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 (2017-10-06)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASGN 171117C00025000 C 11/17/17 25.0 31.20 32.30
ASGN 171117C00030000 C 11/17/17 30.0 26.50 27.20
ASGN 171117C00035000 C 11/17/17 35.0 21.60 22.10
ASGN 171117C00040000 C 11/17/17 40.0 16.60 17.30
ASGN 171117C00045000 C 11/17/17 45.0 11.70 12.40
ASGN 171117C00050000 C 11/17/17 50.0 7.20 7.50
ASGN 171117C00055000 C 11/17/17 55.0 3.20 3.50
ASGN 171117C00060000 C 11/17/17 60.0 0.85 1.05
ASGN 171117C00065000 C 11/17/17 65.0 0.10 0.25
ASGN 171117C00070000 C 11/17/17 70.0 0.00 0.25
ASGN 171117P00025000 P 11/17/17 25.0 0.00 0.35
ASGN 171117P00030000 P 11/17/17 30.0 0.00 0.35
ASGN 171117P00035000 P 11/17/17 35.0 0.00 0.25
ASGN 171117P00040000 P 11/17/17 40.0 0.10 0.20
ASGN 171117P00045000 P 11/17/17 45.0 0.15 0.30
ASGN 171117P00050000 P 11/17/17 50.0 0.40 0.60
ASGN 171117P00055000 P 11/17/17 55.0 1.45 1.55
ASGN 171117P00060000 P 11/17/17 60.0 3.80 4.20
ASGN 171117P00065000 P 11/17/17 65.0 8.10 8.50
ASGN 171117P00070000 P 11/17/17 70.0 12.60 13.90
ASGN 171215C00025000 C 12/15/17 25.0 30.90 32.20
ASGN 171215C00030000 C 12/15/17 30.0 25.50 27.50
ASGN 171215C00035000 C 12/15/17 35.0 21.00 22.20
ASGN 171215C00040000 C 12/15/17 40.0 15.70 17.60
ASGN 171215C00045000 C 12/15/17 45.0 11.70 12.40
ASGN 171215C00050000 C 12/15/17 50.0 7.40 7.70
ASGN 171215C00055000 C 12/15/17 55.0 3.50 3.70
ASGN 171215C00060000 C 12/15/17 60.0 1.10 1.25
ASGN 171215C00065000 C 12/15/17 65.0 0.20 0.30
ASGN 171215C00070000 C 12/15/17 70.0 0.00 0.25
ASGN 171215P00025000 P 12/15/17 25.0 0.00 0.35
ASGN 171215P00030000 P 12/15/17 30.0 0.00 0.10
ASGN 171215P00035000 P 12/15/17 35.0 0.05 0.15
ASGN 171215P00040000 P 12/15/17 40.0 0.10 0.20
ASGN 171215P00045000 P 12/15/17 45.0 0.20 0.40
ASGN 171215P00050000 P 12/15/17 50.0 0.50 0.65
ASGN 171215P00055000 P 12/15/17 55.0 1.55 1.75
ASGN 171215P00060000 P 12/15/17 60.0 4.10 4.40
ASGN 171215P00065000 P 12/15/17 65.0 7.90 9.00
ASGN 171215P00070000 P 12/15/17 70.0 12.40 13.90
ASGN 180316C00030000 C 03/16/18 30.0 26.50 27.70
ASGN 180316C00035000 C 03/16/18 35.0 20.70 22.70
ASGN 180316C00040000 C 03/16/18 40.0 17.00 18.00
ASGN 180316C00045000 C 03/16/18 45.0 12.70 13.30
ASGN 180316C00050000 C 03/16/18 50.0 8.50 8.80
ASGN 180316C00055000 C 03/16/18 55.0 5.00 5.30
ASGN 180316C00060000 C 03/16/18 60.0 2.55 2.75
ASGN 180316C00065000 C 03/16/18 65.0 1.10 1.30
ASGN 180316C00070000 C 03/16/18 70.0 0.35 0.50
ASGN 180316C00075000 C 03/16/18 75.0 0.10 0.20
ASGN 180316C00080000 C 03/16/18 80.0 0.00 0.25
ASGN 180316P00030000 P 03/16/18 30.0 0.15 0.25
ASGN 180316P00035000 P 03/16/18 35.0 0.25 0.35
ASGN 180316P00040000 P 03/16/18 40.0 0.35 0.50
ASGN 180316P00045000 P 03/16/18 45.0 0.65 0.80
ASGN 180316P00050000 P 03/16/18 50.0 1.40 1.60
ASGN 180316P00055000 P 03/16/18 55.0 2.85 3.10
ASGN 180316P00060000 P 03/16/18 60.0 5.30 5.60
ASGN 180316P00065000 P 03/16/18 65.0 8.80 9.20
ASGN 180316P00070000 P 03/16/18 70.0 12.50 14.30
ASGN 180316P00075000 P 03/16/18 75.0 16.30 19.80
ASGN 180316P00080000 P 03/16/18 80.0 22.40 24.00

OPRA data is delayed 15 minutes.