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 (2017-04-07)Premium Content

On Assignment Inc (ASGN)
As of Jun 22 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASGN 170721C00025000 C 07/21/17 25.0 26.80 30.70
ASGN 170721C00030000 C 07/21/17 30.0 23.30 24.70
ASGN 170721C00035000 C 07/21/17 35.0 18.50 19.70
ASGN 170721C00040000 C 07/21/17 40.0 13.60 14.60
ASGN 170721C00045000 C 07/21/17 45.0 8.60 9.60
ASGN 170721C00050000 C 07/21/17 50.0 4.10 4.60
ASGN 170721C00055000 C 07/21/17 55.0 0.75 1.00
ASGN 170721C00060000 C 07/21/17 60.0 0.00 0.10
ASGN 170721C00065000 C 07/21/17 65.0 0.00 0.10
ASGN 170721C00070000 C 07/21/17 70.0 0.00 0.10
ASGN 170721C00075000 C 07/21/17 75.0 0.00 0.15
ASGN 170721P00025000 P 07/21/17 25.0 0.00 0.60
ASGN 170721P00030000 P 07/21/17 30.0 0.00 0.10
ASGN 170721P00035000 P 07/21/17 35.0 0.00 0.15
ASGN 170721P00040000 P 07/21/17 40.0 0.00 0.10
ASGN 170721P00045000 P 07/21/17 45.0 0.05 0.15
ASGN 170721P00050000 P 07/21/17 50.0 0.20 0.35
ASGN 170721P00055000 P 07/21/17 55.0 1.70 2.05
ASGN 170721P00060000 P 07/21/17 60.0 5.60 6.40
ASGN 170721P00065000 P 07/21/17 65.0 10.60 11.60
ASGN 170721P00070000 P 07/21/17 70.0 15.60 16.80
ASGN 170721P00075000 P 07/21/17 75.0 20.70 21.60
ASGN 170818C00030000 C 08/18/17 30.0 23.60 25.00
ASGN 170818C00035000 C 08/18/17 35.0 18.70 19.60
ASGN 170818C00040000 C 08/18/17 40.0 13.80 15.00
ASGN 170818C00045000 C 08/18/17 45.0 9.20 10.00
ASGN 170818C00050000 C 08/18/17 50.0 5.10 5.60
ASGN 170818C00055000 C 08/18/17 55.0 2.05 2.30
ASGN 170818C00060000 C 08/18/17 60.0 0.55 0.70
ASGN 170818C00065000 C 08/18/17 65.0 0.10 0.20
ASGN 170818C00070000 C 08/18/17 70.0 0.00 0.10
ASGN 170818C00075000 C 08/18/17 75.0 0.00 0.15
ASGN 170818C00080000 C 08/18/17 80.0 0.00 0.10
ASGN 170818P00030000 P 08/18/17 30.0 0.00 0.10
ASGN 170818P00035000 P 08/18/17 35.0 0.05 0.20
ASGN 170818P00040000 P 08/18/17 40.0 0.15 0.25
ASGN 170818P00045000 P 08/18/17 45.0 0.35 0.50
ASGN 170818P00050000 P 08/18/17 50.0 1.10 1.25
ASGN 170818P00055000 P 08/18/17 55.0 2.90 3.20
ASGN 170818P00060000 P 08/18/17 60.0 6.30 6.80
ASGN 170818P00065000 P 08/18/17 65.0 10.60 11.80
ASGN 170818P00070000 P 08/18/17 70.0 15.50 17.50
ASGN 170818P00075000 P 08/18/17 75.0 20.60 22.00
ASGN 170818P00080000 P 08/18/17 80.0 25.60 26.80
ASGN 170915C00022500 C 09/15/17 22.5 31.10 32.50
ASGN 170915C00025000 C 09/15/17 25.0 28.30 29.80
ASGN 170915C00030000 C 09/15/17 30.0 23.50 24.80
ASGN 170915C00035000 C 09/15/17 35.0 18.70 19.90
ASGN 170915C00040000 C 09/15/17 40.0 13.80 14.90
ASGN 170915C00045000 C 09/15/17 45.0 9.40 10.00
ASGN 170915C00050000 C 09/15/17 50.0 5.30 5.70
ASGN 170915C00055000 C 09/15/17 55.0 2.35 2.70
ASGN 170915C00060000 C 09/15/17 60.0 0.75 0.95
ASGN 170915C00065000 C 09/15/17 65.0 0.15 0.30
ASGN 170915P00022500 P 09/15/17 22.5 0.00 0.15
ASGN 170915P00025000 P 09/15/17 25.0 0.00 0.15
ASGN 170915P00030000 P 09/15/17 30.0 0.05 0.15
ASGN 170915P00035000 P 09/15/17 35.0 0.10 0.25
ASGN 170915P00040000 P 09/15/17 40.0 0.20 0.35
ASGN 170915P00045000 P 09/15/17 45.0 0.45 0.65
ASGN 170915P00050000 P 09/15/17 50.0 1.25 1.55
ASGN 170915P00055000 P 09/15/17 55.0 3.10 3.50
ASGN 170915P00060000 P 09/15/17 60.0 6.50 7.00
ASGN 170915P00065000 P 09/15/17 65.0 10.70 11.70
ASGN 171215C00025000 C 12/15/17 25.0 28.60 29.80
ASGN 171215C00030000 C 12/15/17 30.0 23.20 25.10
ASGN 171215C00035000 C 12/15/17 35.0 17.20 21.70
ASGN 171215C00040000 C 12/15/17 40.0 14.30 16.20
ASGN 171215C00045000 C 12/15/17 45.0 10.20 11.00
ASGN 171215C00050000 C 12/15/17 50.0 6.70 7.10
ASGN 171215C00055000 C 12/15/17 55.0 3.90 4.10
ASGN 171215C00060000 C 12/15/17 60.0 2.00 2.25
ASGN 171215C00065000 C 12/15/17 65.0 0.90 1.25
ASGN 171215C00070000 C 12/15/17 70.0 0.35 0.55
ASGN 171215P00025000 P 12/15/17 25.0 0.10 0.25
ASGN 171215P00030000 P 12/15/17 30.0 0.20 0.35
ASGN 171215P00035000 P 12/15/17 35.0 0.30 0.45
ASGN 171215P00040000 P 12/15/17 40.0 0.60 0.80
ASGN 171215P00045000 P 12/15/17 45.0 1.20 1.45
ASGN 171215P00050000 P 12/15/17 50.0 2.45 2.70
ASGN 171215P00055000 P 12/15/17 55.0 4.50 4.90
ASGN 171215P00060000 P 12/15/17 60.0 7.60 7.90
ASGN 171215P00065000 P 12/15/17 65.0 11.40 11.90
ASGN 171215P00070000 P 12/15/17 70.0 15.90 16.70

OPRA data is delayed 15 minutes.