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 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASML 140920C00070000 C 09/20/14 70.0 29.20 32.40
ASML 140920C00075000 C 09/20/14 75.0 24.20 27.80
ASML 140920C00077500 C 09/20/14 77.5 22.00 24.90
ASML 140920C00080000 C 09/20/14 80.0 19.30 22.30
ASML 140920C00082500 C 09/20/14 82.5 17.60 19.80
ASML 140920C00085000 C 09/20/14 85.0 15.00 17.30
ASML 140920C00087500 C 09/20/14 87.5 12.90 13.90
ASML 140920C00090000 C 09/20/14 90.0 10.50 11.40
ASML 140920C00092500 C 09/20/14 92.5 8.00 8.80
ASML 140920C00095000 C 09/20/14 95.0 5.50 6.30
ASML 140920C00097500 C 09/20/14 97.5 3.00 3.80
ASML 140920C00100000 C 09/20/14 100.0 0.70 1.50
ASML 140920C00105000 C 09/20/14 105.0 0.00 0.10
ASML 140920C00110000 C 09/20/14 110.0 0.00 0.10
ASML 140920C00115000 C 09/20/14 115.0 0.00 0.10
ASML 140920C00120000 C 09/20/14 120.0 0.00 0.10
ASML 140920P00070000 P 09/20/14 70.0 0.00 0.10
ASML 140920P00075000 P 09/20/14 75.0 0.00 0.10
ASML 140920P00077500 P 09/20/14 77.5 0.00 0.10
ASML 140920P00080000 P 09/20/14 80.0 0.00 0.05
ASML 140920P00082500 P 09/20/14 82.5 0.00 0.10
ASML 140920P00085000 P 09/20/14 85.0 0.00 0.10
ASML 140920P00087500 P 09/20/14 87.5 0.00 0.05
ASML 140920P00090000 P 09/20/14 90.0 0.00 0.10
ASML 140920P00092500 P 09/20/14 92.5 0.00 0.10
ASML 140920P00095000 P 09/20/14 95.0 0.00 0.10
ASML 140920P00097500 P 09/20/14 97.5 0.00 0.10
ASML 140920P00100000 P 09/20/14 100.0 0.00 0.10
ASML 140920P00105000 P 09/20/14 105.0 2.80 4.50
ASML 140920P00110000 P 09/20/14 110.0 7.80 9.60
ASML 140920P00115000 P 09/20/14 115.0 12.80 14.70
ASML 140920P00120000 P 09/20/14 120.0 17.40 20.30
ASML 141018C00045000 C 10/18/14 45.0 53.70 58.20
ASML 141018C00047500 C 10/18/14 47.5 51.50 55.80
ASML 141018C00050000 C 10/18/14 50.0 48.90 53.20
ASML 141018C00055000 C 10/18/14 55.0 44.10 48.10
ASML 141018C00060000 C 10/18/14 60.0 39.20 43.10
ASML 141018C00065000 C 10/18/14 65.0 35.20 37.20
ASML 141018C00070000 C 10/18/14 70.0 30.10 32.30
ASML 141018C00072500 C 10/18/14 72.5 27.20 30.70
ASML 141018C00075000 C 10/18/14 75.0 25.10 27.30
ASML 141018C00077500 C 10/18/14 77.5 22.70 24.90
ASML 141018C00080000 C 10/18/14 80.0 20.30 22.40
ASML 141018C00082500 C 10/18/14 82.5 18.00 19.90
ASML 141018C00085000 C 10/18/14 85.0 15.80 17.60
ASML 141018C00087500 C 10/18/14 87.5 13.20 15.10
ASML 141018C00090000 C 10/18/14 90.0 11.20 12.30
ASML 141018C00092500 C 10/18/14 92.5 8.80 9.90
ASML 141018C00095000 C 10/18/14 95.0 7.00 7.60
ASML 141018C00097500 C 10/18/14 97.5 5.20 5.50
ASML 141018C00100000 C 10/18/14 100.0 3.70 3.90
ASML 141018C00105000 C 10/18/14 105.0 1.60 1.70
ASML 141018C00110000 C 10/18/14 110.0 0.55 0.80
ASML 141018C00115000 C 10/18/14 115.0 0.15 0.35
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 0.05
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 0.10
ASML 141018P00072500 P 10/18/14 72.5 0.00 0.15
ASML 141018P00075000 P 10/18/14 75.0 0.00 0.15
ASML 141018P00077500 P 10/18/14 77.5 0.00 0.25
ASML 141018P00080000 P 10/18/14 80.0 0.05 0.30
ASML 141018P00082500 P 10/18/14 82.5 0.00 0.35
ASML 141018P00085000 P 10/18/14 85.0 0.10 0.40
ASML 141018P00087500 P 10/18/14 87.5 0.25 0.55
ASML 141018P00090000 P 10/18/14 90.0 0.45 0.75
ASML 141018P00092500 P 10/18/14 92.5 0.70 1.00
ASML 141018P00095000 P 10/18/14 95.0 1.20 1.35
ASML 141018P00097500 P 10/18/14 97.5 1.85 2.05
ASML 141018P00100000 P 10/18/14 100.0 2.75 3.00
ASML 141018P00105000 P 10/18/14 105.0 5.50 5.90
ASML 141018P00110000 P 10/18/14 110.0 9.30 10.00
ASML 141018P00115000 P 10/18/14 115.0 12.80 14.80
ASML 141018P00120000 P 10/18/14 120.0 17.90 19.80
ASML 150117C00045000 C 01/17/15 45.0 53.80 58.30
ASML 150117C00047500 C 01/17/15 47.5 51.50 55.80
ASML 150117C00050000 C 01/17/15 50.0 49.20 53.30
ASML 150117C00055000 C 01/17/15 55.0 45.20 47.80
ASML 150117C00060000 C 01/17/15 60.0 40.60 43.40
ASML 150117C00065000 C 01/17/15 65.0 35.60 37.80
ASML 150117C00070000 C 01/17/15 70.0 30.50 32.80
ASML 150117C00072500 C 01/17/15 72.5 28.00 30.90
ASML 150117C00075000 C 01/17/15 75.0 25.60 28.00
ASML 150117C00077500 C 01/17/15 77.5 23.20 25.60
ASML 150117C00080000 C 01/17/15 80.0 20.90 23.30
ASML 150117C00082500 C 01/17/15 82.5 18.90 20.90
ASML 150117C00085000 C 01/17/15 85.0 16.70 18.50
ASML 150117C00087500 C 01/17/15 87.5 14.50 16.30
ASML 150117C00090000 C 01/17/15 90.0 12.70 13.40
ASML 150117C00092500 C 01/17/15 92.5 10.80 11.50
ASML 150117C00095000 C 01/17/15 95.0 9.00 9.40
ASML 150117C00097500 C 01/17/15 97.5 7.40 7.80
ASML 150117C00100000 C 01/17/15 100.0 6.00 6.20
ASML 150117C00105000 C 01/17/15 105.0 3.70 4.00
ASML 150117C00110000 C 01/17/15 110.0 2.15 2.45
ASML 150117C00115000 C 01/17/15 115.0 1.15 1.45
ASML 150117C00120000 C 01/17/15 120.0 0.55 0.85
ASML 150117C00125000 C 01/17/15 125.0 0.25 0.50
ASML 150117C00130000 C 01/17/15 130.0 0.10 0.35
ASML 150117C00135000 C 01/17/15 135.0 0.00 0.25
ASML 150117C00140000 C 01/17/15 140.0 0.00 0.15
ASML 150117C00145000 C 01/17/15 145.0 0.00 0.15
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 0.00 0.25
ASML 150117P00065000 P 01/17/15 65.0 0.05 0.30
ASML 150117P00070000 P 01/17/15 70.0 0.10 0.50
ASML 150117P00072500 P 01/17/15 72.5 0.15 0.55
ASML 150117P00075000 P 01/17/15 75.0 0.25 0.65
ASML 150117P00077500 P 01/17/15 77.5 0.45 0.70
ASML 150117P00080000 P 01/17/15 80.0 0.60 0.85
ASML 150117P00082500 P 01/17/15 82.5 0.75 1.10
ASML 150117P00085000 P 01/17/15 85.0 1.00 1.35
ASML 150117P00087500 P 01/17/15 87.5 1.35 1.70
ASML 150117P00090000 P 01/17/15 90.0 1.75 2.05
ASML 150117P00092500 P 01/17/15 92.5 2.40 2.65
ASML 150117P00095000 P 01/17/15 95.0 3.00 3.50
ASML 150117P00097500 P 01/17/15 97.5 3.90 4.20
ASML 150117P00100000 P 01/17/15 100.0 4.90 5.20
ASML 150117P00105000 P 01/17/15 105.0 7.50 8.00
ASML 150117P00110000 P 01/17/15 110.0 10.90 11.50
ASML 150117P00115000 P 01/17/15 115.0 14.80 15.60
ASML 150117P00120000 P 01/17/15 120.0 18.40 20.20
ASML 150117P00125000 P 01/17/15 125.0 23.00 25.10
ASML 150117P00130000 P 01/17/15 130.0 27.80 30.00
ASML 150117P00135000 P 01/17/15 135.0 32.70 35.00
ASML 150117P00140000 P 01/17/15 140.0 37.70 41.30
ASML 150117P00145000 P 01/17/15 145.0 41.90 46.30
ASML 150417C00050000 C 04/17/15 50.0 49.80 53.40
ASML 150417C00055000 C 04/17/15 55.0 45.40 48.50
ASML 150417C00060000 C 04/17/15 60.0 40.00 43.60
ASML 150417C00065000 C 04/17/15 65.0 35.60 38.70
ASML 150417C00070000 C 04/17/15 70.0 31.00 34.10
ASML 150417C00075000 C 04/17/15 75.0 26.40 29.40
ASML 150417C00080000 C 04/17/15 80.0 22.00 23.90
ASML 150417C00082500 C 04/17/15 82.5 20.00 21.70
ASML 150417C00085000 C 04/17/15 85.0 18.10 19.60
ASML 150417C00087500 C 04/17/15 87.5 16.20 17.10
ASML 150417C00090000 C 04/17/15 90.0 14.40 15.20
ASML 150417C00092500 C 04/17/15 92.5 12.60 13.40
ASML 150417C00095000 C 04/17/15 95.0 10.90 11.70
ASML 150417C00097500 C 04/17/15 97.5 9.40 10.20
ASML 150417C00100000 C 04/17/15 100.0 8.10 8.80
ASML 150417C00105000 C 04/17/15 105.0 5.80 6.40
ASML 150417C00110000 C 04/17/15 110.0 4.00 4.50
ASML 150417C00115000 C 04/17/15 115.0 2.65 3.10
ASML 150417C00120000 C 04/17/15 120.0 1.65 2.10
ASML 150417C00125000 C 04/17/15 125.0 0.95 1.35
ASML 150417C00130000 C 04/17/15 130.0 0.55 0.85
ASML 150417C00135000 C 04/17/15 135.0 0.30 0.60
ASML 150417C00140000 C 04/17/15 140.0 0.15 0.45
ASML 150417P00050000 P 04/17/15 50.0 0.00 0.35
ASML 150417P00055000 P 04/17/15 55.0 0.00 0.30
ASML 150417P00060000 P 04/17/15 60.0 0.10 0.45
ASML 150417P00065000 P 04/17/15 65.0 0.25 0.65
ASML 150417P00070000 P 04/17/15 70.0 0.50 0.90
ASML 150417P00075000 P 04/17/15 75.0 0.85 1.25
ASML 150417P00080000 P 04/17/15 80.0 1.35 1.80
ASML 150417P00082500 P 04/17/15 82.5 1.65 2.15
ASML 150417P00085000 P 04/17/15 85.0 2.10 2.55
ASML 150417P00087500 P 04/17/15 87.5 2.60 3.10
ASML 150417P00090000 P 04/17/15 90.0 3.20 3.70
ASML 150417P00092500 P 04/17/15 92.5 4.00 4.50
ASML 150417P00095000 P 04/17/15 95.0 4.80 5.30
ASML 150417P00097500 P 04/17/15 97.5 5.80 6.30
ASML 150417P00100000 P 04/17/15 100.0 6.90 7.40
ASML 150417P00105000 P 04/17/15 105.0 9.50 10.10
ASML 150417P00110000 P 04/17/15 110.0 12.60 13.30
ASML 150417P00115000 P 04/17/15 115.0 16.20 17.00
ASML 150417P00120000 P 04/17/15 120.0 20.10 21.10
ASML 150417P00125000 P 04/17/15 125.0 23.60 25.60
ASML 150417P00130000 P 04/17/15 130.0 28.20 30.20
ASML 150417P00135000 P 04/17/15 135.0 32.90 35.20
ASML 150417P00140000 P 04/17/15 140.0 37.80 40.70
ASML 160115C00045000 C 01/15/16 45.0 54.30 58.80
ASML 160115C00047500 C 01/15/16 47.5 51.60 56.40
ASML 160115C00050000 C 01/15/16 50.0 49.20 53.90
ASML 160115C00055000 C 01/15/16 55.0 44.70 49.20
ASML 160115C00060000 C 01/15/16 60.0 40.70 44.40
ASML 160115C00065000 C 01/15/16 65.0 36.20 39.90
ASML 160115C00070000 C 01/15/16 70.0 32.40 35.20
ASML 160115C00072500 C 01/15/16 72.5 29.50 33.30
ASML 160115C00075000 C 01/15/16 75.0 28.20 31.30
ASML 160115C00077500 C 01/15/16 77.5 25.50 29.30
ASML 160115C00080000 C 01/15/16 80.0 24.30 27.30
ASML 160115C00082500 C 01/15/16 82.5 22.50 25.50
ASML 160115C00085000 C 01/15/16 85.0 20.70 24.00
ASML 160115C00087500 C 01/15/16 87.5 19.50 21.60
ASML 160115C00090000 C 01/15/16 90.0 17.80 19.10
ASML 160115C00092500 C 01/15/16 92.5 16.50 17.60
ASML 160115C00095000 C 01/15/16 95.0 14.90 16.10
ASML 160115C00097500 C 01/15/16 97.5 13.70 14.70
ASML 160115C00100000 C 01/15/16 100.0 12.40 13.40
ASML 160115C00105000 C 01/15/16 105.0 10.00 11.00
ASML 160115C00110000 C 01/15/16 110.0 8.10 9.00
ASML 160115C00115000 C 01/15/16 115.0 6.40 7.30
ASML 160115C00120000 C 01/15/16 120.0 5.00 5.90
ASML 160115C00125000 C 01/15/16 125.0 3.80 4.70
ASML 160115C00130000 C 01/15/16 130.0 2.90 3.80
ASML 160115C00135000 C 01/15/16 135.0 2.20 3.00
ASML 160115C00140000 C 01/15/16 140.0 1.60 2.45
ASML 160115C00145000 C 01/15/16 145.0 1.20 1.95
ASML 160115C00150000 C 01/15/16 150.0 0.90 1.60
ASML 160115P00045000 P 01/15/16 45.0 0.20 0.55
ASML 160115P00047500 P 01/15/16 47.5 0.30 0.70
ASML 160115P00050000 P 01/15/16 50.0 0.25 0.80
ASML 160115P00055000 P 01/15/16 55.0 0.50 1.10
ASML 160115P00060000 P 01/15/16 60.0 0.85 1.50
ASML 160115P00065000 P 01/15/16 65.0 1.30 2.05
ASML 160115P00070000 P 01/15/16 70.0 1.95 2.65
ASML 160115P00072500 P 01/15/16 72.5 2.35 3.00
ASML 160115P00075000 P 01/15/16 75.0 2.80 3.50
ASML 160115P00077500 P 01/15/16 77.5 3.40 4.00
ASML 160115P00080000 P 01/15/16 80.0 3.90 4.50
ASML 160115P00082500 P 01/15/16 82.5 4.60 5.20
ASML 160115P00085000 P 01/15/16 85.0 5.30 5.90
ASML 160115P00087500 P 01/15/16 87.5 6.10 6.70
ASML 160115P00090000 P 01/15/16 90.0 6.90 7.50
ASML 160115P00092500 P 01/15/16 92.5 7.90 8.50
ASML 160115P00095000 P 01/15/16 95.0 8.90 9.50
ASML 160115P00097500 P 01/15/16 97.5 10.00 10.70
ASML 160115P00100000 P 01/15/16 100.0 11.20 11.90
ASML 160115P00105000 P 01/15/16 105.0 13.80 14.60
ASML 160115P00110000 P 01/15/16 110.0 16.80 17.60
ASML 160115P00115000 P 01/15/16 115.0 20.10 21.00
ASML 160115P00120000 P 01/15/16 120.0 23.70 24.60
ASML 160115P00125000 P 01/15/16 125.0 27.50 28.50
ASML 160115P00130000 P 01/15/16 130.0 30.20 33.80
ASML 160115P00135000 P 01/15/16 135.0 34.50 37.90
ASML 160115P00140000 P 01/15/16 140.0 38.60 41.90
ASML 160115P00145000 P 01/15/16 145.0 43.20 47.10
ASML 160115P00150000 P 01/15/16 150.0 47.90 52.30
ASML 170120C00055000 C 01/20/17 55.0 46.00 50.30
ASML 170120C00060000 C 01/20/17 60.0 41.60 46.10
ASML 170120C00065000 C 01/20/17 65.0 38.80 42.00
ASML 170120C00070000 C 01/20/17 70.0 35.00 38.00
ASML 170120C00075000 C 01/20/17 75.0 31.30 34.40
ASML 170120C00080000 C 01/20/17 80.0 27.80 30.90
ASML 170120C00085000 C 01/20/17 85.0 24.60 27.70
ASML 170120C00090000 C 01/20/17 90.0 22.20 23.70
ASML 170120C00092500 C 01/20/17 92.5 20.70 22.20
ASML 170120C00095000 C 01/20/17 95.0 19.40 20.90
ASML 170120C00097500 C 01/20/17 97.5 18.10 19.60
ASML 170120C00100000 C 01/20/17 100.0 16.90 18.40
ASML 170120C00105000 C 01/20/17 105.0 14.60 16.00
ASML 170120C00110000 C 01/20/17 110.0 12.60 14.10
ASML 170120C00115000 C 01/20/17 115.0 10.90 12.20
ASML 170120C00120000 C 01/20/17 120.0 9.30 10.60
ASML 170120C00125000 C 01/20/17 125.0 7.90 9.20
ASML 170120C00130000 C 01/20/17 130.0 6.70 7.90
ASML 170120C00135000 C 01/20/17 135.0 5.60 6.90
ASML 170120C00140000 C 01/20/17 140.0 4.70 5.90
ASML 170120C00145000 C 01/20/17 145.0 3.70 5.10
ASML 170120C00150000 C 01/20/17 150.0 3.10 4.40
ASML 170120P00055000 P 01/20/17 55.0 1.55 2.35
ASML 170120P00060000 P 01/20/17 60.0 2.25 3.00
ASML 170120P00065000 P 01/20/17 65.0 3.10 3.80
ASML 170120P00070000 P 01/20/17 70.0 4.10 4.90
ASML 170120P00075000 P 01/20/17 75.0 5.30 6.10
ASML 170120P00080000 P 01/20/17 80.0 6.80 7.50
ASML 170120P00085000 P 01/20/17 85.0 8.40 9.20
ASML 170120P00090000 P 01/20/17 90.0 10.30 11.10
ASML 170120P00092500 P 01/20/17 92.5 11.40 12.20
ASML 170120P00095000 P 01/20/17 95.0 12.50 13.30
ASML 170120P00097500 P 01/20/17 97.5 13.70 14.50
ASML 170120P00100000 P 01/20/17 100.0 14.90 15.80
ASML 170120P00105000 P 01/20/17 105.0 17.60 18.50
ASML 170120P00110000 P 01/20/17 110.0 20.50 21.40
ASML 170120P00115000 P 01/20/17 115.0 23.60 24.60
ASML 170120P00120000 P 01/20/17 120.0 27.00 28.10
ASML 170120P00125000 P 01/20/17 125.0 30.50 31.70
ASML 170120P00130000 P 01/20/17 130.0 34.30 35.50
ASML 170120P00135000 P 01/20/17 135.0 38.30 39.50
ASML 170120P00140000 P 01/20/17 140.0 42.40 43.60
ASML 170120P00145000 P 01/20/17 145.0 45.40 48.30
ASML 170120P00150000 P 01/20/17 150.0 49.80 52.60

OPRA data is delayed 15 minutes.