
ASML 180119P00042500 P 01/19/18 42.5 0.00 1.00
ASML 180119P00045000 P 01/19/18 45.0 0.05 1.00
ASML 180119P00047500 P 01/19/18 47.5 0.15 1.00
ASML 180119P00050000 P 01/19/18 50.0 0.25 1.10
ASML 180119P00055000 P 01/19/18 55.0 0.45 1.40
ASML 180119P00060000 P 01/19/18 60.0 0.75 1.70
ASML 180119P00065000 P 01/19/18 65.0 1.20 2.10
ASML 180119P00070000 P 01/19/18 70.0 1.75 2.60
ASML 180119P00072500 P 01/19/18 72.5 2.00 2.90
ASML 180119P00075000 P 01/19/18 75.0 2.20 3.20
ASML 180119P00077500 P 01/19/18 77.5 2.60 3.90
ASML 180119P00080000 P 01/19/18 80.0 3.00 4.30
ASML 180119P00082500 P 01/19/18 82.5 3.60 4.80
ASML 180119P00085000 P 01/19/18 85.0 4.10 5.30
ASML 180119P00087500 P 01/19/18 87.5 4.70 5.90
ASML 180119P00090000 P 01/19/18 90.0 5.20 6.50
ASML 180119P00092500 P 01/19/18 92.5 5.90 7.40
ASML 180119P00095000 P 01/19/18 95.0 6.70 8.20
ASML 180119P00097500 P 01/19/18 97.5 7.60 9.10
ASML 180119P00100000 P 01/19/18 100.0 9.00 10.00
ASML 180119P00105000 P 01/19/18 105.0 10.60 12.00
ASML 180119P00110000 P 01/19/18 110.0 12.90 15.00
ASML 180119P00115000 P 01/19/18 115.0 15.00 17.60
ASML 180119P00120000 P 01/19/18 120.0 18.30 20.20
ASML 180119P00125000 P 01/19/18 125.0 20.90 24.40
ASML 180119P00130000 P 01/19/18 130.0 24.50 28.00
ASML 180119P00135000 P 01/19/18 135.0 28.40 31.90
ASML 180119P00140000 P 01/19/18 140.0 32.80 36.00
ASML 180119P00145000 P 01/19/18 145.0 37.10 40.20
ASML 180119P00150000 P 01/19/18 150.0 41.60 44.70
ASML 180119P00155000 P 01/19/18 155.0 45.70 49.30
ASML 180119P00160000 P 01/19/18 160.0 50.40 54.00

OPRA data is delayed 15 minutes.