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 (2016-04-08)Premium Content

On Assignment Inc (ASGN)
As of Apr 28 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASGN 160520C00017500 C 05/20/16 17.5 18.80 20.00
ASGN 160520C00020000 C 05/20/16 20.0 16.60 17.50
ASGN 160520C00022500 C 05/20/16 22.5 13.80 15.00
ASGN 160520C00025000 C 05/20/16 25.0 11.30 12.40
ASGN 160520C00030000 C 05/20/16 30.0 6.60 7.40
ASGN 160520C00035000 C 05/20/16 35.0 2.15 2.45
ASGN 160520C00040000 C 05/20/16 40.0 0.10 0.50
ASGN 160520C00045000 C 05/20/16 45.0 0.00 0.45
ASGN 160520C00050000 C 05/20/16 50.0 0.00 0.65
ASGN 160520P00017500 P 05/20/16 17.5 0.00 0.65
ASGN 160520P00020000 P 05/20/16 20.0 0.00 0.60
ASGN 160520P00022500 P 05/20/16 22.5 0.00 0.50
ASGN 160520P00025000 P 05/20/16 25.0 0.00 0.40
ASGN 160520P00030000 P 05/20/16 30.0 0.05 0.45
ASGN 160520P00035000 P 05/20/16 35.0 0.40 0.50
ASGN 160520P00040000 P 05/20/16 40.0 2.05 3.60
ASGN 160520P00045000 P 05/20/16 45.0 5.80 8.70
ASGN 160520P00050000 P 05/20/16 50.0 10.80 13.50
ASGN 160617C00017500 C 06/17/16 17.5 18.80 20.40
ASGN 160617C00020000 C 06/17/16 20.0 16.30 17.90
ASGN 160617C00022500 C 06/17/16 22.5 13.90 15.40
ASGN 160617C00025000 C 06/17/16 25.0 11.70 13.00
ASGN 160617C00030000 C 06/17/16 30.0 6.70 7.80
ASGN 160617C00035000 C 06/17/16 35.0 2.65 3.10
ASGN 160617C00040000 C 06/17/16 40.0 0.50 0.65
ASGN 160617C00045000 C 06/17/16 45.0 0.00 0.45
ASGN 160617C00050000 C 06/17/16 50.0 0.00 0.30
ASGN 160617C00055000 C 06/17/16 55.0 0.00 0.65
ASGN 160617P00017500 P 06/17/16 17.5 0.00 0.65
ASGN 160617P00020000 P 06/17/16 20.0 0.00 0.45
ASGN 160617P00022500 P 06/17/16 22.5 0.00 0.40
ASGN 160617P00025000 P 06/17/16 25.0 0.00 0.45
ASGN 160617P00030000 P 06/17/16 30.0 0.05 0.55
ASGN 160617P00035000 P 06/17/16 35.0 0.90 1.05
ASGN 160617P00040000 P 06/17/16 40.0 3.20 4.00
ASGN 160617P00045000 P 06/17/16 45.0 5.90 8.50
ASGN 160617P00050000 P 06/17/16 50.0 10.70 13.60
ASGN 160617P00055000 P 06/17/16 55.0 15.80 18.40
ASGN 160916C00017500 C 09/16/16 17.5 18.80 21.70
ASGN 160916C00020000 C 09/16/16 20.0 16.40 19.30
ASGN 160916C00022500 C 09/16/16 22.5 14.30 17.00
ASGN 160916C00025000 C 09/16/16 25.0 11.90 14.60
ASGN 160916C00030000 C 09/16/16 30.0 7.60 10.40
ASGN 160916C00035000 C 09/16/16 35.0 4.10 4.80
ASGN 160916C00040000 C 09/16/16 40.0 1.75 2.45
ASGN 160916C00045000 C 09/16/16 45.0 0.65 1.15
ASGN 160916C00050000 C 09/16/16 50.0 0.20 0.55
ASGN 160916C00055000 C 09/16/16 55.0 0.00 0.60
ASGN 160916P00017500 P 09/16/16 17.5 0.00 0.75
ASGN 160916P00020000 P 09/16/16 20.0 0.00 0.80
ASGN 160916P00022500 P 09/16/16 22.5 0.25 0.55
ASGN 160916P00025000 P 09/16/16 25.0 0.10 0.65
ASGN 160916P00030000 P 09/16/16 30.0 0.80 1.20
ASGN 160916P00035000 P 09/16/16 35.0 2.25 2.50
ASGN 160916P00040000 P 09/16/16 40.0 4.70 5.20
ASGN 160916P00045000 P 09/16/16 45.0 7.70 9.10
ASGN 160916P00050000 P 09/16/16 50.0 11.00 13.80
ASGN 160916P00055000 P 09/16/16 55.0 15.80 18.60
ASGN 161216C00020000 C 12/16/16 20.0 16.40 19.50
ASGN 161216C00022500 C 12/16/16 22.5 14.00 17.20
ASGN 161216C00025000 C 12/16/16 25.0 11.80 15.30
ASGN 161216C00030000 C 12/16/16 30.0 8.30 10.80
ASGN 161216C00035000 C 12/16/16 35.0 5.10 6.00
ASGN 161216C00040000 C 12/16/16 40.0 2.75 3.70
ASGN 161216C00045000 C 12/16/16 45.0 1.30 2.20
ASGN 161216C00050000 C 12/16/16 50.0 0.30 1.25
ASGN 161216C00055000 C 12/16/16 55.0 0.00 1.30
ASGN 161216P00020000 P 12/16/16 20.0 0.00 1.25
ASGN 161216P00022500 P 12/16/16 22.5 0.00 1.50
ASGN 161216P00025000 P 12/16/16 25.0 0.35 1.05
ASGN 161216P00030000 P 12/16/16 30.0 1.40 1.95
ASGN 161216P00035000 P 12/16/16 35.0 2.95 3.50
ASGN 161216P00040000 P 12/16/16 40.0 5.50 6.10
ASGN 161216P00045000 P 12/16/16 45.0 9.10 9.90
ASGN 161216P00050000 P 12/16/16 50.0 12.00 14.00
ASGN 161216P00055000 P 12/16/16 55.0 16.40 18.70

OPRA data is delayed 15 minutes.