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 (2016-10-07)Premium Content

On Assignment Inc (ASGN)
As of Dec 8 2016 10:47AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASGN 161216C00020000 C 12/16/16 20.0 23.50 25.40
ASGN 161216C00022500 C 12/16/16 22.5 19.80 24.20
ASGN 161216C00025000 C 12/16/16 25.0 17.80 21.60
ASGN 161216C00030000 C 12/16/16 30.0 13.50 16.60
ASGN 161216C00035000 C 12/16/16 35.0 8.40 10.40
ASGN 161216C00040000 C 12/16/16 40.0 4.10 5.30
ASGN 161216C00045000 C 12/16/16 45.0 0.30 0.55
ASGN 161216C00050000 C 12/16/16 50.0 0.00 0.35
ASGN 161216C00055000 C 12/16/16 55.0 0.00 0.35
ASGN 161216P00020000 P 12/16/16 20.0 0.00 0.35
ASGN 161216P00022500 P 12/16/16 22.5 0.00 0.65
ASGN 161216P00025000 P 12/16/16 25.0 0.00 0.35
ASGN 161216P00030000 P 12/16/16 30.0 0.00 0.25
ASGN 161216P00035000 P 12/16/16 35.0 0.00 0.35
ASGN 161216P00040000 P 12/16/16 40.0 0.00 0.40
ASGN 161216P00045000 P 12/16/16 45.0 1.10 1.50
ASGN 161216P00050000 P 12/16/16 50.0 5.10 6.20
ASGN 161216P00055000 P 12/16/16 55.0 10.10 11.90
ASGN 170120C00022500 C 01/20/17 22.5 20.90 23.00
ASGN 170120C00025000 C 01/20/17 25.0 17.60 21.60
ASGN 170120C00030000 C 01/20/17 30.0 12.00 16.60
ASGN 170120C00035000 C 01/20/17 35.0 7.10 11.80
ASGN 170120C00040000 C 01/20/17 40.0 4.40 5.20
ASGN 170120C00045000 C 01/20/17 45.0 1.15 1.40
ASGN 170120C00050000 C 01/20/17 50.0 0.00 0.50
ASGN 170120C00055000 C 01/20/17 55.0 0.00 0.35
ASGN 170120C00060000 C 01/20/17 60.0 0.00 0.35
ASGN 170120P00022500 P 01/20/17 22.5 0.00 0.40
ASGN 170120P00025000 P 01/20/17 25.0 0.00 0.40
ASGN 170120P00030000 P 01/20/17 30.0 0.00 0.40
ASGN 170120P00035000 P 01/20/17 35.0 0.00 0.45
ASGN 170120P00040000 P 01/20/17 40.0 0.40 0.65
ASGN 170120P00045000 P 01/20/17 45.0 1.85 2.15
ASGN 170120P00050000 P 01/20/17 50.0 5.20 7.60
ASGN 170120P00055000 P 01/20/17 55.0 9.90 13.30
ASGN 170120P00060000 P 01/20/17 60.0 14.70 16.90
ASGN 170317C00020000 C 03/17/17 20.0 23.50 25.50
ASGN 170317C00022500 C 03/17/17 22.5 19.50 24.10
ASGN 170317C00025000 C 03/17/17 25.0 17.20 21.80
ASGN 170317C00030000 C 03/17/17 30.0 12.30 16.80
ASGN 170317C00035000 C 03/17/17 35.0 9.40 11.50
ASGN 170317C00040000 C 03/17/17 40.0 5.40 6.30
ASGN 170317C00045000 C 03/17/17 45.0 2.40 2.95
ASGN 170317C00050000 C 03/17/17 50.0 0.85 1.20
ASGN 170317C00055000 C 03/17/17 55.0 0.00 0.55
ASGN 170317P00020000 P 03/17/17 20.0 0.00 1.25
ASGN 170317P00022500 P 03/17/17 22.5 0.00 2.05
ASGN 170317P00025000 P 03/17/17 25.0 0.00 1.30
ASGN 170317P00030000 P 03/17/17 30.0 0.00 1.35
ASGN 170317P00035000 P 03/17/17 35.0 0.45 0.90
ASGN 170317P00040000 P 03/17/17 40.0 1.20 1.70
ASGN 170317P00045000 P 03/17/17 45.0 3.10 3.70
ASGN 170317P00050000 P 03/17/17 50.0 6.40 7.20
ASGN 170317P00055000 P 03/17/17 55.0 10.20 11.80
ASGN 170616C00020000 C 06/16/17 20.0 23.60 25.50
ASGN 170616C00022500 C 06/16/17 22.5 20.00 24.40
ASGN 170616C00025000 C 06/16/17 25.0 17.50 22.00
ASGN 170616C00030000 C 06/16/17 30.0 14.10 17.00
ASGN 170616C00035000 C 06/16/17 35.0 10.30 11.00
ASGN 170616C00040000 C 06/16/17 40.0 6.50 7.30
ASGN 170616C00045000 C 06/16/17 45.0 3.70 4.50
ASGN 170616C00050000 C 06/16/17 50.0 1.85 2.60
ASGN 170616P00020000 P 06/16/17 20.0 0.00 1.60
ASGN 170616P00022500 P 06/16/17 22.5 0.00 1.60
ASGN 170616P00025000 P 06/16/17 25.0 0.00 1.65
ASGN 170616P00030000 P 06/16/17 30.0 0.20 1.35
ASGN 170616P00035000 P 06/16/17 35.0 1.05 1.60
ASGN 170616P00040000 P 06/16/17 40.0 2.25 2.95
ASGN 170616P00045000 P 06/16/17 45.0 4.20 5.10
ASGN 170616P00050000 P 06/16/17 50.0 7.30 8.30

OPRA data is delayed 15 minutes.