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 (2016-07-08)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASGN 160819C00020000 C 08/19/16 20.0 15.80 17.30
ASGN 160819C00022500 C 08/19/16 22.5 13.40 14.80
ASGN 160819C00025000 C 08/19/16 25.0 10.90 12.30
ASGN 160819C00030000 C 08/19/16 30.0 6.20 7.40
ASGN 160819C00035000 C 08/19/16 35.0 2.10 2.65
ASGN 160819C00040000 C 08/19/16 40.0 0.00 0.40
ASGN 160819C00045000 C 08/19/16 45.0 0.00 0.35
ASGN 160819C00050000 C 08/19/16 50.0 0.00 0.35
ASGN 160819C00055000 C 08/19/16 55.0 0.00 0.35
ASGN 160819P00020000 P 08/19/16 20.0 0.00 0.35
ASGN 160819P00022500 P 08/19/16 22.5 0.00 0.35
ASGN 160819P00025000 P 08/19/16 25.0 0.00 0.35
ASGN 160819P00030000 P 08/19/16 30.0 0.00 0.40
ASGN 160819P00035000 P 08/19/16 35.0 0.30 0.45
ASGN 160819P00040000 P 08/19/16 40.0 2.95 4.50
ASGN 160819P00045000 P 08/19/16 45.0 7.60 9.00
ASGN 160819P00050000 P 08/19/16 50.0 12.70 14.20
ASGN 160819P00055000 P 08/19/16 55.0 17.70 19.20
ASGN 160916C00017500 C 09/16/16 17.5 17.90 20.20
ASGN 160916C00020000 C 09/16/16 20.0 14.80 18.60
ASGN 160916C00022500 C 09/16/16 22.5 12.30 16.20
ASGN 160916C00025000 C 09/16/16 25.0 9.80 13.70
ASGN 160916C00030000 C 09/16/16 30.0 6.20 7.60
ASGN 160916C00035000 C 09/16/16 35.0 2.60 2.85
ASGN 160916C00040000 C 09/16/16 40.0 0.40 0.60
ASGN 160916C00045000 C 09/16/16 45.0 0.05 0.40
ASGN 160916C00050000 C 09/16/16 50.0 0.00 4.80
ASGN 160916C00055000 C 09/16/16 55.0 0.00 0.35
ASGN 160916P00017500 P 09/16/16 17.5 0.00 0.35
ASGN 160916P00020000 P 09/16/16 20.0 0.00 0.35
ASGN 160916P00022500 P 09/16/16 22.5 0.00 0.55
ASGN 160916P00025000 P 09/16/16 25.0 0.00 0.35
ASGN 160916P00030000 P 09/16/16 30.0 0.10 0.50
ASGN 160916P00035000 P 09/16/16 35.0 0.70 0.85
ASGN 160916P00040000 P 09/16/16 40.0 3.30 5.30
ASGN 160916P00045000 P 09/16/16 45.0 6.60 10.50
ASGN 160916P00050000 P 09/16/16 50.0 11.50 15.40
ASGN 160916P00055000 P 09/16/16 55.0 17.60 19.90
ASGN 161216C00020000 C 12/16/16 20.0 15.50 17.70
ASGN 161216C00022500 C 12/16/16 22.5 12.50 16.40
ASGN 161216C00025000 C 12/16/16 25.0 10.20 13.90
ASGN 161216C00030000 C 12/16/16 30.0 6.10 8.20
ASGN 161216C00035000 C 12/16/16 35.0 4.00 4.30
ASGN 161216C00040000 C 12/16/16 40.0 1.65 1.90
ASGN 161216C00045000 C 12/16/16 45.0 0.40 0.95
ASGN 161216C00050000 C 12/16/16 50.0 0.00 0.55
ASGN 161216C00055000 C 12/16/16 55.0 0.00 0.45
ASGN 161216P00020000 P 12/16/16 20.0 0.00 0.50
ASGN 161216P00022500 P 12/16/16 22.5 0.00 4.80
ASGN 161216P00025000 P 12/16/16 25.0 0.10 0.70
ASGN 161216P00030000 P 12/16/16 30.0 0.70 1.30
ASGN 161216P00035000 P 12/16/16 35.0 2.05 2.25
ASGN 161216P00040000 P 12/16/16 40.0 4.60 4.90
ASGN 161216P00045000 P 12/16/16 45.0 8.20 10.50
ASGN 161216P00050000 P 12/16/16 50.0 11.60 15.60
ASGN 161216P00055000 P 12/16/16 55.0 17.70 19.80
ASGN 170317C00020000 C 03/17/17 20.0 16.50 17.90
ASGN 170317C00022500 C 03/17/17 22.5 13.50 15.60
ASGN 170317C00025000 C 03/17/17 25.0 11.30 13.50
ASGN 170317C00030000 C 03/17/17 30.0 7.90 9.00
ASGN 170317C00035000 C 03/17/17 35.0 4.80 5.50
ASGN 170317C00040000 C 03/17/17 40.0 2.65 3.10
ASGN 170317C00045000 C 03/17/17 45.0 1.25 1.60
ASGN 170317C00050000 C 03/17/17 50.0 0.15 0.95
ASGN 170317C00055000 C 03/17/17 55.0 0.00 0.95
ASGN 170317P00020000 P 03/17/17 20.0 0.05 0.95
ASGN 170317P00022500 P 03/17/17 22.5 0.00 1.10
ASGN 170317P00025000 P 03/17/17 25.0 0.45 1.35
ASGN 170317P00030000 P 03/17/17 30.0 1.30 1.65
ASGN 170317P00035000 P 03/17/17 35.0 2.90 3.30
ASGN 170317P00040000 P 03/17/17 40.0 5.50 6.20
ASGN 170317P00045000 P 03/17/17 45.0 8.90 11.80
ASGN 170317P00050000 P 03/17/17 50.0 13.20 15.80
ASGN 170317P00055000 P 03/17/17 55.0 17.90 19.20

OPRA data is delayed 15 minutes.