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 Jul 27 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASML 160819C00050000 C 08/19/16 50.0 58.30 60.80
ASML 160819C00055000 C 08/19/16 55.0 52.20 56.10
ASML 160819C00060000 C 08/19/16 60.0 48.60 50.60
ASML 160819C00065000 C 08/19/16 65.0 42.30 46.50
ASML 160819C00070000 C 08/19/16 70.0 38.60 41.00
ASML 160819C00075000 C 08/19/16 75.0 32.30 36.60
ASML 160819C00080000 C 08/19/16 80.0 27.30 30.60
ASML 160819C00085000 C 08/19/16 85.0 23.60 25.90
ASML 160819C00087500 C 08/19/16 87.5 20.10 23.40
ASML 160819C00090000 C 08/19/16 90.0 18.40 20.70
ASML 160819C00092500 C 08/19/16 92.5 16.20 18.50
ASML 160819C00095000 C 08/19/16 95.0 13.70 15.30
ASML 160819C00097500 C 08/19/16 97.5 11.30 12.80
ASML 160819C00100000 C 08/19/16 100.0 9.00 10.40
ASML 160819C00105000 C 08/19/16 105.0 5.20 5.80
ASML 160819C00110000 C 08/19/16 110.0 2.10 2.35
ASML 160819C00115000 C 08/19/16 115.0 0.50 0.70
ASML 160819C00120000 C 08/19/16 120.0 0.00 0.30
ASML 160819C00125000 C 08/19/16 125.0 0.00 0.30
ASML 160819C00130000 C 08/19/16 130.0 0.00 0.25
ASML 160819C00135000 C 08/19/16 135.0 0.00 0.25
ASML 160819C00140000 C 08/19/16 140.0 0.00 0.25
ASML 160819P00050000 P 08/19/16 50.0 0.00 0.20
ASML 160819P00055000 P 08/19/16 55.0 0.00 0.20
ASML 160819P00060000 P 08/19/16 60.0 0.00 0.20
ASML 160819P00065000 P 08/19/16 65.0 0.00 0.30
ASML 160819P00070000 P 08/19/16 70.0 0.00 0.30
ASML 160819P00075000 P 08/19/16 75.0 0.00 0.30
ASML 160819P00080000 P 08/19/16 80.0 0.00 0.30
ASML 160819P00085000 P 08/19/16 85.0 0.00 0.30
ASML 160819P00087500 P 08/19/16 87.5 0.00 0.25
ASML 160819P00090000 P 08/19/16 90.0 0.05 0.25
ASML 160819P00092500 P 08/19/16 92.5 0.00 0.30
ASML 160819P00095000 P 08/19/16 95.0 0.00 0.35
ASML 160819P00097500 P 08/19/16 97.5 0.00 0.40
ASML 160819P00100000 P 08/19/16 100.0 0.20 0.60
ASML 160819P00105000 P 08/19/16 105.0 0.90 1.15
ASML 160819P00110000 P 08/19/16 110.0 2.50 2.80
ASML 160819P00115000 P 08/19/16 115.0 5.60 7.70
ASML 160819P00120000 P 08/19/16 120.0 9.80 11.50
ASML 160819P00125000 P 08/19/16 125.0 14.70 16.40
ASML 160819P00130000 P 08/19/16 130.0 19.10 22.70
ASML 160819P00135000 P 08/19/16 135.0 24.20 26.40
ASML 160819P00140000 P 08/19/16 140.0 29.30 31.70
ASML 160916C00055000 C 09/16/16 55.0 53.40 56.00
ASML 160916C00060000 C 09/16/16 60.0 47.30 50.80
ASML 160916C00065000 C 09/16/16 65.0 42.30 46.00
ASML 160916C00070000 C 09/16/16 70.0 37.30 40.80
ASML 160916C00075000 C 09/16/16 75.0 32.30 35.90
ASML 160916C00080000 C 09/16/16 80.0 27.40 31.00
ASML 160916C00085000 C 09/16/16 85.0 22.50 26.00
ASML 160916C00090000 C 09/16/16 90.0 18.90 20.50
ASML 160916C00095000 C 09/16/16 95.0 14.20 15.80
ASML 160916C00097500 C 09/16/16 97.5 11.90 13.40
ASML 160916C00100000 C 09/16/16 100.0 9.40 11.10
ASML 160916C00105000 C 09/16/16 105.0 6.50 6.90
ASML 160916C00110000 C 09/16/16 110.0 3.30 3.80
ASML 160916C00115000 C 09/16/16 115.0 1.40 1.60
ASML 160916C00120000 C 09/16/16 120.0 0.40 0.65
ASML 160916C00125000 C 09/16/16 125.0 0.00 0.30
ASML 160916C00130000 C 09/16/16 130.0 0.00 0.10
ASML 160916C00135000 C 09/16/16 135.0 0.00 0.10
ASML 160916C00140000 C 09/16/16 140.0 0.00 0.05
ASML 160916C00145000 C 09/16/16 145.0 0.00 0.05
ASML 160916C00150000 C 09/16/16 150.0 0.00 0.05
ASML 160916C00155000 C 09/16/16 155.0 0.00 0.05
ASML 160916P00055000 P 09/16/16 55.0 0.00 0.05
ASML 160916P00060000 P 09/16/16 60.0 0.00 0.05
ASML 160916P00065000 P 09/16/16 65.0 0.00 0.10
ASML 160916P00070000 P 09/16/16 70.0 0.00 0.10
ASML 160916P00075000 P 09/16/16 75.0 0.00 0.25
ASML 160916P00080000 P 09/16/16 80.0 0.00 0.30
ASML 160916P00085000 P 09/16/16 85.0 0.00 0.40
ASML 160916P00090000 P 09/16/16 90.0 0.10 0.50
ASML 160916P00095000 P 09/16/16 95.0 0.45 0.85
ASML 160916P00097500 P 09/16/16 97.5 0.65 1.00
ASML 160916P00100000 P 09/16/16 100.0 0.90 1.30
ASML 160916P00105000 P 09/16/16 105.0 1.90 2.30
ASML 160916P00110000 P 09/16/16 110.0 3.70 4.20
ASML 160916P00115000 P 09/16/16 115.0 6.70 7.10
ASML 160916P00120000 P 09/16/16 120.0 9.70 13.20
ASML 160916P00125000 P 09/16/16 125.0 15.00 16.50
ASML 160916P00130000 P 09/16/16 130.0 19.70 21.70
ASML 160916P00135000 P 09/16/16 135.0 24.00 27.70
ASML 160916P00140000 P 09/16/16 140.0 29.20 31.40
ASML 160916P00145000 P 09/16/16 145.0 34.00 37.80
ASML 160916P00150000 P 09/16/16 150.0 39.00 42.80
ASML 160916P00155000 P 09/16/16 155.0 44.20 46.70
ASML 161021C00045000 C 10/21/16 45.0 63.40 65.90
ASML 161021C00047500 C 10/21/16 47.5 59.70 63.60
ASML 161021C00050000 C 10/21/16 50.0 57.30 60.90
ASML 161021C00055000 C 10/21/16 55.0 52.70 55.90
ASML 161021C00060000 C 10/21/16 60.0 47.30 50.80
ASML 161021C00065000 C 10/21/16 65.0 42.50 45.80
ASML 161021C00070000 C 10/21/16 70.0 38.00 40.90
ASML 161021C00075000 C 10/21/16 75.0 32.50 36.10
ASML 161021C00080000 C 10/21/16 80.0 27.50 30.80
ASML 161021C00082500 C 10/21/16 82.5 26.60 28.30
ASML 161021C00085000 C 10/21/16 85.0 23.40 25.80
ASML 161021C00087500 C 10/21/16 87.5 21.00 23.40
ASML 161021C00090000 C 10/21/16 90.0 19.50 21.00
ASML 161021C00092500 C 10/21/16 92.5 17.20 18.60
ASML 161021C00095000 C 10/21/16 95.0 15.00 16.50
ASML 161021C00097500 C 10/21/16 97.5 12.90 14.40
ASML 161021C00100000 C 10/21/16 100.0 11.30 12.10
ASML 161021C00105000 C 10/21/16 105.0 7.90 8.40
ASML 161021C00110000 C 10/21/16 110.0 4.90 5.30
ASML 161021C00115000 C 10/21/16 115.0 2.80 3.10
ASML 161021C00120000 C 10/21/16 120.0 1.35 1.65
ASML 161021C00125000 C 10/21/16 125.0 0.40 0.90
ASML 161021C00130000 C 10/21/16 130.0 0.10 0.50
ASML 161021C00135000 C 10/21/16 135.0 0.00 0.30
ASML 161021P00045000 P 10/21/16 45.0 0.00 0.05
ASML 161021P00047500 P 10/21/16 47.5 0.00 0.25
ASML 161021P00050000 P 10/21/16 50.0 0.00 0.25
ASML 161021P00055000 P 10/21/16 55.0 0.00 0.10
ASML 161021P00060000 P 10/21/16 60.0 0.00 0.10
ASML 161021P00065000 P 10/21/16 65.0 0.00 0.25
ASML 161021P00070000 P 10/21/16 70.0 0.00 0.40
ASML 161021P00075000 P 10/21/16 75.0 0.05 0.50
ASML 161021P00080000 P 10/21/16 80.0 0.15 0.55
ASML 161021P00082500 P 10/21/16 82.5 0.25 0.65
ASML 161021P00085000 P 10/21/16 85.0 0.30 0.75
ASML 161021P00087500 P 10/21/16 87.5 0.40 0.90
ASML 161021P00090000 P 10/21/16 90.0 0.70 1.10
ASML 161021P00092500 P 10/21/16 92.5 0.85 1.35
ASML 161021P00095000 P 10/21/16 95.0 1.15 1.60
ASML 161021P00097500 P 10/21/16 97.5 1.50 2.20
ASML 161021P00100000 P 10/21/16 100.0 1.95 2.60
ASML 161021P00105000 P 10/21/16 105.0 3.20 4.00
ASML 161021P00110000 P 10/21/16 110.0 5.20 6.20
ASML 161021P00115000 P 10/21/16 115.0 7.90 9.10
ASML 161021P00120000 P 10/21/16 120.0 11.30 12.60
ASML 161021P00125000 P 10/21/16 125.0 15.30 16.90
ASML 161021P00130000 P 10/21/16 130.0 19.90 21.60
ASML 161021P00135000 P 10/21/16 135.0 24.30 26.70
ASML 170120C00040000 C 01/20/17 40.0 67.40 71.80
ASML 170120C00042500 C 01/20/17 42.5 64.80 68.50
ASML 170120C00045000 C 01/20/17 45.0 62.30 66.00
ASML 170120C00047500 C 01/20/17 47.5 59.90 63.60
ASML 170120C00050000 C 01/20/17 50.0 57.40 61.10
ASML 170120C00055000 C 01/20/17 55.0 52.40 56.30
ASML 170120C00060000 C 01/20/17 60.0 47.50 51.20
ASML 170120C00065000 C 01/20/17 65.0 42.70 46.50
ASML 170120C00070000 C 01/20/17 70.0 37.80 41.30
ASML 170120C00072500 C 01/20/17 72.5 35.40 39.30
ASML 170120C00075000 C 01/20/17 75.0 33.00 36.50
ASML 170120C00077500 C 01/20/17 77.5 30.80 34.10
ASML 170120C00080000 C 01/20/17 80.0 28.40 31.80
ASML 170120C00082500 C 01/20/17 82.5 26.10 29.70
ASML 170120C00085000 C 01/20/17 85.0 23.80 27.00
ASML 170120C00087500 C 01/20/17 87.5 22.20 24.60
ASML 170120C00090000 C 01/20/17 90.0 20.10 22.40
ASML 170120C00092500 C 01/20/17 92.5 18.20 20.10
ASML 170120C00095000 C 01/20/17 95.0 15.70 18.40
ASML 170120C00097500 C 01/20/17 97.5 15.10 16.10
ASML 170120C00100000 C 01/20/17 100.0 12.00 14.40
ASML 170120C00105000 C 01/20/17 105.0 10.30 10.90
ASML 170120C00110000 C 01/20/17 110.0 7.40 8.00
ASML 170120C00115000 C 01/20/17 115.0 5.10 5.50
ASML 170120C00120000 C 01/20/17 120.0 3.20 3.60
ASML 170120C00125000 C 01/20/17 125.0 2.00 2.55
ASML 170120C00130000 C 01/20/17 130.0 0.80 1.55
ASML 170120C00135000 C 01/20/17 135.0 0.45 0.90
ASML 170120C00140000 C 01/20/17 140.0 0.15 0.60
ASML 170120C00145000 C 01/20/17 145.0 0.00 0.50
ASML 170120C00150000 C 01/20/17 150.0 0.00 0.40
ASML 170120C00155000 C 01/20/17 155.0 0.00 0.25
ASML 170120C00160000 C 01/20/17 160.0 0.00 0.15
ASML 170120C00165000 C 01/20/17 165.0 0.00 0.10
ASML 170120P00040000 P 01/20/17 40.0 0.00 0.10
ASML 170120P00042500 P 01/20/17 42.5 0.00 0.10
ASML 170120P00045000 P 01/20/17 45.0 0.00 0.10
ASML 170120P00047500 P 01/20/17 47.5 0.05 0.15
ASML 170120P00050000 P 01/20/17 50.0 0.00 0.25
ASML 170120P00055000 P 01/20/17 55.0 0.00 0.40
ASML 170120P00060000 P 01/20/17 60.0 0.00 0.50
ASML 170120P00065000 P 01/20/17 65.0 0.10 0.50
ASML 170120P00070000 P 01/20/17 70.0 0.25 0.70
ASML 170120P00072500 P 01/20/17 72.5 0.30 0.90
ASML 170120P00075000 P 01/20/17 75.0 0.40 1.05
ASML 170120P00077500 P 01/20/17 77.5 0.55 1.20
ASML 170120P00080000 P 01/20/17 80.0 0.70 1.35
ASML 170120P00082500 P 01/20/17 82.5 0.90 1.55
ASML 170120P00085000 P 01/20/17 85.0 1.05 1.80
ASML 170120P00087500 P 01/20/17 87.5 1.35 2.20
ASML 170120P00090000 P 01/20/17 90.0 1.75 2.45
ASML 170120P00092500 P 01/20/17 92.5 2.20 2.85
ASML 170120P00095000 P 01/20/17 95.0 2.60 3.60
ASML 170120P00097500 P 01/20/17 97.5 3.20 4.20
ASML 170120P00100000 P 01/20/17 100.0 3.80 4.90
ASML 170120P00105000 P 01/20/17 105.0 5.40 6.60
ASML 170120P00110000 P 01/20/17 110.0 7.60 8.90
ASML 170120P00115000 P 01/20/17 115.0 10.10 11.30
ASML 170120P00120000 P 01/20/17 120.0 13.30 14.40
ASML 170120P00125000 P 01/20/17 125.0 16.50 18.80
ASML 170120P00130000 P 01/20/17 130.0 20.80 22.80
ASML 170120P00135000 P 01/20/17 135.0 24.70 28.10
ASML 170120P00140000 P 01/20/17 140.0 29.40 32.90
ASML 170120P00145000 P 01/20/17 145.0 34.30 37.70
ASML 170120P00150000 P 01/20/17 150.0 39.20 42.80
ASML 170120P00155000 P 01/20/17 155.0 44.10 47.70
ASML 170120P00160000 P 01/20/17 160.0 48.90 52.70
ASML 170120P00165000 P 01/20/17 165.0 54.30 57.00
ASML 180119C00040000 C 01/19/18 40.0 67.50 72.10
ASML 180119C00042500 C 01/19/18 42.5 65.10 69.70
ASML 180119C00045000 C 01/19/18 45.0 63.00 67.40
ASML 180119C00047500 C 01/19/18 47.5 60.50 65.00
ASML 180119C00050000 C 01/19/18 50.0 58.00 62.60
ASML 180119C00055000 C 01/19/18 55.0 53.20 57.00
ASML 180119C00060000 C 01/19/18 60.0 49.40 52.40
ASML 180119C00065000 C 01/19/18 65.0 44.90 49.00
ASML 180119C00070000 C 01/19/18 70.0 40.60 43.50
ASML 180119C00072500 C 01/19/18 72.5 38.40 40.80
ASML 180119C00075000 C 01/19/18 75.0 36.40 38.70
ASML 180119C00077500 C 01/19/18 77.5 34.30 36.70
ASML 180119C00080000 C 01/19/18 80.0 32.30 34.70
ASML 180119C00082500 C 01/19/18 82.5 30.40 32.70
ASML 180119C00085000 C 01/19/18 85.0 28.50 30.80
ASML 180119C00087500 C 01/19/18 87.5 26.60 29.00
ASML 180119C00090000 C 01/19/18 90.0 24.90 27.20
ASML 180119C00092500 C 01/19/18 92.5 23.10 25.10
ASML 180119C00095000 C 01/19/18 95.0 21.50 23.40
ASML 180119C00097500 C 01/19/18 97.5 19.90 22.10
ASML 180119C00100000 C 01/19/18 100.0 18.70 20.20
ASML 180119C00105000 C 01/19/18 105.0 16.40 17.50
ASML 180119C00110000 C 01/19/18 110.0 13.80 14.90
ASML 180119C00115000 C 01/19/18 115.0 11.40 12.60
ASML 180119C00120000 C 01/19/18 120.0 9.40 10.70
ASML 180119C00125000 C 01/19/18 125.0 7.60 8.90
ASML 180119C00130000 C 01/19/18 130.0 5.70 7.30
ASML 180119C00135000 C 01/19/18 135.0 4.40 5.80
ASML 180119C00140000 C 01/19/18 140.0 3.50 4.80
ASML 180119C00145000 C 01/19/18 145.0 2.60 3.90
ASML 180119P00040000 P 01/19/18 40.0 0.10 0.90
ASML 180119P00042500 P 01/19/18 42.5 0.20 1.00
ASML 180119P00045000 P 01/19/18 45.0 0.30 1.00
ASML 180119P00047500 P 01/19/18 47.5 0.40 1.10
ASML 180119P00050000 P 01/19/18 50.0 0.50 1.25
ASML 180119P00055000 P 01/19/18 55.0 0.75 1.50
ASML 180119P00060000 P 01/19/18 60.0 1.10 1.85
ASML 180119P00065000 P 01/19/18 65.0 1.55 2.40
ASML 180119P00070000 P 01/19/18 70.0 2.10 3.20
ASML 180119P00072500 P 01/19/18 72.5 2.40 3.60
ASML 180119P00075000 P 01/19/18 75.0 2.75 3.90
ASML 180119P00077500 P 01/19/18 77.5 3.10 4.30
ASML 180119P00080000 P 01/19/18 80.0 3.60 4.80
ASML 180119P00082500 P 01/19/18 82.5 4.20 5.40
ASML 180119P00085000 P 01/19/18 85.0 4.70 6.00
ASML 180119P00087500 P 01/19/18 87.5 5.40 6.60
ASML 180119P00090000 P 01/19/18 90.0 6.10 7.40
ASML 180119P00092500 P 01/19/18 92.5 6.80 8.20
ASML 180119P00095000 P 01/19/18 95.0 7.70 9.00
ASML 180119P00097500 P 01/19/18 97.5 8.50 9.80
ASML 180119P00100000 P 01/19/18 100.0 9.40 11.10
ASML 180119P00105000 P 01/19/18 105.0 11.50 13.20
ASML 180119P00110000 P 01/19/18 110.0 13.90 16.00
ASML 180119P00115000 P 01/19/18 115.0 16.50 18.10
ASML 180119P00120000 P 01/19/18 120.0 19.50 21.10
ASML 180119P00125000 P 01/19/18 125.0 22.40 25.20
ASML 180119P00130000 P 01/19/18 130.0 25.90 27.80
ASML 180119P00135000 P 01/19/18 135.0 29.20 31.30
ASML 180119P00140000 P 01/19/18 140.0 33.10 36.10
ASML 180119P00145000 P 01/19/18 145.0 37.70 40.10

OPRA data is delayed 15 minutes.