Value Line - The Most Trusted Name in Investment Research - Stock Quotes
On Assignment Inc (ASGN)
As of Dec 13 2017 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASGN 171215C00025000 C Dec 15, 2017 25.0 35.30 38.50
ASGN 171215C00030000 C Dec 15, 2017 30.0 30.40 33.30
ASGN 171215C00035000 C Dec 15, 2017 35.0 25.50 28.30
ASGN 171215C00040000 C Dec 15, 2017 40.0 20.60 23.50
ASGN 171215C00045000 C Dec 15, 2017 45.0 15.30 18.40
ASGN 171215C00050000 C Dec 15, 2017 50.0 10.70 13.50
ASGN 171215C00055000 C Dec 15, 2017 55.0 5.70 8.60
ASGN 171215C00060000 C Dec 15, 2017 60.0 2.10 2.50
ASGN 171215C00065000 C Dec 15, 2017 65.0 0.00 0.05
ASGN 171215C00070000 C Dec 15, 2017 70.0 0.00 4.00
ASGN 171215P00025000 P Dec 15, 2017 25.0 0.00 0.20
ASGN 171215P00030000 P Dec 15, 2017 30.0 0.00 0.05
ASGN 171215P00035000 P Dec 15, 2017 35.0 0.00 4.00
ASGN 171215P00040000 P Dec 15, 2017 40.0 0.00 3.90
ASGN 171215P00045000 P Dec 15, 2017 45.0 0.00 0.20
ASGN 171215P00050000 P Dec 15, 2017 50.0 0.00 0.90
ASGN 171215P00055000 P Dec 15, 2017 55.0 0.00 0.20
ASGN 171215P00060000 P Dec 15, 2017 60.0 0.00 0.15
ASGN 171215P00065000 P Dec 15, 2017 65.0 1.65 3.90
ASGN 171215P00070000 P Dec 15, 2017 70.0 6.60 8.00
ASGN 180119C00035000 C Jan 19, 2018 35.0 25.90 28.50
ASGN 180119C00040000 C Jan 19, 2018 40.0 21.10 23.40
ASGN 180119C00045000 C Jan 19, 2018 45.0 16.00 18.50
ASGN 180119C00050000 C Jan 19, 2018 50.0 10.90 13.60
ASGN 180119C00055000 C Jan 19, 2018 55.0 6.20 8.60
ASGN 180119C00060000 C Jan 19, 2018 60.0 3.00 3.40
ASGN 180119C00065000 C Jan 19, 2018 65.0 0.65 0.75
ASGN 180119C00070000 C Jan 19, 2018 70.0 0.00 0.20
ASGN 180119C00075000 C Jan 19, 2018 75.0 0.00 3.70
ASGN 180119C00080000 C Jan 19, 2018 80.0 0.00 3.90
ASGN 180119C00085000 C Jan 19, 2018 85.0 0.00 4.00
ASGN 180119C00090000 C Jan 19, 2018 90.0 0.00 0.20
ASGN 180119P00035000 P Jan 19, 2018 35.0 0.00 0.15
ASGN 180119P00040000 P Jan 19, 2018 40.0 0.00 3.80
ASGN 180119P00045000 P Jan 19, 2018 45.0 0.00 0.10
ASGN 180119P00050000 P Jan 19, 2018 50.0 0.05 0.15
ASGN 180119P00055000 P Jan 19, 2018 55.0 0.15 0.35
ASGN 180119P00060000 P Jan 19, 2018 60.0 0.75 0.90
ASGN 180119P00065000 P Jan 19, 2018 65.0 3.10 3.50
ASGN 180119P00070000 P Jan 19, 2018 70.0 6.60 9.20
ASGN 180119P00075000 P Jan 19, 2018 75.0 11.60 14.10
ASGN 180119P00080000 P Jan 19, 2018 80.0 16.10 19.10
ASGN 180119P00085000 P Jan 19, 2018 85.0 20.90 24.10
ASGN 180119P00090000 P Jan 19, 2018 90.0 26.30 29.00
ASGN 180316C00030000 C Mar 16, 2018 30.0 31.00 33.50
ASGN 180316C00035000 C Mar 16, 2018 35.0 25.90 28.50
ASGN 180316C00040000 C Mar 16, 2018 40.0 21.10 23.40
ASGN 180316C00045000 C Mar 16, 2018 45.0 16.10 18.70
ASGN 180316C00050000 C Mar 16, 2018 50.0 12.60 13.80
ASGN 180316C00055000 C Mar 16, 2018 55.0 8.30 8.90
ASGN 180316C00060000 C Mar 16, 2018 60.0 4.70 5.00
ASGN 180316C00065000 C Mar 16, 2018 65.0 2.20 2.40
ASGN 180316C00070000 C Mar 16, 2018 70.0 0.85 1.20
ASGN 180316C00075000 C Mar 16, 2018 75.0 0.30 0.40
ASGN 180316C00080000 C Mar 16, 2018 80.0 0.05 0.15
ASGN 180316P00030000 P Mar 16, 2018 30.0 0.05 0.15
ASGN 180316P00035000 P Mar 16, 2018 35.0 0.10 0.20
ASGN 180316P00040000 P Mar 16, 2018 40.0 0.20 0.30
ASGN 180316P00045000 P Mar 16, 2018 45.0 0.30 0.40
ASGN 180316P00050000 P Mar 16, 2018 50.0 0.45 0.60
ASGN 180316P00055000 P Mar 16, 2018 55.0 1.00 1.15
ASGN 180316P00060000 P Mar 16, 2018 60.0 2.20 2.40
ASGN 180316P00065000 P Mar 16, 2018 65.0 4.60 5.00
ASGN 180316P00070000 P Mar 16, 2018 70.0 8.20 8.60
ASGN 180316P00075000 P Mar 16, 2018 75.0 11.80 14.40
ASGN 180316P00080000 P Mar 16, 2018 80.0 16.90 19.00
ASGN 180615C00030000 C Jun 15, 2018 30.0 30.90 35.00
ASGN 180615C00035000 C Jun 15, 2018 35.0 25.60 30.20
ASGN 180615C00040000 C Jun 15, 2018 40.0 21.00 25.40
ASGN 180615C00045000 C Jun 15, 2018 45.0 16.20 20.60
ASGN 180615C00050000 C Jun 15, 2018 50.0 13.60 14.30
ASGN 180615C00055000 C Jun 15, 2018 55.0 9.60 10.10
ASGN 180615C00060000 C Jun 15, 2018 60.0 6.20 6.60
ASGN 180615C00065000 C Jun 15, 2018 65.0 3.70 4.00
ASGN 180615C00070000 C Jun 15, 2018 70.0 2.05 2.25
ASGN 180615C00075000 C Jun 15, 2018 75.0 1.05 1.20
ASGN 180615C00080000 C Jun 15, 2018 80.0 0.50 0.65
ASGN 180615C00085000 C Jun 15, 2018 85.0 0.20 0.35
ASGN 180615P00030000 P Jun 15, 2018 30.0 0.20 0.30
ASGN 180615P00035000 P Jun 15, 2018 35.0 0.30 0.40
ASGN 180615P00040000 P Jun 15, 2018 40.0 0.40 0.55
ASGN 180615P00045000 P Jun 15, 2018 45.0 0.60 0.75
ASGN 180615P00050000 P Jun 15, 2018 50.0 1.05 1.20
ASGN 180615P00055000 P Jun 15, 2018 55.0 1.90 2.10
ASGN 180615P00060000 P Jun 15, 2018 60.0 3.40 3.70
ASGN 180615P00065000 P Jun 15, 2018 65.0 5.70 6.10
ASGN 180615P00070000 P Jun 15, 2018 70.0 9.20 9.50
ASGN 180615P00075000 P Jun 15, 2018 75.0 13.20 13.50
ASGN 180615P00080000 P Jun 15, 2018 80.0 15.50 19.90
ASGN 180615P00085000 P Jun 15, 2018 85.0 20.30 24.80
OPRA data is delayed 15 minutes.