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 Sep 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASML 141018C00045000 C 10/18/14 45.0 52.20 56.10
ASML 141018C00047500 C 10/18/14 47.5 49.50 53.60
ASML 141018C00050000 C 10/18/14 50.0 47.00 50.90
ASML 141018C00055000 C 10/18/14 55.0 42.00 45.90
ASML 141018C00060000 C 10/18/14 60.0 37.30 41.00
ASML 141018C00065000 C 10/18/14 65.0 33.20 35.00
ASML 141018C00070000 C 10/18/14 70.0 28.20 30.00
ASML 141018C00072500 C 10/18/14 72.5 25.60 27.50
ASML 141018C00075000 C 10/18/14 75.0 23.40 25.00
ASML 141018C00077500 C 10/18/14 77.5 20.70 22.60
ASML 141018C00080000 C 10/18/14 80.0 18.40 20.10
ASML 141018C00082500 C 10/18/14 82.5 16.00 17.60
ASML 141018C00085000 C 10/18/14 85.0 13.60 15.20
ASML 141018C00087500 C 10/18/14 87.5 11.00 12.80
ASML 141018C00090000 C 10/18/14 90.0 9.00 10.50
ASML 141018C00092500 C 10/18/14 92.5 6.90 7.50
ASML 141018C00095000 C 10/18/14 95.0 5.00 5.50
ASML 141018C00097500 C 10/18/14 97.5 3.40 3.70
ASML 141018C00100000 C 10/18/14 100.0 2.10 2.40
ASML 141018C00105000 C 10/18/14 105.0 0.70 0.90
ASML 141018C00110000 C 10/18/14 110.0 0.15 0.35
ASML 141018C00115000 C 10/18/14 115.0 0.00 0.15
ASML 141018C00120000 C 10/18/14 120.0 0.00 0.10
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 0.05
ASML 141018P00070000 P 10/18/14 70.0 0.00 0.05
ASML 141018P00072500 P 10/18/14 72.5 0.00 0.15
ASML 141018P00075000 P 10/18/14 75.0 0.00 0.10
ASML 141018P00077500 P 10/18/14 77.5 0.05 0.15
ASML 141018P00080000 P 10/18/14 80.0 0.10 0.25
ASML 141018P00082500 P 10/18/14 82.5 0.05 0.30
ASML 141018P00085000 P 10/18/14 85.0 0.15 0.40
ASML 141018P00087500 P 10/18/14 87.5 0.30 0.55
ASML 141018P00090000 P 10/18/14 90.0 0.45 0.65
ASML 141018P00092500 P 10/18/14 92.5 0.80 1.00
ASML 141018P00095000 P 10/18/14 95.0 1.30 1.55
ASML 141018P00097500 P 10/18/14 97.5 2.05 2.30
ASML 141018P00100000 P 10/18/14 100.0 3.20 3.50
ASML 141018P00105000 P 10/18/14 105.0 6.60 7.10
ASML 141018P00110000 P 10/18/14 110.0 10.30 12.00
ASML 141018P00115000 P 10/18/14 115.0 15.00 17.10
ASML 141018P00120000 P 10/18/14 120.0 20.00 22.00
ASML 141122C00080000 C 11/22/14 80.0 18.70 20.40
ASML 141122C00085000 C 11/22/14 85.0 14.10 16.10
ASML 141122C00090000 C 11/22/14 90.0 9.80 10.50
ASML 141122C00092500 C 11/22/14 92.5 7.90 8.50
ASML 141122C00095000 C 11/22/14 95.0 6.10 6.60
ASML 141122C00097500 C 11/22/14 97.5 4.60 5.00
ASML 141122C00100000 C 11/22/14 100.0 3.30 3.70
ASML 141122C00105000 C 11/22/14 105.0 1.55 1.90
ASML 141122C00110000 C 11/22/14 110.0 0.65 0.90
ASML 141122C00115000 C 11/22/14 115.0 0.20 0.45
ASML 141122C00120000 C 11/22/14 120.0 0.00 0.25
ASML 141122C00125000 C 11/22/14 125.0 0.00 0.15
ASML 141122C00130000 C 11/22/14 130.0 0.00 0.10
ASML 141122C00135000 C 11/22/14 135.0 0.00 0.05
ASML 141122C00140000 C 11/22/14 140.0 0.00 0.05
ASML 141122C00145000 C 11/22/14 145.0 0.00 0.05
ASML 141122P00080000 P 11/22/14 80.0 0.20 0.45
ASML 141122P00085000 P 11/22/14 85.0 0.50 0.80
ASML 141122P00090000 P 11/22/14 90.0 1.10 1.40
ASML 141122P00092500 P 11/22/14 92.5 1.55 1.95
ASML 141122P00095000 P 11/22/14 95.0 2.25 2.65
ASML 141122P00097500 P 11/22/14 97.5 3.20 3.60
ASML 141122P00100000 P 11/22/14 100.0 4.40 4.80
ASML 141122P00105000 P 11/22/14 105.0 7.50 8.00
ASML 141122P00110000 P 11/22/14 110.0 11.50 12.10
ASML 141122P00115000 P 11/22/14 115.0 15.20 17.00
ASML 141122P00120000 P 11/22/14 120.0 20.10 22.00
ASML 141122P00125000 P 11/22/14 125.0 25.00 27.10
ASML 141122P00130000 P 11/22/14 130.0 30.00 31.90
ASML 141122P00135000 P 11/22/14 135.0 34.20 37.60
ASML 141122P00140000 P 11/22/14 140.0 39.00 43.00
ASML 141122P00145000 P 11/22/14 145.0 44.00 48.00
ASML 150117C00045000 C 01/17/15 45.0 52.00 56.00
ASML 150117C00047500 C 01/17/15 47.5 49.50 53.60
ASML 150117C00050000 C 01/17/15 50.0 47.40 51.20
ASML 150117C00055000 C 01/17/15 55.0 42.30 46.20
ASML 150117C00060000 C 01/17/15 60.0 37.80 40.70
ASML 150117C00065000 C 01/17/15 65.0 33.30 35.70
ASML 150117C00070000 C 01/17/15 70.0 28.40 30.70
ASML 150117C00072500 C 01/17/15 72.5 26.10 28.20
ASML 150117C00075000 C 01/17/15 75.0 23.90 25.60
ASML 150117C00077500 C 01/17/15 77.5 21.60 23.40
ASML 150117C00080000 C 01/17/15 80.0 19.30 21.00
ASML 150117C00082500 C 01/17/15 82.5 16.80 18.70
ASML 150117C00085000 C 01/17/15 85.0 14.60 16.60
ASML 150117C00087500 C 01/17/15 87.5 12.90 13.70
ASML 150117C00090000 C 01/17/15 90.0 10.90 11.70
ASML 150117C00092500 C 01/17/15 92.5 9.10 9.80
ASML 150117C00095000 C 01/17/15 95.0 7.40 7.90
ASML 150117C00097500 C 01/17/15 97.5 6.00 6.50
ASML 150117C00100000 C 01/17/15 100.0 4.70 5.10
ASML 150117C00105000 C 01/17/15 105.0 2.75 3.20
ASML 150117C00110000 C 01/17/15 110.0 1.50 1.85
ASML 150117C00115000 C 01/17/15 115.0 0.70 1.10
ASML 150117C00120000 C 01/17/15 120.0 0.30 0.65
ASML 150117C00125000 C 01/17/15 125.0 0.05 0.40
ASML 150117C00130000 C 01/17/15 130.0 0.00 0.25
ASML 150117C00135000 C 01/17/15 135.0 0.00 0.20
ASML 150117C00140000 C 01/17/15 140.0 0.00 0.15
ASML 150117C00145000 C 01/17/15 145.0 0.00 0.10
ASML 150117P00045000 P 01/17/15 45.0 0.00 0.10
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 0.00 0.25
ASML 150117P00065000 P 01/17/15 65.0 0.05 0.30
ASML 150117P00070000 P 01/17/15 70.0 0.20 0.45
ASML 150117P00072500 P 01/17/15 72.5 0.25 0.50
ASML 150117P00075000 P 01/17/15 75.0 0.35 0.60
ASML 150117P00077500 P 01/17/15 77.5 0.50 0.75
ASML 150117P00080000 P 01/17/15 80.0 0.70 0.95
ASML 150117P00082500 P 01/17/15 82.5 0.90 1.15
ASML 150117P00085000 P 01/17/15 85.0 1.20 1.50
ASML 150117P00087500 P 01/17/15 87.5 1.60 1.90
ASML 150117P00090000 P 01/17/15 90.0 2.05 2.40
ASML 150117P00092500 P 01/17/15 92.5 2.65 3.10
ASML 150117P00095000 P 01/17/15 95.0 3.50 3.90
ASML 150117P00097500 P 01/17/15 97.5 4.50 4.90
ASML 150117P00100000 P 01/17/15 100.0 5.70 6.10
ASML 150117P00105000 P 01/17/15 105.0 8.60 9.30
ASML 150117P00110000 P 01/17/15 110.0 12.20 13.00
ASML 150117P00115000 P 01/17/15 115.0 15.80 17.40
ASML 150117P00120000 P 01/17/15 120.0 20.30 22.40
ASML 150117P00125000 P 01/17/15 125.0 25.10 27.20
ASML 150117P00130000 P 01/17/15 130.0 29.90 32.70
ASML 150117P00135000 P 01/17/15 135.0 34.30 37.60
ASML 150117P00140000 P 01/17/15 140.0 39.20 42.60
ASML 150117P00145000 P 01/17/15 145.0 44.00 48.00
ASML 150417C00050000 C 04/17/15 50.0 47.60 51.20
ASML 150417C00055000 C 04/17/15 55.0 42.80 46.10
ASML 150417C00060000 C 04/17/15 60.0 38.50 41.40
ASML 150417C00065000 C 04/17/15 65.0 33.10 36.60
ASML 150417C00070000 C 04/17/15 70.0 29.00 31.60
ASML 150417C00075000 C 04/17/15 75.0 24.50 26.50
ASML 150417C00080000 C 04/17/15 80.0 20.50 22.10
ASML 150417C00082500 C 04/17/15 82.5 18.50 19.50
ASML 150417C00085000 C 04/17/15 85.0 16.50 17.40
ASML 150417C00087500 C 04/17/15 87.5 14.60 15.50
ASML 150417C00090000 C 04/17/15 90.0 12.80 13.70
ASML 150417C00092500 C 04/17/15 92.5 10.90 12.00
ASML 150417C00095000 C 04/17/15 95.0 9.60 10.30
ASML 150417C00097500 C 04/17/15 97.5 8.20 8.90
ASML 150417C00100000 C 04/17/15 100.0 6.90 7.60
ASML 150417C00105000 C 04/17/15 105.0 4.80 5.40
ASML 150417C00110000 C 04/17/15 110.0 3.20 3.80
ASML 150417C00115000 C 04/17/15 115.0 1.95 2.60
ASML 150417C00120000 C 04/17/15 120.0 1.25 1.70
ASML 150417C00125000 C 04/17/15 125.0 0.70 1.05
ASML 150417C00130000 C 04/17/15 130.0 0.40 0.65
ASML 150417C00135000 C 04/17/15 135.0 0.15 0.45
ASML 150417C00140000 C 04/17/15 140.0 0.05 0.30
ASML 150417P00050000 P 04/17/15 50.0 0.00 0.20
ASML 150417P00055000 P 04/17/15 55.0 0.10 0.35
ASML 150417P00060000 P 04/17/15 60.0 0.20 0.45
ASML 150417P00065000 P 04/17/15 65.0 0.35 0.60
ASML 150417P00070000 P 04/17/15 70.0 0.60 0.90
ASML 150417P00075000 P 04/17/15 75.0 1.00 1.30
ASML 150417P00080000 P 04/17/15 80.0 1.60 1.95
ASML 150417P00082500 P 04/17/15 82.5 2.00 2.35
ASML 150417P00085000 P 04/17/15 85.0 2.45 2.85
ASML 150417P00087500 P 04/17/15 87.5 3.00 3.40
ASML 150417P00090000 P 04/17/15 90.0 3.70 4.20
ASML 150417P00092500 P 04/17/15 92.5 4.40 5.00
ASML 150417P00095000 P 04/17/15 95.0 5.40 6.00
ASML 150417P00097500 P 04/17/15 97.5 6.40 7.00
ASML 150417P00100000 P 04/17/15 100.0 7.60 8.30
ASML 150417P00105000 P 04/17/15 105.0 10.40 11.20
ASML 150417P00110000 P 04/17/15 110.0 13.70 14.60
ASML 150417P00115000 P 04/17/15 115.0 17.60 18.50
ASML 150417P00120000 P 04/17/15 120.0 21.80 22.70
ASML 150417P00125000 P 04/17/15 125.0 25.70 27.60
ASML 150417P00130000 P 04/17/15 130.0 29.50 32.80
ASML 150417P00135000 P 04/17/15 135.0 34.60 37.70
ASML 150417P00140000 P 04/17/15 140.0 39.20 42.60
ASML 160115C00045000 C 01/15/16 45.0 52.80 56.50
ASML 160115C00047500 C 01/15/16 47.5 50.00 54.10
ASML 160115C00050000 C 01/15/16 50.0 47.60 51.70
ASML 160115C00055000 C 01/15/16 55.0 43.30 47.00
ASML 160115C00060000 C 01/15/16 60.0 38.60 42.70
ASML 160115C00065000 C 01/15/16 65.0 34.00 37.90
ASML 160115C00070000 C 01/15/16 70.0 30.60 33.50
ASML 160115C00072500 C 01/15/16 72.5 28.50 30.80
ASML 160115C00075000 C 01/15/16 75.0 26.10 28.90
ASML 160115C00077500 C 01/15/16 77.5 24.20 27.00
ASML 160115C00080000 C 01/15/16 80.0 22.70 25.50
ASML 160115C00082500 C 01/15/16 82.5 20.90 23.30
ASML 160115C00085000 C 01/15/16 85.0 19.00 21.70
ASML 160115C00087500 C 01/15/16 87.5 17.70 19.90
ASML 160115C00090000 C 01/15/16 90.0 16.40 17.80
ASML 160115C00092500 C 01/15/16 92.5 14.90 16.30
ASML 160115C00095000 C 01/15/16 95.0 13.50 14.90
ASML 160115C00097500 C 01/15/16 97.5 12.20 13.60
ASML 160115C00100000 C 01/15/16 100.0 11.00 12.30
ASML 160115C00105000 C 01/15/16 105.0 8.80 10.10
ASML 160115C00110000 C 01/15/16 110.0 7.00 8.20
ASML 160115C00115000 C 01/15/16 115.0 5.50 6.60
ASML 160115C00120000 C 01/15/16 120.0 4.30 5.30
ASML 160115C00125000 C 01/15/16 125.0 3.30 4.30
ASML 160115C00130000 C 01/15/16 130.0 2.40 3.40
ASML 160115C00135000 C 01/15/16 135.0 1.90 2.80
ASML 160115C00140000 C 01/15/16 140.0 1.35 2.05
ASML 160115C00145000 C 01/15/16 145.0 0.95 1.55
ASML 160115C00150000 C 01/15/16 150.0 0.65 1.25
ASML 160115P00045000 P 01/15/16 45.0 0.25 0.65
ASML 160115P00047500 P 01/15/16 47.5 0.35 0.80
ASML 160115P00050000 P 01/15/16 50.0 0.45 0.90
ASML 160115P00055000 P 01/15/16 55.0 0.70 1.25
ASML 160115P00060000 P 01/15/16 60.0 1.10 1.65
ASML 160115P00065000 P 01/15/16 65.0 1.60 2.20
ASML 160115P00070000 P 01/15/16 70.0 2.20 2.95
ASML 160115P00072500 P 01/15/16 72.5 2.65 3.40
ASML 160115P00075000 P 01/15/16 75.0 3.10 3.90
ASML 160115P00077500 P 01/15/16 77.5 3.70 4.40
ASML 160115P00080000 P 01/15/16 80.0 4.20 5.00
ASML 160115P00082500 P 01/15/16 82.5 4.90 5.70
ASML 160115P00085000 P 01/15/16 85.0 5.60 6.50
ASML 160115P00087500 P 01/15/16 87.5 6.50 7.40
ASML 160115P00090000 P 01/15/16 90.0 7.40 8.20
ASML 160115P00092500 P 01/15/16 92.5 8.40 9.30
ASML 160115P00095000 P 01/15/16 95.0 9.50 10.40
ASML 160115P00097500 P 01/15/16 97.5 10.70 11.50
ASML 160115P00100000 P 01/15/16 100.0 11.90 12.80
ASML 160115P00105000 P 01/15/16 105.0 14.70 15.60
ASML 160115P00110000 P 01/15/16 110.0 17.80 18.80
ASML 160115P00115000 P 01/15/16 115.0 21.20 22.30
ASML 160115P00120000 P 01/15/16 120.0 24.90 26.10
ASML 160115P00125000 P 01/15/16 125.0 28.90 30.00
ASML 160115P00130000 P 01/15/16 130.0 32.20 34.60
ASML 160115P00135000 P 01/15/16 135.0 35.90 40.00
ASML 160115P00140000 P 01/15/16 140.0 40.40 44.40
ASML 160115P00145000 P 01/15/16 145.0 45.10 49.50
ASML 160115P00150000 P 01/15/16 150.0 49.80 53.80
ASML 170120C00055000 C 01/20/17 55.0 44.50 48.50
ASML 170120C00060000 C 01/20/17 60.0 40.30 44.20
ASML 170120C00065000 C 01/20/17 65.0 36.30 40.20
ASML 170120C00070000 C 01/20/17 70.0 32.50 36.30
ASML 170120C00075000 C 01/20/17 75.0 28.80 32.70
ASML 170120C00080000 C 01/20/17 80.0 25.40 29.30
ASML 170120C00085000 C 01/20/17 85.0 22.60 26.20
ASML 170120C00090000 C 01/20/17 90.0 20.30 22.50
ASML 170120C00092500 C 01/20/17 92.5 18.90 21.10
ASML 170120C00095000 C 01/20/17 95.0 17.70 19.80
ASML 170120C00097500 C 01/20/17 97.5 16.50 18.60
ASML 170120C00100000 C 01/20/17 100.0 15.30 17.30
ASML 170120C00105000 C 01/20/17 105.0 13.20 15.10
ASML 170120C00110000 C 01/20/17 110.0 11.30 13.20
ASML 170120C00115000 C 01/20/17 115.0 9.80 11.40
ASML 170120C00120000 C 01/20/17 120.0 8.30 9.90
ASML 170120C00125000 C 01/20/17 125.0 7.00 8.70
ASML 170120C00130000 C 01/20/17 130.0 5.90 7.50
ASML 170120C00135000 C 01/20/17 135.0 5.00 6.40
ASML 170120C00140000 C 01/20/17 140.0 4.10 5.50
ASML 170120C00145000 C 01/20/17 145.0 3.40 4.80
ASML 170120C00150000 C 01/20/17 150.0 2.80 4.10
ASML 170120P00055000 P 01/20/17 55.0 1.80 2.40
ASML 170120P00060000 P 01/20/17 60.0 2.45 3.20
ASML 170120P00065000 P 01/20/17 65.0 3.20 4.20
ASML 170120P00070000 P 01/20/17 70.0 4.30 5.20
ASML 170120P00075000 P 01/20/17 75.0 5.60 6.60
ASML 170120P00080000 P 01/20/17 80.0 7.10 8.10
ASML 170120P00085000 P 01/20/17 85.0 8.80 9.90
ASML 170120P00090000 P 01/20/17 90.0 10.80 11.90
ASML 170120P00092500 P 01/20/17 92.5 11.90 13.00
ASML 170120P00095000 P 01/20/17 95.0 13.10 14.20
ASML 170120P00097500 P 01/20/17 97.5 14.30 15.50
ASML 170120P00100000 P 01/20/17 100.0 15.60 16.80
ASML 170120P00105000 P 01/20/17 105.0 18.30 19.60
ASML 170120P00110000 P 01/20/17 110.0 21.30 22.70
ASML 170120P00115000 P 01/20/17 115.0 24.60 26.10
ASML 170120P00120000 P 01/20/17 120.0 27.90 29.50
ASML 170120P00125000 P 01/20/17 125.0 31.60 33.30
ASML 170120P00130000 P 01/20/17 130.0 35.60 37.20
ASML 170120P00135000 P 01/20/17 135.0 39.60 41.20
ASML 170120P00140000 P 01/20/17 140.0 42.70 46.60
ASML 170120P00145000 P 01/20/17 145.0 47.10 50.90
ASML 170120P00150000 P 01/20/17 150.0 51.50 55.40

OPRA data is delayed 15 minutes.