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 May 5 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASML 160520C00050000 C 05/20/16 50.0 42.20 44.70
ASML 160520C00055000 C 05/20/16 55.0 37.10 40.20
ASML 160520C00060000 C 05/20/16 60.0 32.20 34.30
ASML 160520C00065000 C 05/20/16 65.0 27.20 29.30
ASML 160520C00070000 C 05/20/16 70.0 22.20 24.40
ASML 160520C00075000 C 05/20/16 75.0 17.10 19.50
ASML 160520C00080000 C 05/20/16 80.0 12.20 14.30
ASML 160520C00085000 C 05/20/16 85.0 7.70 9.40
ASML 160520C00090000 C 05/20/16 90.0 3.60 4.00
ASML 160520C00092500 C 05/20/16 92.5 2.00 2.30
ASML 160520C00095000 C 05/20/16 95.0 0.90 1.15
ASML 160520C00097500 C 05/20/16 97.5 0.35 0.55
ASML 160520C00100000 C 05/20/16 100.0 0.00 0.50
ASML 160520C00105000 C 05/20/16 105.0 0.00 0.50
ASML 160520C00110000 C 05/20/16 110.0 0.00 0.50
ASML 160520C00115000 C 05/20/16 115.0 0.00 0.50
ASML 160520C00120000 C 05/20/16 120.0 0.00 0.50
ASML 160520C00125000 C 05/20/16 125.0 0.00 0.50
ASML 160520C00130000 C 05/20/16 130.0 0.00 0.50
ASML 160520C00135000 C 05/20/16 135.0 0.00 0.50
ASML 160520C00140000 C 05/20/16 140.0 0.00 0.50
ASML 160520C00145000 C 05/20/16 145.0 0.00 0.50
ASML 160520P00050000 P 05/20/16 50.0 0.00 0.50
ASML 160520P00055000 P 05/20/16 55.0 0.00 0.50
ASML 160520P00060000 P 05/20/16 60.0 0.00 0.50
ASML 160520P00065000 P 05/20/16 65.0 0.00 0.50
ASML 160520P00070000 P 05/20/16 70.0 0.00 0.50
ASML 160520P00075000 P 05/20/16 75.0 0.00 0.50
ASML 160520P00080000 P 05/20/16 80.0 0.05 0.50
ASML 160520P00085000 P 05/20/16 85.0 0.15 0.55
ASML 160520P00090000 P 05/20/16 90.0 0.75 1.05
ASML 160520P00092500 P 05/20/16 92.5 1.55 1.90
ASML 160520P00095000 P 05/20/16 95.0 2.90 3.30
ASML 160520P00097500 P 05/20/16 97.5 4.00 5.50
ASML 160520P00100000 P 05/20/16 100.0 6.10 7.80
ASML 160520P00105000 P 05/20/16 105.0 10.80 12.90
ASML 160520P00110000 P 05/20/16 110.0 15.90 17.80
ASML 160520P00115000 P 05/20/16 115.0 20.70 22.80
ASML 160520P00120000 P 05/20/16 120.0 25.60 27.80
ASML 160520P00125000 P 05/20/16 125.0 30.60 32.80
ASML 160520P00130000 P 05/20/16 130.0 34.80 38.20
ASML 160520P00135000 P 05/20/16 135.0 39.90 43.20
ASML 160520P00140000 P 05/20/16 140.0 44.90 47.80
ASML 160520P00145000 P 05/20/16 145.0 50.60 52.80
ASML 160617C00050000 C 06/17/16 50.0 42.20 45.20
ASML 160617C00055000 C 06/17/16 55.0 36.30 40.20
ASML 160617C00060000 C 06/17/16 60.0 31.90 34.40
ASML 160617C00065000 C 06/17/16 65.0 27.00 29.50
ASML 160617C00070000 C 06/17/16 70.0 22.30 24.50
ASML 160617C00075000 C 06/17/16 75.0 17.30 19.60
ASML 160617C00080000 C 06/17/16 80.0 12.60 14.80
ASML 160617C00085000 C 06/17/16 85.0 8.70 9.50
ASML 160617C00090000 C 06/17/16 90.0 4.80 5.20
ASML 160617C00092500 C 06/17/16 92.5 3.30 3.60
ASML 160617C00095000 C 06/17/16 95.0 2.20 2.30
ASML 160617C00097500 C 06/17/16 97.5 1.30 1.50
ASML 160617C00100000 C 06/17/16 100.0 0.70 0.95
ASML 160617C00105000 C 06/17/16 105.0 0.05 0.45
ASML 160617C00110000 C 06/17/16 110.0 0.00 0.15
ASML 160617C00115000 C 06/17/16 115.0 0.00 0.10
ASML 160617C00120000 C 06/17/16 120.0 0.00 0.10
ASML 160617C00125000 C 06/17/16 125.0 0.00 0.10
ASML 160617C00130000 C 06/17/16 130.0 0.00 0.05
ASML 160617C00135000 C 06/17/16 135.0 0.00 0.05
ASML 160617C00140000 C 06/17/16 140.0 0.00 0.05
ASML 160617C00145000 C 06/17/16 145.0 0.00 0.05
ASML 160617C00150000 C 06/17/16 150.0 0.00 0.05
ASML 160617P00050000 P 06/17/16 50.0 0.00 0.05
ASML 160617P00055000 P 06/17/16 55.0 0.00 0.10
ASML 160617P00060000 P 06/17/16 60.0 0.00 0.10
ASML 160617P00065000 P 06/17/16 65.0 0.00 0.20
ASML 160617P00070000 P 06/17/16 70.0 0.00 0.35
ASML 160617P00075000 P 06/17/16 75.0 0.00 0.50
ASML 160617P00080000 P 06/17/16 80.0 0.25 0.45
ASML 160617P00085000 P 06/17/16 85.0 0.75 1.05
ASML 160617P00090000 P 06/17/16 90.0 2.00 2.20
ASML 160617P00092500 P 06/17/16 92.5 3.00 3.20
ASML 160617P00095000 P 06/17/16 95.0 4.20 4.50
ASML 160617P00097500 P 06/17/16 97.5 5.50 6.20
ASML 160617P00100000 P 06/17/16 100.0 7.30 8.10
ASML 160617P00105000 P 06/17/16 105.0 11.00 13.10
ASML 160617P00110000 P 06/17/16 110.0 15.70 18.00
ASML 160617P00115000 P 06/17/16 115.0 20.60 22.90
ASML 160617P00120000 P 06/17/16 120.0 24.90 28.20
ASML 160617P00125000 P 06/17/16 125.0 30.20 32.80
ASML 160617P00130000 P 06/17/16 130.0 34.90 38.20
ASML 160617P00135000 P 06/17/16 135.0 39.90 43.20
ASML 160617P00140000 P 06/17/16 140.0 44.90 48.20
ASML 160617P00145000 P 06/17/16 145.0 49.80 53.20
ASML 160617P00150000 P 06/17/16 150.0 55.10 57.80
ASML 160715C00045000 C 07/15/16 45.0 47.20 50.30
ASML 160715C00047500 C 07/15/16 47.5 43.70 47.40
ASML 160715C00050000 C 07/15/16 50.0 41.90 44.60
ASML 160715C00055000 C 07/15/16 55.0 36.90 40.20
ASML 160715C00060000 C 07/15/16 60.0 32.00 34.90
ASML 160715C00065000 C 07/15/16 65.0 27.10 30.20
ASML 160715C00070000 C 07/15/16 70.0 22.50 24.80
ASML 160715C00072500 C 07/15/16 72.5 20.00 22.40
ASML 160715C00075000 C 07/15/16 75.0 17.60 20.00
ASML 160715C00077500 C 07/15/16 77.5 15.30 17.70
ASML 160715C00080000 C 07/15/16 80.0 13.60 14.60
ASML 160715C00082500 C 07/15/16 82.5 11.40 12.40
ASML 160715C00085000 C 07/15/16 85.0 9.40 10.30
ASML 160715C00087500 C 07/15/16 87.5 7.50 8.00
ASML 160715C00090000 C 07/15/16 90.0 5.80 6.10
ASML 160715C00092500 C 07/15/16 92.5 4.30 4.60
ASML 160715C00095000 C 07/15/16 95.0 3.10 3.40
ASML 160715C00097500 C 07/15/16 97.5 2.15 2.35
ASML 160715C00100000 C 07/15/16 100.0 1.40 1.60
ASML 160715C00105000 C 07/15/16 105.0 0.40 0.80
ASML 160715C00110000 C 07/15/16 110.0 0.00 0.40
ASML 160715C00115000 C 07/15/16 115.0 0.00 0.20
ASML 160715C00120000 C 07/15/16 120.0 0.00 0.10
ASML 160715C00125000 C 07/15/16 125.0 0.00 0.10
ASML 160715C00130000 C 07/15/16 130.0 0.00 0.10
ASML 160715C00135000 C 07/15/16 135.0 0.00 0.10
ASML 160715P00045000 P 07/15/16 45.0 0.00 0.15
ASML 160715P00047500 P 07/15/16 47.5 0.00 1.75
ASML 160715P00050000 P 07/15/16 50.0 0.00 0.15
ASML 160715P00055000 P 07/15/16 55.0 0.00 0.20
ASML 160715P00060000 P 07/15/16 60.0 0.00 0.25
ASML 160715P00065000 P 07/15/16 65.0 0.00 0.40
ASML 160715P00070000 P 07/15/16 70.0 0.05 0.55
ASML 160715P00072500 P 07/15/16 72.5 0.30 0.45
ASML 160715P00075000 P 07/15/16 75.0 0.30 0.60
ASML 160715P00077500 P 07/15/16 77.5 0.55 0.70
ASML 160715P00080000 P 07/15/16 80.0 0.65 1.15
ASML 160715P00082500 P 07/15/16 82.5 1.00 1.25
ASML 160715P00085000 P 07/15/16 85.0 1.50 1.70
ASML 160715P00087500 P 07/15/16 87.5 2.05 2.30
ASML 160715P00090000 P 07/15/16 90.0 2.90 3.10
ASML 160715P00092500 P 07/15/16 92.5 3.90 4.10
ASML 160715P00095000 P 07/15/16 95.0 5.10 5.40
ASML 160715P00097500 P 07/15/16 97.5 6.30 6.90
ASML 160715P00100000 P 07/15/16 100.0 7.90 8.70
ASML 160715P00105000 P 07/15/16 105.0 12.10 12.80
ASML 160715P00110000 P 07/15/16 110.0 16.10 18.10
ASML 160715P00115000 P 07/15/16 115.0 20.70 23.20
ASML 160715P00120000 P 07/15/16 120.0 25.40 27.90
ASML 160715P00125000 P 07/15/16 125.0 29.80 33.20
ASML 160715P00130000 P 07/15/16 130.0 35.00 38.20
ASML 160715P00135000 P 07/15/16 135.0 40.50 42.90
ASML 161021C00045000 C 10/21/16 45.0 46.40 50.40
ASML 161021C00047500 C 10/21/16 47.5 43.90 48.10
ASML 161021C00050000 C 10/21/16 50.0 41.50 45.30
ASML 161021C00055000 C 10/21/16 55.0 36.50 40.80
ASML 161021C00060000 C 10/21/16 60.0 31.70 36.00
ASML 161021C00065000 C 10/21/16 65.0 27.80 30.10
ASML 161021C00070000 C 10/21/16 70.0 23.20 25.40
ASML 161021C00075000 C 10/21/16 75.0 19.50 20.80
ASML 161021C00080000 C 10/21/16 80.0 15.40 16.70
ASML 161021C00082500 C 10/21/16 82.5 13.50 14.70
ASML 161021C00085000 C 10/21/16 85.0 11.70 12.90
ASML 161021C00087500 C 10/21/16 87.5 10.00 10.60
ASML 161021C00090000 C 10/21/16 90.0 8.60 9.10
ASML 161021C00092500 C 10/21/16 92.5 7.10 7.60
ASML 161021C00095000 C 10/21/16 95.0 5.80 6.40
ASML 161021C00097500 C 10/21/16 97.5 4.80 5.30
ASML 161021C00100000 C 10/21/16 100.0 3.80 4.40
ASML 161021C00105000 C 10/21/16 105.0 2.30 2.80
ASML 161021C00110000 C 10/21/16 110.0 1.30 1.75
ASML 161021C00115000 C 10/21/16 115.0 0.60 1.05
ASML 161021C00120000 C 10/21/16 120.0 0.20 0.65
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 0.25
ASML 161021P00045000 P 10/21/16 45.0 0.00 0.25
ASML 161021P00047500 P 10/21/16 47.5 0.00 0.35
ASML 161021P00050000 P 10/21/16 50.0 0.05 0.45
ASML 161021P00055000 P 10/21/16 55.0 0.15 0.55
ASML 161021P00060000 P 10/21/16 60.0 0.35 0.60
ASML 161021P00065000 P 10/21/16 65.0 0.55 0.85
ASML 161021P00070000 P 10/21/16 70.0 0.95 1.40
ASML 161021P00075000 P 10/21/16 75.0 1.50 1.95
ASML 161021P00080000 P 10/21/16 80.0 2.30 2.70
ASML 161021P00082500 P 10/21/16 82.5 2.80 3.30
ASML 161021P00085000 P 10/21/16 85.0 3.50 4.00
ASML 161021P00087500 P 10/21/16 87.5 4.30 4.80
ASML 161021P00090000 P 10/21/16 90.0 5.10 5.80
ASML 161021P00092500 P 10/21/16 92.5 6.10 6.90
ASML 161021P00095000 P 10/21/16 95.0 7.30 8.10
ASML 161021P00097500 P 10/21/16 97.5 8.70 9.50
ASML 161021P00100000 P 10/21/16 100.0 10.30 11.10
ASML 161021P00105000 P 10/21/16 105.0 13.60 14.60
ASML 161021P00110000 P 10/21/16 110.0 17.60 18.60
ASML 161021P00115000 P 10/21/16 115.0 22.10 23.00
ASML 161021P00120000 P 10/21/16 120.0 25.60 28.40
ASML 161021P00125000 P 10/21/16 125.0 30.00 33.80
ASML 161021P00130000 P 10/21/16 130.0 34.90 38.80
ASML 161021P00135000 P 10/21/16 135.0 40.20 43.20
ASML 170120C00040000 C 01/20/17 40.0 51.30 55.60
ASML 170120C00042500 C 01/20/17 42.5 49.00 53.20
ASML 170120C00045000 C 01/20/17 45.0 46.30 50.70
ASML 170120C00047500 C 01/20/17 47.5 44.10 48.20
ASML 170120C00050000 C 01/20/17 50.0 41.60 45.90
ASML 170120C00055000 C 01/20/17 55.0 37.10 40.70
ASML 170120C00060000 C 01/20/17 60.0 33.00 35.40
ASML 170120C00065000 C 01/20/17 65.0 28.50 30.80
ASML 170120C00070000 C 01/20/17 70.0 24.80 26.20
ASML 170120C00072500 C 01/20/17 72.5 22.70 24.10
ASML 170120C00075000 C 01/20/17 75.0 20.60 22.00
ASML 170120C00077500 C 01/20/17 77.5 18.70 20.00
ASML 170120C00080000 C 01/20/17 80.0 16.80 18.00
ASML 170120C00082500 C 01/20/17 82.5 15.00 16.10
ASML 170120C00085000 C 01/20/17 85.0 13.20 14.40
ASML 170120C00087500 C 01/20/17 87.5 11.70 12.30
ASML 170120C00090000 C 01/20/17 90.0 10.30 10.80
ASML 170120C00092500 C 01/20/17 92.5 8.90 9.40
ASML 170120C00095000 C 01/20/17 95.0 7.60 8.20
ASML 170120C00097500 C 01/20/17 97.5 6.60 7.20
ASML 170120C00100000 C 01/20/17 100.0 5.60 6.20
ASML 170120C00105000 C 01/20/17 105.0 3.90 4.40
ASML 170120C00110000 C 01/20/17 110.0 2.55 2.95
ASML 170120C00115000 C 01/20/17 115.0 1.65 2.10
ASML 170120C00120000 C 01/20/17 120.0 0.90 1.40
ASML 170120C00125000 C 01/20/17 125.0 0.50 0.90
ASML 170120C00130000 C 01/20/17 130.0 0.20 0.65
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 0.20
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 0.10
ASML 170120P00040000 P 01/20/17 40.0 0.00 0.30
ASML 170120P00042500 P 01/20/17 42.5 0.00 0.40
ASML 170120P00045000 P 01/20/17 45.0 0.10 0.50
ASML 170120P00047500 P 01/20/17 47.5 0.15 0.55
ASML 170120P00050000 P 01/20/17 50.0 0.20 0.65
ASML 170120P00055000 P 01/20/17 55.0 0.40 0.85
ASML 170120P00060000 P 01/20/17 60.0 0.70 1.15
ASML 170120P00065000 P 01/20/17 65.0 1.10 1.55
ASML 170120P00070000 P 01/20/17 70.0 1.70 2.15
ASML 170120P00072500 P 01/20/17 72.5 2.00 2.75
ASML 170120P00075000 P 01/20/17 75.0 2.45 2.95
ASML 170120P00077500 P 01/20/17 77.5 2.95 3.40
ASML 170120P00080000 P 01/20/17 80.0 3.50 4.00
ASML 170120P00082500 P 01/20/17 82.5 4.00 4.60
ASML 170120P00085000 P 01/20/17 85.0 4.90 5.50
ASML 170120P00087500 P 01/20/17 87.5 5.70 6.40
ASML 170120P00090000 P 01/20/17 90.0 6.70 7.40
ASML 170120P00092500 P 01/20/17 92.5 7.80 8.50
ASML 170120P00095000 P 01/20/17 95.0 9.00 9.90
ASML 170120P00097500 P 01/20/17 97.5 10.30 11.30
ASML 170120P00100000 P 01/20/17 100.0 11.80 12.70
ASML 170120P00105000 P 01/20/17 105.0 15.20 15.90
ASML 170120P00110000 P 01/20/17 110.0 18.50 19.70
ASML 170120P00115000 P 01/20/17 115.0 22.80 23.80
ASML 170120P00120000 P 01/20/17 120.0 27.10 28.20
ASML 170120P00125000 P 01/20/17 125.0 30.40 33.60
ASML 170120P00130000 P 01/20/17 130.0 35.30 38.80
ASML 170120P00135000 P 01/20/17 135.0 39.60 44.00
ASML 170120P00140000 P 01/20/17 140.0 44.70 48.90
ASML 170120P00145000 P 01/20/17 145.0 49.70 53.90
ASML 170120P00150000 P 01/20/17 150.0 54.70 58.90
ASML 170120P00155000 P 01/20/17 155.0 59.70 63.90
ASML 170120P00160000 P 01/20/17 160.0 64.80 69.20
ASML 170120P00165000 P 01/20/17 165.0 70.00 73.90
ASML 180119C00040000 C 01/19/18 40.0 51.50 56.50
ASML 180119C00042500 C 01/19/18 42.5 49.00 53.90
ASML 180119C00045000 C 01/19/18 45.0 47.00 51.50
ASML 180119C00047500 C 01/19/18 47.5 44.70 48.70
ASML 180119C00050000 C 01/19/18 50.0 42.50 46.50
ASML 180119C00055000 C 01/19/18 55.0 38.10 42.10
ASML 180119C00060000 C 01/19/18 60.0 35.10 37.20
ASML 180119C00065000 C 01/19/18 65.0 31.10 33.10
ASML 180119C00070000 C 01/19/18 70.0 27.20 29.30
ASML 180119C00072500 C 01/19/18 72.5 25.60 27.50
ASML 180119C00075000 C 01/19/18 75.0 23.60 25.70
ASML 180119C00077500 C 01/19/18 77.5 21.90 24.00
ASML 180119C00080000 C 01/19/18 80.0 20.60 22.20
ASML 180119C00082500 C 01/19/18 82.5 19.00 20.60
ASML 180119C00085000 C 01/19/18 85.0 17.60 19.10
ASML 180119C00087500 C 01/19/18 87.5 16.20 17.50
ASML 180119C00090000 C 01/19/18 90.0 14.80 16.50
ASML 180119C00092500 C 01/19/18 92.5 13.50 14.90
ASML 180119C00095000 C 01/19/18 95.0 12.30 13.70
ASML 180119C00097500 C 01/19/18 97.5 10.90 12.60
ASML 180119C00100000 C 01/19/18 100.0 9.90 11.40
ASML 180119C00105000 C 01/19/18 105.0 8.30 9.60
ASML 180119C00110000 C 01/19/18 110.0 6.70 8.00
ASML 180119C00115000 C 01/19/18 115.0 5.30 6.40
ASML 180119C00120000 C 01/19/18 120.0 4.20 5.30
ASML 180119C00125000 C 01/19/18 125.0 3.20 4.40
ASML 180119C00130000 C 01/19/18 130.0 2.55 3.60
ASML 180119C00135000 C 01/19/18 135.0 1.80 2.70
ASML 180119C00140000 C 01/19/18 140.0 1.40 2.20
ASML 180119C00145000 C 01/19/18 145.0 0.95 1.80
ASML 180119P00040000 P 01/19/18 40.0 0.35 1.25
ASML 180119P00042500 P 01/19/18 42.5 0.55 1.45
ASML 180119P00045000 P 01/19/18 45.0 0.70 1.65
ASML 180119P00047500 P 01/19/18 47.5 0.95 1.90
ASML 180119P00050000 P 01/19/18 50.0 1.20 2.15
ASML 180119P00055000 P 01/19/18 55.0 1.80 2.70
ASML 180119P00060000 P 01/19/18 60.0 2.40 3.60
ASML 180119P00065000 P 01/19/18 65.0 3.40 4.00
ASML 180119P00070000 P 01/19/18 70.0 4.60 5.60
ASML 180119P00072500 P 01/19/18 72.5 5.20 6.40
ASML 180119P00075000 P 01/19/18 75.0 5.90 7.10
ASML 180119P00077500 P 01/19/18 77.5 6.70 7.90
ASML 180119P00080000 P 01/19/18 80.0 7.50 8.70
ASML 180119P00082500 P 01/19/18 82.5 8.40 9.60
ASML 180119P00085000 P 01/19/18 85.0 9.40 10.60
ASML 180119P00087500 P 01/19/18 87.5 10.40 11.60
ASML 180119P00090000 P 01/19/18 90.0 11.60 12.70
ASML 180119P00092500 P 01/19/18 92.5 12.70 13.90
ASML 180119P00095000 P 01/19/18 95.0 14.00 15.20
ASML 180119P00097500 P 01/19/18 97.5 15.20 16.60
ASML 180119P00100000 P 01/19/18 100.0 16.60 18.00
ASML 180119P00105000 P 01/19/18 105.0 19.80 21.10
ASML 180119P00110000 P 01/19/18 110.0 23.30 24.40
ASML 180119P00115000 P 01/19/18 115.0 26.90 28.00
ASML 180119P00120000 P 01/19/18 120.0 30.50 31.90
ASML 180119P00125000 P 01/19/18 125.0 34.30 36.10
ASML 180119P00130000 P 01/19/18 130.0 38.50 40.10
ASML 180119P00135000 P 01/19/18 135.0 42.80 44.50
ASML 180119P00140000 P 01/19/18 140.0 47.30 49.00
ASML 180119P00145000 P 01/19/18 145.0 51.40 55.20

OPRA data is delayed 15 minutes.