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 Mar 31 2015 5:26PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASML 150417C00047500 C 04/17/15 47.5 51.50 55.90
ASML 150417C00050000 C 04/17/15 50.0 49.00 53.40
ASML 150417C00055000 C 04/17/15 55.0 44.00 48.40
ASML 150417C00060000 C 04/17/15 60.0 39.70 43.50
ASML 150417C00065000 C 04/17/15 65.0 34.80 38.50
ASML 150417C00070000 C 04/17/15 70.0 30.40 33.10
ASML 150417C00075000 C 04/17/15 75.0 25.40 28.50
ASML 150417C00080000 C 04/17/15 80.0 20.50 23.60
ASML 150417C00082500 C 04/17/15 82.5 18.30 21.10
ASML 150417C00085000 C 04/17/15 85.0 15.90 18.30
ASML 150417C00087500 C 04/17/15 87.5 13.50 16.30
ASML 150417C00090000 C 04/17/15 90.0 11.20 13.10
ASML 150417C00092500 C 04/17/15 92.5 9.10 11.00
ASML 150417C00095000 C 04/17/15 95.0 7.10 7.60
ASML 150417C00097500 C 04/17/15 97.5 5.20 5.60
ASML 150417C00100000 C 04/17/15 100.0 3.60 4.00
ASML 150417C00105000 C 04/17/15 105.0 1.55 1.75
ASML 150417C00110000 C 04/17/15 110.0 0.50 0.75
ASML 150417C00115000 C 04/17/15 115.0 0.15 0.30
ASML 150417C00120000 C 04/17/15 120.0 0.00 0.20
ASML 150417C00125000 C 04/17/15 125.0 0.00 0.10
ASML 150417C00130000 C 04/17/15 130.0 0.00 0.05
ASML 150417C00135000 C 04/17/15 135.0 0.00 0.05
ASML 150417C00140000 C 04/17/15 140.0 0.00 0.05
ASML 150417P00047500 P 04/17/15 47.5 0.00 0.05
ASML 150417P00050000 P 04/17/15 50.0 0.00 0.05
ASML 150417P00055000 P 04/17/15 55.0 0.00 0.05
ASML 150417P00060000 P 04/17/15 60.0 0.00 0.05
ASML 150417P00065000 P 04/17/15 65.0 0.00 0.05
ASML 150417P00070000 P 04/17/15 70.0 0.00 0.05
ASML 150417P00075000 P 04/17/15 75.0 0.00 0.15
ASML 150417P00080000 P 04/17/15 80.0 0.00 0.30
ASML 150417P00082500 P 04/17/15 82.5 0.00 0.35
ASML 150417P00085000 P 04/17/15 85.0 0.00 0.45
ASML 150417P00087500 P 04/17/15 87.5 0.10 0.55
ASML 150417P00090000 P 04/17/15 90.0 0.35 0.55
ASML 150417P00092500 P 04/17/15 92.5 0.65 0.85
ASML 150417P00095000 P 04/17/15 95.0 1.00 1.30
ASML 150417P00097500 P 04/17/15 97.5 1.60 1.95
ASML 150417P00100000 P 04/17/15 100.0 2.60 2.90
ASML 150417P00105000 P 04/17/15 105.0 5.30 5.70
ASML 150417P00110000 P 04/17/15 110.0 9.20 9.70
ASML 150417P00115000 P 04/17/15 115.0 12.90 14.50
ASML 150417P00120000 P 04/17/15 120.0 17.30 20.20
ASML 150417P00125000 P 04/17/15 125.0 22.60 24.60
ASML 150417P00130000 P 04/17/15 130.0 26.60 30.20
ASML 150417P00135000 P 04/17/15 135.0 31.60 36.00
ASML 150417P00140000 P 04/17/15 140.0 36.60 41.00
ASML 150515C00055000 C 05/15/15 55.0 44.00 48.40
ASML 150515C00060000 C 05/15/15 60.0 39.00 43.40
ASML 150515C00065000 C 05/15/15 65.0 34.10 38.40
ASML 150515C00070000 C 05/15/15 70.0 29.10 33.50
ASML 150515C00075000 C 05/15/15 75.0 25.10 28.60
ASML 150515C00080000 C 05/15/15 80.0 20.20 23.70
ASML 150515C00085000 C 05/15/15 85.0 15.50 18.90
ASML 150515C00090000 C 05/15/15 90.0 11.00 14.40
ASML 150515C00092500 C 05/15/15 92.5 9.70 10.40
ASML 150515C00095000 C 05/15/15 95.0 7.80 8.10
ASML 150515C00097500 C 05/15/15 97.5 6.10 6.40
ASML 150515C00100000 C 05/15/15 100.0 4.70 5.00
ASML 150515C00105000 C 05/15/15 105.0 2.45 2.75
ASML 150515C00110000 C 05/15/15 110.0 1.20 1.40
ASML 150515C00115000 C 05/15/15 115.0 0.50 0.80
ASML 150515C00120000 C 05/15/15 120.0 0.15 0.45
ASML 150515C00125000 C 05/15/15 125.0 0.00 0.25
ASML 150515C00130000 C 05/15/15 130.0 0.00 0.15
ASML 150515C00135000 C 05/15/15 135.0 0.00 0.10
ASML 150515C00140000 C 05/15/15 140.0 0.00 0.10
ASML 150515C00145000 C 05/15/15 145.0 0.00 0.05
ASML 150515C00150000 C 05/15/15 150.0 0.00 0.05
ASML 150515C00155000 C 05/15/15 155.0 0.00 0.05
ASML 150515C00160000 C 05/15/15 160.0 0.00 0.05
ASML 150515P00055000 P 05/15/15 55.0 0.00 0.05
ASML 150515P00060000 P 05/15/15 60.0 0.00 0.10
ASML 150515P00065000 P 05/15/15 65.0 0.00 0.20
ASML 150515P00070000 P 05/15/15 70.0 0.00 0.30
ASML 150515P00075000 P 05/15/15 75.0 0.00 0.45
ASML 150515P00080000 P 05/15/15 80.0 0.15 0.60
ASML 150515P00085000 P 05/15/15 85.0 0.45 0.90
ASML 150515P00090000 P 05/15/15 90.0 1.15 1.35
ASML 150515P00092500 P 05/15/15 92.5 1.55 1.85
ASML 150515P00095000 P 05/15/15 95.0 2.20 2.50
ASML 150515P00097500 P 05/15/15 97.5 3.00 3.40
ASML 150515P00100000 P 05/15/15 100.0 4.10 4.40
ASML 150515P00105000 P 05/15/15 105.0 6.80 7.30
ASML 150515P00110000 P 05/15/15 110.0 10.40 11.00
ASML 150515P00115000 P 05/15/15 115.0 13.00 16.60
ASML 150515P00120000 P 05/15/15 120.0 17.40 21.20
ASML 150515P00125000 P 05/15/15 125.0 22.30 25.90
ASML 150515P00130000 P 05/15/15 130.0 27.30 30.90
ASML 150515P00135000 P 05/15/15 135.0 32.20 35.90
ASML 150515P00140000 P 05/15/15 140.0 37.30 41.70
ASML 150515P00145000 P 05/15/15 145.0 42.30 46.60
ASML 150515P00150000 P 05/15/15 150.0 47.30 51.70
ASML 150515P00155000 P 05/15/15 155.0 52.30 56.50
ASML 150515P00160000 P 05/15/15 160.0 57.30 61.50
ASML 150717C00065000 C 07/17/15 65.0 35.20 38.60
ASML 150717C00070000 C 07/17/15 70.0 29.40 33.60
ASML 150717C00075000 C 07/17/15 75.0 25.10 28.80
ASML 150717C00080000 C 07/17/15 80.0 20.60 24.10
ASML 150717C00085000 C 07/17/15 85.0 16.10 19.70
ASML 150717C00090000 C 07/17/15 90.0 13.00 13.70
ASML 150717C00092500 C 07/17/15 92.5 11.10 11.90
ASML 150717C00095000 C 07/17/15 95.0 9.40 10.10
ASML 150717C00097500 C 07/17/15 97.5 7.90 8.50
ASML 150717C00100000 C 07/17/15 100.0 6.50 7.10
ASML 150717C00105000 C 07/17/15 105.0 4.30 4.70
ASML 150717C00110000 C 07/17/15 110.0 2.65 3.10
ASML 150717C00115000 C 07/17/15 115.0 1.55 1.95
ASML 150717C00120000 C 07/17/15 120.0 0.80 1.20
ASML 150717C00125000 C 07/17/15 125.0 0.40 0.70
ASML 150717C00130000 C 07/17/15 130.0 0.15 0.50
ASML 150717C00135000 C 07/17/15 135.0 0.05 0.35
ASML 150717C00140000 C 07/17/15 140.0 0.00 0.20
ASML 150717C00145000 C 07/17/15 145.0 0.00 0.15
ASML 150717C00150000 C 07/17/15 150.0 0.00 0.10
ASML 150717P00065000 P 07/17/15 65.0 0.05 0.50
ASML 150717P00070000 P 07/17/15 70.0 0.20 0.65
ASML 150717P00075000 P 07/17/15 75.0 0.45 0.85
ASML 150717P00080000 P 07/17/15 80.0 0.75 1.25
ASML 150717P00085000 P 07/17/15 85.0 1.40 1.90
ASML 150717P00090000 P 07/17/15 90.0 2.35 2.75
ASML 150717P00092500 P 07/17/15 92.5 3.10 3.40
ASML 150717P00095000 P 07/17/15 95.0 3.80 4.20
ASML 150717P00097500 P 07/17/15 97.5 4.80 5.20
ASML 150717P00100000 P 07/17/15 100.0 5.90 6.30
ASML 150717P00105000 P 07/17/15 105.0 8.50 9.00
ASML 150717P00110000 P 07/17/15 110.0 11.70 12.40
ASML 150717P00115000 P 07/17/15 115.0 15.60 16.30
ASML 150717P00120000 P 07/17/15 120.0 18.20 22.00
ASML 150717P00125000 P 07/17/15 125.0 22.90 26.50
ASML 150717P00130000 P 07/17/15 130.0 27.60 31.80
ASML 150717P00135000 P 07/17/15 135.0 32.40 36.70
ASML 150717P00140000 P 07/17/15 140.0 37.30 41.50
ASML 150717P00145000 P 07/17/15 145.0 42.30 46.60
ASML 150717P00150000 P 07/17/15 150.0 47.30 51.60
ASML 151016C00065000 C 10/16/15 65.0 35.10 38.80
ASML 151016C00070000 C 10/16/15 70.0 30.30 34.00
ASML 151016C00075000 C 10/16/15 75.0 25.60 29.40
ASML 151016C00080000 C 10/16/15 80.0 21.20 25.10
ASML 151016C00085000 C 10/16/15 85.0 18.30 19.40
ASML 151016C00090000 C 10/16/15 90.0 14.50 15.60
ASML 151016C00092500 C 10/16/15 92.5 12.90 13.90
ASML 151016C00095000 C 10/16/15 95.0 11.40 12.20
ASML 151016C00097500 C 10/16/15 97.5 9.90 10.70
ASML 151016C00100000 C 10/16/15 100.0 8.50 9.30
ASML 151016C00105000 C 10/16/15 105.0 6.20 6.90
ASML 151016C00110000 C 10/16/15 110.0 4.30 5.00
ASML 151016C00115000 C 10/16/15 115.0 2.95 3.60
ASML 151016C00120000 C 10/16/15 120.0 2.00 2.40
ASML 151016C00125000 C 10/16/15 125.0 1.25 1.70
ASML 151016C00130000 C 10/16/15 130.0 0.75 1.10
ASML 151016C00135000 C 10/16/15 135.0 0.45 0.80
ASML 151016C00140000 C 10/16/15 140.0 0.25 0.55
ASML 151016C00145000 C 10/16/15 145.0 0.10 0.45
ASML 151016C00150000 C 10/16/15 150.0 0.05 0.35
ASML 151016P00065000 P 10/16/15 65.0 0.45 0.85
ASML 151016P00070000 P 10/16/15 70.0 0.80 1.10
ASML 151016P00075000 P 10/16/15 75.0 1.25 1.45
ASML 151016P00080000 P 10/16/15 80.0 1.85 2.30
ASML 151016P00085000 P 10/16/15 85.0 2.70 3.20
ASML 151016P00090000 P 10/16/15 90.0 4.00 4.50
ASML 151016P00092500 P 10/16/15 92.5 4.80 5.20
ASML 151016P00095000 P 10/16/15 95.0 5.70 6.20
ASML 151016P00097500 P 10/16/15 97.5 6.60 7.20
ASML 151016P00100000 P 10/16/15 100.0 7.80 8.30
ASML 151016P00105000 P 10/16/15 105.0 10.40 11.00
ASML 151016P00110000 P 10/16/15 110.0 13.40 14.20
ASML 151016P00115000 P 10/16/15 115.0 17.00 17.90
ASML 151016P00120000 P 10/16/15 120.0 20.90 21.90
ASML 151016P00125000 P 10/16/15 125.0 25.20 26.00
ASML 151016P00130000 P 10/16/15 130.0 28.10 31.90
ASML 151016P00135000 P 10/16/15 135.0 32.80 36.30
ASML 151016P00140000 P 10/16/15 140.0 37.50 41.30
ASML 151016P00145000 P 10/16/15 145.0 42.40 46.80
ASML 151016P00150000 P 10/16/15 150.0 47.40 51.70
ASML 160115C00045000 C 01/15/16 45.0 54.20 58.60
ASML 160115C00047500 C 01/15/16 47.5 51.60 56.10
ASML 160115C00050000 C 01/15/16 50.0 49.20 53.80
ASML 160115C00055000 C 01/15/16 55.0 44.10 48.70
ASML 160115C00060000 C 01/15/16 60.0 39.30 43.90
ASML 160115C00065000 C 01/15/16 65.0 35.20 39.00
ASML 160115C00070000 C 01/15/16 70.0 30.60 34.10
ASML 160115C00072500 C 01/15/16 72.5 28.50 32.20
ASML 160115C00075000 C 01/15/16 75.0 26.40 29.80
ASML 160115C00077500 C 01/15/16 77.5 24.30 27.40
ASML 160115C00080000 C 01/15/16 80.0 22.20 25.40
ASML 160115C00082500 C 01/15/16 82.5 21.00 23.20
ASML 160115C00085000 C 01/15/16 85.0 19.20 21.70
ASML 160115C00087500 C 01/15/16 87.5 16.70 20.20
ASML 160115C00090000 C 01/15/16 90.0 15.10 18.10
ASML 160115C00092500 C 01/15/16 92.5 14.50 15.40
ASML 160115C00095000 C 01/15/16 95.0 12.80 13.80
ASML 160115C00097500 C 01/15/16 97.5 11.30 12.40
ASML 160115C00100000 C 01/15/16 100.0 10.20 11.00
ASML 160115C00105000 C 01/15/16 105.0 7.70 8.60
ASML 160115C00110000 C 01/15/16 110.0 5.90 6.60
ASML 160115C00115000 C 01/15/16 115.0 4.40 5.00
ASML 160115C00120000 C 01/15/16 120.0 3.10 3.80
ASML 160115C00125000 C 01/15/16 125.0 2.15 2.85
ASML 160115C00130000 C 01/15/16 130.0 1.45 2.15
ASML 160115C00135000 C 01/15/16 135.0 0.95 1.60
ASML 160115C00140000 C 01/15/16 140.0 0.60 1.20
ASML 160115C00145000 C 01/15/16 145.0 0.40 0.90
ASML 160115C00150000 C 01/15/16 150.0 0.20 0.70
ASML 160115C00155000 C 01/15/16 155.0 0.15 0.50
ASML 160115P00045000 P 01/15/16 45.0 0.00 0.35
ASML 160115P00047500 P 01/15/16 47.5 0.05 0.45
ASML 160115P00050000 P 01/15/16 50.0 0.05 0.55
ASML 160115P00055000 P 01/15/16 55.0 0.20 0.75
ASML 160115P00060000 P 01/15/16 60.0 0.40 1.00
ASML 160115P00065000 P 01/15/16 65.0 0.70 1.35
ASML 160115P00070000 P 01/15/16 70.0 1.15 1.85
ASML 160115P00072500 P 01/15/16 72.5 1.40 2.10
ASML 160115P00075000 P 01/15/16 75.0 1.75 2.40
ASML 160115P00077500 P 01/15/16 77.5 2.15 2.80
ASML 160115P00080000 P 01/15/16 80.0 2.60 3.20
ASML 160115P00082500 P 01/15/16 82.5 3.10 3.70
ASML 160115P00085000 P 01/15/16 85.0 3.70 4.30
ASML 160115P00087500 P 01/15/16 87.5 4.40 4.90
ASML 160115P00090000 P 01/15/16 90.0 5.20 5.70
ASML 160115P00092500 P 01/15/16 92.5 6.00 6.50
ASML 160115P00095000 P 01/15/16 95.0 7.00 7.40
ASML 160115P00097500 P 01/15/16 97.5 8.00 8.60
ASML 160115P00100000 P 01/15/16 100.0 9.10 9.60
ASML 160115P00105000 P 01/15/16 105.0 11.70 12.50
ASML 160115P00110000 P 01/15/16 110.0 14.70 15.60
ASML 160115P00115000 P 01/15/16 115.0 18.10 19.00
ASML 160115P00120000 P 01/15/16 120.0 21.90 22.90
ASML 160115P00125000 P 01/15/16 125.0 25.20 28.20
ASML 160115P00130000 P 01/15/16 130.0 29.40 32.50
ASML 160115P00135000 P 01/15/16 135.0 33.80 37.00
ASML 160115P00140000 P 01/15/16 140.0 38.20 41.40
ASML 160115P00145000 P 01/15/16 145.0 42.80 46.20
ASML 160115P00150000 P 01/15/16 150.0 47.50 51.80
ASML 160115P00155000 P 01/15/16 155.0 52.30 56.80
ASML 170120C00047500 C 01/20/17 47.5 52.10 56.90
ASML 170120C00050000 C 01/20/17 50.0 49.70 54.50
ASML 170120C00055000 C 01/20/17 55.0 45.60 50.00
ASML 170120C00060000 C 01/20/17 60.0 41.20 45.30
ASML 170120C00065000 C 01/20/17 65.0 37.20 41.40
ASML 170120C00070000 C 01/20/17 70.0 32.90 37.30
ASML 170120C00075000 C 01/20/17 75.0 29.40 33.50
ASML 170120C00080000 C 01/20/17 80.0 25.80 30.00
ASML 170120C00085000 C 01/20/17 85.0 22.40 26.50
ASML 170120C00087500 C 01/20/17 87.5 20.80 25.00
ASML 170120C00090000 C 01/20/17 90.0 20.50 22.00
ASML 170120C00092500 C 01/20/17 92.5 19.10 20.50
ASML 170120C00095000 C 01/20/17 95.0 17.70 19.10
ASML 170120C00097500 C 01/20/17 97.5 16.40 17.80
ASML 170120C00100000 C 01/20/17 100.0 15.10 16.50
ASML 170120C00105000 C 01/20/17 105.0 13.00 14.20
ASML 170120C00110000 C 01/20/17 110.0 10.90 12.10
ASML 170120C00115000 C 01/20/17 115.0 9.20 10.30
ASML 170120C00120000 C 01/20/17 120.0 7.60 8.80
ASML 170120C00125000 C 01/20/17 125.0 6.30 7.40
ASML 170120C00130000 C 01/20/17 130.0 5.10 6.30
ASML 170120C00135000 C 01/20/17 135.0 4.20 5.30
ASML 170120C00140000 C 01/20/17 140.0 3.40 4.40
ASML 170120C00145000 C 01/20/17 145.0 2.70 3.70
ASML 170120C00150000 C 01/20/17 150.0 2.10 2.95
ASML 170120C00155000 C 01/20/17 155.0 1.65 2.45
ASML 170120P00047500 P 01/20/17 47.5 0.70 1.40
ASML 170120P00050000 P 01/20/17 50.0 0.85 1.60
ASML 170120P00055000 P 01/20/17 55.0 1.30 2.05
ASML 170120P00060000 P 01/20/17 60.0 1.95 2.70
ASML 170120P00065000 P 01/20/17 65.0 2.60 3.40
ASML 170120P00070000 P 01/20/17 70.0 3.60 4.30
ASML 170120P00075000 P 01/20/17 75.0 4.70 5.40
ASML 170120P00080000 P 01/20/17 80.0 6.00 6.80
ASML 170120P00085000 P 01/20/17 85.0 7.60 8.30
ASML 170120P00087500 P 01/20/17 87.5 8.50 9.20
ASML 170120P00090000 P 01/20/17 90.0 9.40 10.20
ASML 170120P00092500 P 01/20/17 92.5 10.40 11.20
ASML 170120P00095000 P 01/20/17 95.0 11.50 12.30
ASML 170120P00097500 P 01/20/17 97.5 12.70 13.40
ASML 170120P00100000 P 01/20/17 100.0 13.90 14.70
ASML 170120P00105000 P 01/20/17 105.0 16.50 17.40
ASML 170120P00110000 P 01/20/17 110.0 19.40 20.30
ASML 170120P00115000 P 01/20/17 115.0 22.60 23.80
ASML 170120P00120000 P 01/20/17 120.0 26.00 27.00
ASML 170120P00125000 P 01/20/17 125.0 29.60 30.70
ASML 170120P00130000 P 01/20/17 130.0 33.50 34.70
ASML 170120P00135000 P 01/20/17 135.0 37.50 38.80
ASML 170120P00140000 P 01/20/17 140.0 39.70 44.20
ASML 170120P00145000 P 01/20/17 145.0 44.00 48.50
ASML 170120P00150000 P 01/20/17 150.0 48.50 52.90
ASML 170120P00155000 P 01/20/17 155.0 53.10 57.40

OPRA data is delayed 15 minutes.