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 Aug 27 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASML 140920C00070000 C 09/20/14 70.0 24.90 26.30
ASML 140920C00075000 C 09/20/14 75.0 20.00 21.10
ASML 140920C00077500 C 09/20/14 77.5 17.50 18.60
ASML 140920C00080000 C 09/20/14 80.0 14.90 16.10
ASML 140920C00082500 C 09/20/14 82.5 12.50 13.70
ASML 140920C00085000 C 09/20/14 85.0 10.10 11.20
ASML 140920C00087500 C 09/20/14 87.5 7.80 8.80
ASML 140920C00090000 C 09/20/14 90.0 5.50 6.50
ASML 140920C00092500 C 09/20/14 92.5 3.90 4.40
ASML 140920C00095000 C 09/20/14 95.0 2.35 2.55
ASML 140920C00097500 C 09/20/14 97.5 1.20 1.35
ASML 140920C00100000 C 09/20/14 100.0 0.50 0.70
ASML 140920C00105000 C 09/20/14 105.0 0.05 0.20
ASML 140920C00110000 C 09/20/14 110.0 0.00 0.10
ASML 140920C00115000 C 09/20/14 115.0 0.00 0.05
ASML 140920P00070000 P 09/20/14 70.0 0.00 0.05
ASML 140920P00075000 P 09/20/14 75.0 0.00 0.05
ASML 140920P00077500 P 09/20/14 77.5 0.00 0.05
ASML 140920P00080000 P 09/20/14 80.0 0.00 0.10
ASML 140920P00082500 P 09/20/14 82.5 0.00 0.15
ASML 140920P00085000 P 09/20/14 85.0 0.05 0.20
ASML 140920P00087500 P 09/20/14 87.5 0.15 0.35
ASML 140920P00090000 P 09/20/14 90.0 0.40 0.55
ASML 140920P00092500 P 09/20/14 92.5 0.80 0.95
ASML 140920P00095000 P 09/20/14 95.0 1.60 1.75
ASML 140920P00097500 P 09/20/14 97.5 2.90 3.20
ASML 140920P00100000 P 09/20/14 100.0 4.60 5.00
ASML 140920P00105000 P 09/20/14 105.0 9.10 10.20
ASML 140920P00110000 P 09/20/14 110.0 14.00 15.10
ASML 140920P00115000 P 09/20/14 115.0 18.80 20.40
ASML 141018C00045000 C 10/18/14 45.0 48.40 52.70
ASML 141018C00047500 C 10/18/14 47.5 46.30 50.30
ASML 141018C00050000 C 10/18/14 50.0 43.40 47.70
ASML 141018C00055000 C 10/18/14 55.0 38.40 42.70
ASML 141018C00060000 C 10/18/14 60.0 34.70 37.50
ASML 141018C00065000 C 10/18/14 65.0 29.10 32.50
ASML 141018C00070000 C 10/18/14 70.0 25.00 26.50
ASML 141018C00072500 C 10/18/14 72.5 22.60 24.70
ASML 141018C00075000 C 10/18/14 75.0 20.10 21.70
ASML 141018C00077500 C 10/18/14 77.5 17.70 19.00
ASML 141018C00080000 C 10/18/14 80.0 15.30 16.60
ASML 141018C00082500 C 10/18/14 82.5 13.10 14.10
ASML 141018C00085000 C 10/18/14 85.0 10.80 11.80
ASML 141018C00087500 C 10/18/14 87.5 9.00 9.60
ASML 141018C00090000 C 10/18/14 90.0 7.10 7.60
ASML 141018C00092500 C 10/18/14 92.5 5.40 5.80
ASML 141018C00095000 C 10/18/14 95.0 4.00 4.30
ASML 141018C00097500 C 10/18/14 97.5 2.85 3.10
ASML 141018C00100000 C 10/18/14 100.0 1.95 2.10
ASML 141018C00105000 C 10/18/14 105.0 0.85 0.95
ASML 141018C00110000 C 10/18/14 110.0 0.25 0.50
ASML 141018C00115000 C 10/18/14 115.0 0.05 0.20
ASML 141018C00120000 C 10/18/14 120.0 0.00 0.15
ASML 141018P00045000 P 10/18/14 45.0 0.00 0.05
ASML 141018P00047500 P 10/18/14 47.5 0.00 0.05
ASML 141018P00050000 P 10/18/14 50.0 0.00 0.05
ASML 141018P00055000 P 10/18/14 55.0 0.00 0.05
ASML 141018P00060000 P 10/18/14 60.0 0.00 0.05
ASML 141018P00065000 P 10/18/14 65.0 0.00 0.10
ASML 141018P00070000 P 10/18/14 70.0 0.00 0.15
ASML 141018P00072500 P 10/18/14 72.5 0.00 0.20
ASML 141018P00075000 P 10/18/14 75.0 0.10 0.25
ASML 141018P00077500 P 10/18/14 77.5 0.15 0.35
ASML 141018P00080000 P 10/18/14 80.0 0.30 0.45
ASML 141018P00082500 P 10/18/14 82.5 0.45 0.65
ASML 141018P00085000 P 10/18/14 85.0 0.65 0.85
ASML 141018P00087500 P 10/18/14 87.5 1.05 1.20
ASML 141018P00090000 P 10/18/14 90.0 1.55 1.70
ASML 141018P00092500 P 10/18/14 92.5 2.30 2.45
ASML 141018P00095000 P 10/18/14 95.0 3.20 3.50
ASML 141018P00097500 P 10/18/14 97.5 4.50 4.80
ASML 141018P00100000 P 10/18/14 100.0 6.10 6.40
ASML 141018P00105000 P 10/18/14 105.0 9.90 10.40
ASML 141018P00110000 P 10/18/14 110.0 14.10 15.30
ASML 141018P00115000 P 10/18/14 115.0 19.10 20.20
ASML 141018P00120000 P 10/18/14 120.0 24.00 25.10
ASML 150117C00045000 C 01/17/15 45.0 48.50 52.80
ASML 150117C00047500 C 01/17/15 47.5 46.00 50.20
ASML 150117C00050000 C 01/17/15 50.0 43.90 47.00
ASML 150117C00055000 C 01/17/15 55.0 39.90 42.60
ASML 150117C00060000 C 01/17/15 60.0 34.60 37.80
ASML 150117C00065000 C 01/17/15 65.0 30.20 31.90
ASML 150117C00070000 C 01/17/15 70.0 25.40 26.60
ASML 150117C00072500 C 01/17/15 72.5 23.10 24.10
ASML 150117C00075000 C 01/17/15 75.0 20.80 21.90
ASML 150117C00077500 C 01/17/15 77.5 18.60 19.50
ASML 150117C00080000 C 01/17/15 80.0 16.30 17.30
ASML 150117C00082500 C 01/17/15 82.5 14.40 15.20
ASML 150117C00085000 C 01/17/15 85.0 12.40 13.10
ASML 150117C00087500 C 01/17/15 87.5 10.50 11.20
ASML 150117C00090000 C 01/17/15 90.0 8.80 9.40
ASML 150117C00092500 C 01/17/15 92.5 7.20 7.80
ASML 150117C00095000 C 01/17/15 95.0 5.80 6.40
ASML 150117C00097500 C 01/17/15 97.5 4.60 5.10
ASML 150117C00100000 C 01/17/15 100.0 3.60 4.10
ASML 150117C00105000 C 01/17/15 105.0 2.05 2.40
ASML 150117C00110000 C 01/17/15 110.0 1.15 1.40
ASML 150117C00115000 C 01/17/15 115.0 0.60 0.75
ASML 150117C00120000 C 01/17/15 120.0 0.25 0.45
ASML 150117C00125000 C 01/17/15 125.0 0.10 0.25
ASML 150117C00130000 C 01/17/15 130.0 0.00 0.20
ASML 150117C00135000 C 01/17/15 135.0 0.00 0.15
ASML 150117C00140000 C 01/17/15 140.0 0.00 0.10
ASML 150117C00145000 C 01/17/15 145.0 0.00 0.10
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 0.10
ASML 150117P00060000 P 01/17/15 60.0 0.05 0.20
ASML 150117P00065000 P 01/17/15 65.0 0.15 0.30
ASML 150117P00070000 P 01/17/15 70.0 0.30 0.50
ASML 150117P00072500 P 01/17/15 72.5 0.45 0.60
ASML 150117P00075000 P 01/17/15 75.0 0.60 0.80
ASML 150117P00077500 P 01/17/15 77.5 0.85 1.00
ASML 150117P00080000 P 01/17/15 80.0 1.10 1.35
ASML 150117P00082500 P 01/17/15 82.5 1.50 1.70
ASML 150117P00085000 P 01/17/15 85.0 1.95 2.20
ASML 150117P00087500 P 01/17/15 87.5 2.50 2.85
ASML 150117P00090000 P 01/17/15 90.0 3.20 3.50
ASML 150117P00092500 P 01/17/15 92.5 4.10 4.50
ASML 150117P00095000 P 01/17/15 95.0 5.20 5.60
ASML 150117P00097500 P 01/17/15 97.5 6.40 6.80
ASML 150117P00100000 P 01/17/15 100.0 7.90 8.30
ASML 150117P00105000 P 01/17/15 105.0 11.20 11.80
ASML 150117P00110000 P 01/17/15 110.0 15.20 15.80
ASML 150117P00115000 P 01/17/15 115.0 19.50 20.60
ASML 150117P00120000 P 01/17/15 120.0 24.20 25.40
ASML 150117P00125000 P 01/17/15 125.0 29.10 30.20
ASML 150117P00130000 P 01/17/15 130.0 33.60 35.60
ASML 150117P00135000 P 01/17/15 135.0 37.80 41.70
ASML 150117P00140000 P 01/17/15 140.0 42.70 46.70
ASML 150117P00145000 P 01/17/15 145.0 47.60 51.70
ASML 150417C00050000 C 04/17/15 50.0 44.30 47.80
ASML 150417C00055000 C 04/17/15 55.0 39.50 42.90
ASML 150417C00060000 C 04/17/15 60.0 34.60 38.00
ASML 150417C00065000 C 04/17/15 65.0 29.20 33.30
ASML 150417C00070000 C 04/17/15 70.0 25.30 28.90
ASML 150417C00075000 C 04/17/15 75.0 21.80 22.80
ASML 150417C00080000 C 04/17/15 80.0 17.70 18.60
ASML 150417C00082500 C 04/17/15 82.5 15.70 16.70
ASML 150417C00085000 C 04/17/15 85.0 13.90 14.80
ASML 150417C00087500 C 04/17/15 87.5 12.10 13.00
ASML 150417C00090000 C 04/17/15 90.0 10.60 11.40
ASML 150417C00092500 C 04/17/15 92.5 9.10 9.80
ASML 150417C00095000 C 04/17/15 95.0 7.70 8.40
ASML 150417C00097500 C 04/17/15 97.5 6.50 7.20
ASML 150417C00100000 C 04/17/15 100.0 5.50 6.00
ASML 150417C00105000 C 04/17/15 105.0 3.70 4.20
ASML 150417C00110000 C 04/17/15 110.0 2.45 2.80
ASML 150417C00115000 C 04/17/15 115.0 1.60 1.85
ASML 150417C00120000 C 04/17/15 120.0 0.85 1.20
ASML 150417C00125000 C 04/17/15 125.0 0.50 0.80
ASML 150417C00130000 C 04/17/15 130.0 0.25 0.55
ASML 150417P00050000 P 04/17/15 50.0 0.00 0.20
ASML 150417P00055000 P 04/17/15 55.0 0.15 0.35
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 1.20
ASML 150417P00075000 P 04/17/15 75.0 1.45 1.70
ASML 150417P00080000 P 04/17/15 80.0 2.20 2.55
ASML 150417P00082500 P 04/17/15 82.5 2.80 3.10
ASML 150417P00085000 P 04/17/15 85.0 3.40 3.70
ASML 150417P00087500 P 04/17/15 87.5 4.10 4.50
ASML 150417P00090000 P 04/17/15 90.0 5.00 5.40
ASML 150417P00092500 P 04/17/15 92.5 5.90 6.40
ASML 150417P00095000 P 04/17/15 95.0 7.00 7.50
ASML 150417P00097500 P 04/17/15 97.5 8.30 8.80
ASML 150417P00100000 P 04/17/15 100.0 9.70 10.20
ASML 150417P00105000 P 04/17/15 105.0 12.80 13.50
ASML 150417P00110000 P 04/17/15 110.0 16.50 17.20
ASML 150417P00115000 P 04/17/15 115.0 20.50 21.30
ASML 150417P00120000 P 04/17/15 120.0 24.80 25.90
ASML 150417P00125000 P 04/17/15 125.0 28.90 32.00
ASML 150417P00130000 P 04/17/15 130.0 33.60 36.30
ASML 160115C00045000 C 01/15/16 45.0 48.80 53.40
ASML 160115C00047500 C 01/15/16 47.5 46.40 51.00
ASML 160115C00050000 C 01/15/16 50.0 44.10 48.70
ASML 160115C00055000 C 01/15/16 55.0 40.50 43.70
ASML 160115C00060000 C 01/15/16 60.0 36.00 39.20
ASML 160115C00065000 C 01/15/16 65.0 31.60 33.50
ASML 160115C00070000 C 01/15/16 70.0 27.50 29.40
ASML 160115C00072500 C 01/15/16 72.5 25.50 27.30
ASML 160115C00075000 C 01/15/16 75.0 23.60 25.50
ASML 160115C00077500 C 01/15/16 77.5 21.70 23.60
ASML 160115C00080000 C 01/15/16 80.0 20.10 22.00
ASML 160115C00082500 C 01/15/16 82.5 18.40 20.00
ASML 160115C00085000 C 01/15/16 85.0 17.10 18.30
ASML 160115C00087500 C 01/15/16 87.5 15.60 16.80
ASML 160115C00090000 C 01/15/16 90.0 14.10 15.30
ASML 160115C00092500 C 01/15/16 92.5 12.80 14.00
ASML 160115C00095000 C 01/15/16 95.0 11.60 12.70
ASML 160115C00097500 C 01/15/16 97.5 10.40 11.50
ASML 160115C00100000 C 01/15/16 100.0 9.30 10.20
ASML 160115C00105000 C 01/15/16 105.0 7.40 8.30
ASML 160115C00110000 C 01/15/16 110.0 5.80 6.80
ASML 160115C00115000 C 01/15/16 115.0 4.50 5.50
ASML 160115C00120000 C 01/15/16 120.0 3.40 4.30
ASML 160115C00125000 C 01/15/16 125.0 2.60 3.40
ASML 160115C00130000 C 01/15/16 130.0 1.95 2.50
ASML 160115C00135000 C 01/15/16 135.0 1.40 2.00
ASML 160115C00140000 C 01/15/16 140.0 1.00 1.60
ASML 160115P00045000 P 01/15/16 45.0 0.35 0.65
ASML 160115P00047500 P 01/15/16 47.5 0.45 0.80
ASML 160115P00050000 P 01/15/16 50.0 0.55 0.90
ASML 160115P00055000 P 01/15/16 55.0 0.90 1.25
ASML 160115P00060000 P 01/15/16 60.0 1.30 1.75
ASML 160115P00065000 P 01/15/16 65.0 2.00 2.40
ASML 160115P00070000 P 01/15/16 70.0 2.65 3.30
ASML 160115P00072500 P 01/15/16 72.5 3.30 3.80
ASML 160115P00075000 P 01/15/16 75.0 3.70 4.40
ASML 160115P00077500 P 01/15/16 77.5 4.50 5.10
ASML 160115P00080000 P 01/15/16 80.0 5.10 5.80
ASML 160115P00082500 P 01/15/16 82.5 5.90 6.60
ASML 160115P00085000 P 01/15/16 85.0 6.80 7.50
ASML 160115P00087500 P 01/15/16 87.5 7.70 8.50
ASML 160115P00090000 P 01/15/16 90.0 8.80 9.50
ASML 160115P00092500 P 01/15/16 92.5 9.90 10.70
ASML 160115P00095000 P 01/15/16 95.0 11.10 11.90
ASML 160115P00097500 P 01/15/16 97.5 12.40 13.20
ASML 160115P00100000 P 01/15/16 100.0 13.80 14.60
ASML 160115P00105000 P 01/15/16 105.0 16.80 17.70
ASML 160115P00110000 P 01/15/16 110.0 20.20 21.20
ASML 160115P00115000 P 01/15/16 115.0 23.70 24.90
ASML 160115P00120000 P 01/15/16 120.0 27.60 28.80
ASML 160115P00125000 P 01/15/16 125.0 31.50 33.20
ASML 160115P00130000 P 01/15/16 130.0 35.80 37.60
ASML 160115P00135000 P 01/15/16 135.0 39.70 42.10
ASML 160115P00140000 P 01/15/16 140.0 43.50 47.80

OPRA data is delayed 15 minutes.