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 (2017-01-06)Premium Content

On Assignment Inc (ASGN)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASGN 170421C00025000 C 04/21/17 25.0 20.70 22.10
ASGN 170421C00030000 C 04/21/17 30.0 15.70 17.10
ASGN 170421C00035000 C 04/21/17 35.0 10.60 12.10
ASGN 170421C00040000 C 04/21/17 40.0 5.40 7.20
ASGN 170421C00045000 C 04/21/17 45.0 1.80 2.10
ASGN 170421C00050000 C 04/21/17 50.0 0.05 0.25
ASGN 170421C00055000 C 04/21/17 55.0 0.00 0.40
ASGN 170421C00060000 C 04/21/17 60.0 0.00 0.35
ASGN 170421C00065000 C 04/21/17 65.0 0.00 0.35
ASGN 170421C00070000 C 04/21/17 70.0 0.00 0.35
ASGN 170421P00025000 P 04/21/17 25.0 0.00 0.35
ASGN 170421P00030000 P 04/21/17 30.0 0.00 0.35
ASGN 170421P00035000 P 04/21/17 35.0 0.00 0.25
ASGN 170421P00040000 P 04/21/17 40.0 0.05 0.25
ASGN 170421P00045000 P 04/21/17 45.0 0.65 0.85
ASGN 170421P00050000 P 04/21/17 50.0 3.50 4.50
ASGN 170421P00055000 P 04/21/17 55.0 7.90 9.40
ASGN 170421P00060000 P 04/21/17 60.0 12.90 14.40
ASGN 170421P00065000 P 04/21/17 65.0 17.90 19.40
ASGN 170421P00070000 P 04/21/17 70.0 22.90 24.50
ASGN 170519C00025000 C 05/19/17 25.0 20.60 22.20
ASGN 170519C00030000 C 05/19/17 30.0 15.40 17.20
ASGN 170519C00035000 C 05/19/17 35.0 10.90 12.30
ASGN 170519C00040000 C 05/19/17 40.0 6.50 7.00
ASGN 170519C00045000 C 05/19/17 45.0 2.85 3.20
ASGN 170519C00050000 C 05/19/17 50.0 0.80 1.05
ASGN 170519C00055000 C 05/19/17 55.0 0.15 0.30
ASGN 170519C00060000 C 05/19/17 60.0 0.00 0.25
ASGN 170519C00065000 C 05/19/17 65.0 0.00 0.40
ASGN 170519C00070000 C 05/19/17 70.0 0.00 0.40
ASGN 170519P00025000 P 05/19/17 25.0 0.00 0.25
ASGN 170519P00030000 P 05/19/17 30.0 0.05 0.25
ASGN 170519P00035000 P 05/19/17 35.0 0.15 0.35
ASGN 170519P00040000 P 05/19/17 40.0 0.50 0.70
ASGN 170519P00045000 P 05/19/17 45.0 1.70 2.00
ASGN 170519P00050000 P 05/19/17 50.0 4.50 5.00
ASGN 170519P00055000 P 05/19/17 55.0 8.10 9.70
ASGN 170519P00060000 P 05/19/17 60.0 12.90 14.40
ASGN 170519P00065000 P 05/19/17 65.0 17.90 19.40
ASGN 170519P00070000 P 05/19/17 70.0 22.90 24.40
ASGN 170616C00020000 C 06/16/17 20.0 25.60 27.20
ASGN 170616C00022500 C 06/16/17 22.5 23.20 24.70
ASGN 170616C00025000 C 06/16/17 25.0 20.80 22.30
ASGN 170616C00030000 C 06/16/17 30.0 15.80 17.30
ASGN 170616C00035000 C 06/16/17 35.0 11.00 12.50
ASGN 170616C00040000 C 06/16/17 40.0 6.80 7.20
ASGN 170616C00045000 C 06/16/17 45.0 3.20 3.60
ASGN 170616C00050000 C 06/16/17 50.0 1.05 1.40
ASGN 170616P00020000 P 06/16/17 20.0 0.00 0.45
ASGN 170616P00022500 P 06/16/17 22.5 0.00 0.25
ASGN 170616P00025000 P 06/16/17 25.0 0.05 0.25
ASGN 170616P00030000 P 06/16/17 30.0 0.10 0.30
ASGN 170616P00035000 P 06/16/17 35.0 0.25 0.45
ASGN 170616P00040000 P 06/16/17 40.0 0.70 0.90
ASGN 170616P00045000 P 06/16/17 45.0 2.00 2.35
ASGN 170616P00050000 P 06/16/17 50.0 4.80 5.30
ASGN 170915C00022500 C 09/15/17 22.5 23.40 25.10
ASGN 170915C00025000 C 09/15/17 25.0 21.00 22.70
ASGN 170915C00030000 C 09/15/17 30.0 16.20 17.90
ASGN 170915C00035000 C 09/15/17 35.0 11.80 12.40
ASGN 170915C00040000 C 09/15/17 40.0 7.70 8.20
ASGN 170915C00045000 C 09/15/17 45.0 4.50 5.00
ASGN 170915C00050000 C 09/15/17 50.0 2.30 2.65
ASGN 170915C00055000 C 09/15/17 55.0 1.05 1.35
ASGN 170915C00060000 C 09/15/17 60.0 0.40 0.65
ASGN 170915C00065000 C 09/15/17 65.0 0.10 0.35
ASGN 170915P00022500 P 09/15/17 22.5 0.10 0.35
ASGN 170915P00025000 P 09/15/17 25.0 0.15 0.40
ASGN 170915P00030000 P 09/15/17 30.0 0.30 0.55
ASGN 170915P00035000 P 09/15/17 35.0 0.60 0.90
ASGN 170915P00040000 P 09/15/17 40.0 1.55 1.85
ASGN 170915P00045000 P 09/15/17 45.0 3.20 3.60
ASGN 170915P00050000 P 09/15/17 50.0 5.90 6.40
ASGN 170915P00055000 P 09/15/17 55.0 9.60 10.10
ASGN 170915P00060000 P 09/15/17 60.0 13.90 14.50
ASGN 170915P00065000 P 09/15/17 65.0 17.90 19.40

OPRA data is delayed 15 minutes.