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 1 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASML 140816C00075000 C 08/16/14 75.0 16.90 17.80
ASML 140816C00080000 C 08/16/14 80.0 12.00 13.10
ASML 140816C00082500 C 08/16/14 82.5 9.60 10.40
ASML 140816C00085000 C 08/16/14 85.0 7.30 7.90
ASML 140816C00087500 C 08/16/14 87.5 5.30 5.70
ASML 140816C00090000 C 08/16/14 90.0 3.40 3.70
ASML 140816C00092500 C 08/16/14 92.5 1.85 2.10
ASML 140816C00095000 C 08/16/14 95.0 0.85 1.10
ASML 140816C00097500 C 08/16/14 97.5 0.35 0.55
ASML 140816C00100000 C 08/16/14 100.0 0.10 0.30
ASML 140816C00105000 C 08/16/14 105.0 0.00 0.10
ASML 140816C00110000 C 08/16/14 110.0 0.00 0.05
ASML 140816C00115000 C 08/16/14 115.0 0.00 0.05
ASML 140816C00120000 C 08/16/14 120.0 0.00 0.05
ASML 140816C00125000 C 08/16/14 125.0 0.00 0.05
ASML 140816P00075000 P 08/16/14 75.0 0.00 0.15
ASML 140816P00080000 P 08/16/14 80.0 0.05 0.15
ASML 140816P00082500 P 08/16/14 82.5 0.05 0.30
ASML 140816P00085000 P 08/16/14 85.0 0.25 0.45
ASML 140816P00087500 P 08/16/14 87.5 0.60 0.80
ASML 140816P00090000 P 08/16/14 90.0 1.15 1.40
ASML 140816P00092500 P 08/16/14 92.5 2.10 2.30
ASML 140816P00095000 P 08/16/14 95.0 3.50 3.80
ASML 140816P00097500 P 08/16/14 97.5 5.40 5.80
ASML 140816P00100000 P 08/16/14 100.0 7.40 8.30
ASML 140816P00105000 P 08/16/14 105.0 11.00 13.20
ASML 140816P00110000 P 08/16/14 110.0 15.60 18.10
ASML 140816P00115000 P 08/16/14 115.0 20.70 23.20
ASML 140816P00120000 P 08/16/14 120.0 25.70 28.20
ASML 140816P00125000 P 08/16/14 125.0 30.70 33.20
ASML 140920C00070000 C 09/20/14 70.0 21.90 24.50
ASML 140920C00075000 C 09/20/14 75.0 17.10 19.80
ASML 140920C00077500 C 09/20/14 77.5 14.70 17.00
ASML 140920C00080000 C 09/20/14 80.0 12.50 14.70
ASML 140920C00082500 C 09/20/14 82.5 10.30 11.50
ASML 140920C00085000 C 09/20/14 85.0 8.20 8.80
ASML 140920C00087500 C 09/20/14 87.5 6.30 6.80
ASML 140920C00090000 C 09/20/14 90.0 4.70 5.10
ASML 140920C00092500 C 09/20/14 92.5 3.20 3.60
ASML 140920C00095000 C 09/20/14 95.0 2.20 2.50
ASML 140920C00097500 C 09/20/14 97.5 1.40 1.65
ASML 140920C00100000 C 09/20/14 100.0 0.85 1.10
ASML 140920C00105000 C 09/20/14 105.0 0.25 0.45
ASML 140920C00110000 C 09/20/14 110.0 0.05 0.20
ASML 140920C00115000 C 09/20/14 115.0 0.00 0.10
ASML 140920P00070000 P 09/20/14 70.0 0.00 0.25
ASML 140920P00075000 P 09/20/14 75.0 0.10 0.35
ASML 140920P00077500 P 09/20/14 77.5 0.20 0.45
ASML 140920P00080000 P 09/20/14 80.0 0.35 0.60
ASML 140920P00082500 P 09/20/14 82.5 0.65 0.90
ASML 140920P00085000 P 09/20/14 85.0 1.05 1.30
ASML 140920P00087500 P 09/20/14 87.5 1.70 1.90
ASML 140920P00090000 P 09/20/14 90.0 2.45 2.75
ASML 140920P00092500 P 09/20/14 92.5 3.50 3.80
ASML 140920P00095000 P 09/20/14 95.0 4.80 5.20
ASML 140920P00097500 P 09/20/14 97.5 6.50 6.90
ASML 140920P00100000 P 09/20/14 100.0 8.40 8.90
ASML 140920P00105000 P 09/20/14 105.0 12.70 13.50
ASML 140920P00110000 P 09/20/14 110.0 15.60 18.30
ASML 140920P00115000 P 09/20/14 115.0 20.60 23.20
ASML 141018C00045000 C 10/18/14 45.0 46.80 49.40
ASML 141018C00047500 C 10/18/14 47.5 43.80 47.10
ASML 141018C00050000 C 10/18/14 50.0 41.70 44.60
ASML 141018C00055000 C 10/18/14 55.0 36.90 39.60
ASML 141018C00060000 C 10/18/14 60.0 31.90 34.60
ASML 141018C00065000 C 10/18/14 65.0 27.00 29.60
ASML 141018C00070000 C 10/18/14 70.0 22.10 24.70
ASML 141018C00072500 C 10/18/14 72.5 19.80 22.40
ASML 141018C00075000 C 10/18/14 75.0 17.50 19.10
ASML 141018C00077500 C 10/18/14 77.5 15.30 16.60
ASML 141018C00080000 C 10/18/14 80.0 13.10 14.10
ASML 141018C00082500 C 10/18/14 82.5 11.00 11.70
ASML 141018C00085000 C 10/18/14 85.0 9.10 9.70
ASML 141018C00087500 C 10/18/14 87.5 7.40 7.90
ASML 141018C00090000 C 10/18/14 90.0 5.80 6.30
ASML 141018C00092500 C 10/18/14 92.5 4.40 4.90
ASML 141018C00095000 C 10/18/14 95.0 3.30 3.70
ASML 141018C00097500 C 10/18/14 97.5 2.40 2.75
ASML 141018C00100000 C 10/18/14 100.0 1.70 2.00
ASML 141018C00105000 C 10/18/14 105.0 0.75 1.10
ASML 141018C00110000 C 10/18/14 110.0 0.30 0.60
ASML 141018C00115000 C 10/18/14 115.0 0.10 0.30
ASML 141018C00120000 C 10/18/14 120.0 0.00 0.20
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 0.10
ASML 141018P00060000 P 10/18/14 60.0 0.00 0.20
ASML 141018P00065000 P 10/18/14 65.0 0.05 0.25
ASML 141018P00070000 P 10/18/14 70.0 0.15 0.40
ASML 141018P00072500 P 10/18/14 72.5 0.25 0.55
ASML 141018P00075000 P 10/18/14 75.0 0.45 0.70
ASML 141018P00077500 P 10/18/14 77.5 0.65 0.95
ASML 141018P00080000 P 10/18/14 80.0 0.95 1.25
ASML 141018P00082500 P 10/18/14 82.5 1.35 1.65
ASML 141018P00085000 P 10/18/14 85.0 2.00 2.25
ASML 141018P00087500 P 10/18/14 87.5 2.70 2.95
ASML 141018P00090000 P 10/18/14 90.0 3.60 3.90
ASML 141018P00092500 P 10/18/14 92.5 4.70 5.00
ASML 141018P00095000 P 10/18/14 95.0 6.00 6.40
ASML 141018P00097500 P 10/18/14 97.5 7.50 8.00
ASML 141018P00100000 P 10/18/14 100.0 9.30 9.80
ASML 141018P00105000 P 10/18/14 105.0 13.30 13.80
ASML 141018P00110000 P 10/18/14 110.0 17.80 18.60
ASML 141018P00115000 P 10/18/14 115.0 20.70 23.40
ASML 141018P00120000 P 10/18/14 120.0 25.60 28.30
ASML 150117C00045000 C 01/17/15 45.0 46.70 49.80
ASML 150117C00047500 C 01/17/15 47.5 44.30 47.00
ASML 150117C00050000 C 01/17/15 50.0 41.70 44.80
ASML 150117C00055000 C 01/17/15 55.0 36.80 39.80
ASML 150117C00060000 C 01/17/15 60.0 31.90 34.90
ASML 150117C00065000 C 01/17/15 65.0 27.20 30.10
ASML 150117C00070000 C 01/17/15 70.0 22.70 25.40
ASML 150117C00072500 C 01/17/15 72.5 20.50 23.20
ASML 150117C00075000 C 01/17/15 75.0 18.30 20.90
ASML 150117C00077500 C 01/17/15 77.5 16.30 17.20
ASML 150117C00080000 C 01/17/15 80.0 14.30 15.20
ASML 150117C00082500 C 01/17/15 82.5 12.40 13.20
ASML 150117C00085000 C 01/17/15 85.0 10.70 11.40
ASML 150117C00087500 C 01/17/15 87.5 9.00 9.70
ASML 150117C00090000 C 01/17/15 90.0 7.50 8.20
ASML 150117C00092500 C 01/17/15 92.5 6.20 6.80
ASML 150117C00095000 C 01/17/15 95.0 5.00 5.60
ASML 150117C00097500 C 01/17/15 97.5 4.00 4.60
ASML 150117C00100000 C 01/17/15 100.0 3.20 3.70
ASML 150117C00105000 C 01/17/15 105.0 1.95 2.35
ASML 150117C00110000 C 01/17/15 110.0 1.05 1.45
ASML 150117C00115000 C 01/17/15 115.0 0.55 0.90
ASML 150117C00120000 C 01/17/15 120.0 0.30 0.55
ASML 150117C00125000 C 01/17/15 125.0 0.15 0.30
ASML 150117C00130000 C 01/17/15 130.0 0.05 0.25
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 0.05
ASML 150117P00045000 P 01/17/15 45.0 0.00 0.10
ASML 150117P00047500 P 01/17/15 47.5 0.00 0.15
ASML 150117P00050000 P 01/17/15 50.0 0.00 0.20
ASML 150117P00055000 P 01/17/15 55.0 0.05 0.25
ASML 150117P00060000 P 01/17/15 60.0 0.20 0.35
ASML 150117P00065000 P 01/17/15 65.0 0.30 0.60
ASML 150117P00070000 P 01/17/15 70.0 0.65 0.95
ASML 150117P00072500 P 01/17/15 72.5 0.85 1.15
ASML 150117P00075000 P 01/17/15 75.0 1.15 1.50
ASML 150117P00077500 P 01/17/15 77.5 1.55 1.90
ASML 150117P00080000 P 01/17/15 80.0 2.00 2.30
ASML 150117P00082500 P 01/17/15 82.5 2.60 2.95
ASML 150117P00085000 P 01/17/15 85.0 3.30 3.60
ASML 150117P00087500 P 01/17/15 87.5 4.20 4.60
ASML 150117P00090000 P 01/17/15 90.0 5.20 5.60
ASML 150117P00092500 P 01/17/15 92.5 6.30 6.60
ASML 150117P00095000 P 01/17/15 95.0 7.60 8.10
ASML 150117P00097500 P 01/17/15 97.5 9.00 9.50
ASML 150117P00100000 P 01/17/15 100.0 10.60 11.20
ASML 150117P00105000 P 01/17/15 105.0 14.30 15.00
ASML 150117P00110000 P 01/17/15 110.0 18.40 19.00
ASML 150117P00115000 P 01/17/15 115.0 21.10 23.80
ASML 150117P00120000 P 01/17/15 120.0 25.90 28.30
ASML 150117P00125000 P 01/17/15 125.0 30.70 33.40
ASML 150117P00130000 P 01/17/15 130.0 35.70 38.30
ASML 150117P00135000 P 01/17/15 135.0 40.50 43.50
ASML 150117P00140000 P 01/17/15 140.0 45.60 49.50
ASML 150117P00145000 P 01/17/15 145.0 50.50 54.60
ASML 160115C00045000 C 01/15/16 45.0 45.60 50.20
ASML 160115C00047500 C 01/15/16 47.5 43.30 48.00
ASML 160115C00050000 C 01/15/16 50.0 41.00 45.80
ASML 160115C00055000 C 01/15/16 55.0 37.10 40.90
ASML 160115C00060000 C 01/15/16 60.0 33.10 36.40
ASML 160115C00065000 C 01/15/16 65.0 29.20 32.20
ASML 160115C00070000 C 01/15/16 70.0 25.50 28.30
ASML 160115C00072500 C 01/15/16 72.5 23.80 26.40
ASML 160115C00075000 C 01/15/16 75.0 21.50 24.60
ASML 160115C00077500 C 01/15/16 77.5 20.10 22.80
ASML 160115C00080000 C 01/15/16 80.0 18.50 21.20
ASML 160115C00082500 C 01/15/16 82.5 17.00 18.00
ASML 160115C00085000 C 01/15/16 85.0 15.50 16.40
ASML 160115C00087500 C 01/15/16 87.5 14.00 15.00
ASML 160115C00090000 C 01/15/16 90.0 12.80 13.70
ASML 160115C00092500 C 01/15/16 92.5 11.50 12.40
ASML 160115C00095000 C 01/15/16 95.0 10.30 11.20
ASML 160115C00097500 C 01/15/16 97.5 9.30 10.10
ASML 160115C00100000 C 01/15/16 100.0 8.30 9.10
ASML 160115C00105000 C 01/15/16 105.0 6.60 7.40
ASML 160115C00110000 C 01/15/16 110.0 5.20 5.90
ASML 160115C00115000 C 01/15/16 115.0 4.00 4.70
ASML 160115C00120000 C 01/15/16 120.0 3.10 3.70
ASML 160115C00125000 C 01/15/16 125.0 2.40 3.00
ASML 160115C00130000 C 01/15/16 130.0 1.80 2.35
ASML 160115C00135000 C 01/15/16 135.0 1.35 1.85
ASML 160115C00140000 C 01/15/16 140.0 1.00 1.50
ASML 160115P00045000 P 01/15/16 45.0 0.30 0.80
ASML 160115P00047500 P 01/15/16 47.5 0.45 0.90
ASML 160115P00050000 P 01/15/16 50.0 0.60 1.05
ASML 160115P00055000 P 01/15/16 55.0 1.00 1.50
ASML 160115P00060000 P 01/15/16 60.0 1.55 2.20
ASML 160115P00065000 P 01/15/16 65.0 2.30 2.90
ASML 160115P00070000 P 01/15/16 70.0 3.30 3.90
ASML 160115P00072500 P 01/15/16 72.5 3.90 4.50
ASML 160115P00075000 P 01/15/16 75.0 4.60 5.20
ASML 160115P00077500 P 01/15/16 77.5 5.30 5.90
ASML 160115P00080000 P 01/15/16 80.0 6.10 6.70
ASML 160115P00082500 P 01/15/16 82.5 7.00 7.60
ASML 160115P00085000 P 01/15/16 85.0 8.00 8.60
ASML 160115P00087500 P 01/15/16 87.5 9.10 9.70
ASML 160115P00090000 P 01/15/16 90.0 10.20 10.90
ASML 160115P00092500 P 01/15/16 92.5 11.70 12.10
ASML 160115P00095000 P 01/15/16 95.0 12.80 13.50
ASML 160115P00097500 P 01/15/16 97.5 14.20 14.90
ASML 160115P00100000 P 01/15/16 100.0 15.60 16.50
ASML 160115P00105000 P 01/15/16 105.0 18.90 19.70
ASML 160115P00110000 P 01/15/16 110.0 22.40 23.30
ASML 160115P00115000 P 01/15/16 115.0 26.20 27.20
ASML 160115P00120000 P 01/15/16 120.0 30.30 31.30
ASML 160115P00125000 P 01/15/16 125.0 33.10 35.60
ASML 160115P00130000 P 01/15/16 130.0 37.50 40.20
ASML 160115P00135000 P 01/15/16 135.0 41.90 44.90
ASML 160115P00140000 P 01/15/16 140.0 46.40 49.50

OPRA data is delayed 15 minutes.