Value Line - The Most Trusted Name in Investment Research - Stock Quotes
On Assignment Inc (ASGN)
As of Feb 16 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASGN 180316C00030000 C Mar 16, 2018 30.0 43.90 47.20
ASGN 180316C00035000 C Mar 16, 2018 35.0 40.10 41.80
ASGN 180316C00040000 C Mar 16, 2018 40.0 34.50 37.40
ASGN 180316C00045000 C Mar 16, 2018 45.0 29.40 32.40
ASGN 180316C00050000 C Mar 16, 2018 50.0 24.70 26.60
ASGN 180316C00055000 C Mar 16, 2018 55.0 19.80 21.70
ASGN 180316C00060000 C Mar 16, 2018 60.0 15.00 16.90
ASGN 180316C00065000 C Mar 16, 2018 65.0 10.40 11.90
ASGN 180316C00070000 C Mar 16, 2018 70.0 5.90 6.40
ASGN 180316C00075000 C Mar 16, 2018 75.0 2.20 2.60
ASGN 180316C00080000 C Mar 16, 2018 80.0 0.40 0.55
ASGN 180316P00030000 P Mar 16, 2018 30.0 0.00 0.05
ASGN 180316P00035000 P Mar 16, 2018 35.0 0.00 0.05
ASGN 180316P00040000 P Mar 16, 2018 40.0 0.00 0.15
ASGN 180316P00045000 P Mar 16, 2018 45.0 0.00 0.15
ASGN 180316P00050000 P Mar 16, 2018 50.0 0.00 0.25
ASGN 180316P00055000 P Mar 16, 2018 55.0 0.00 0.15
ASGN 180316P00060000 P Mar 16, 2018 60.0 0.05 0.20
ASGN 180316P00065000 P Mar 16, 2018 65.0 0.15 0.30
ASGN 180316P00070000 P Mar 16, 2018 70.0 0.35 0.55
ASGN 180316P00075000 P Mar 16, 2018 75.0 1.35 1.80
ASGN 180316P00080000 P Mar 16, 2018 80.0 4.40 5.10
ASGN 180615C00030000 C Jun 15, 2018 30.0 44.80 47.90
ASGN 180615C00035000 C Jun 15, 2018 35.0 40.00 43.20
ASGN 180615C00040000 C Jun 15, 2018 40.0 35.40 38.40
ASGN 180615C00045000 C Jun 15, 2018 45.0 30.20 32.80
ASGN 180615C00050000 C Jun 15, 2018 50.0 25.10 28.30
ASGN 180615C00055000 C Jun 15, 2018 55.0 20.80 23.80
ASGN 180615C00060000 C Jun 15, 2018 60.0 16.60 19.20
ASGN 180615C00065000 C Jun 15, 2018 65.0 11.90 12.80
ASGN 180615C00070000 C Jun 15, 2018 70.0 8.30 8.90
ASGN 180615C00075000 C Jun 15, 2018 75.0 5.20 5.70
ASGN 180615C00080000 C Jun 15, 2018 80.0 2.75 3.30
ASGN 180615C00085000 C Jun 15, 2018 85.0 1.45 1.80
ASGN 180615P00030000 P Jun 15, 2018 30.0 0.00 0.35
ASGN 180615P00035000 P Jun 15, 2018 35.0 0.10 0.20
ASGN 180615P00040000 P Jun 15, 2018 40.0 0.10 0.30
ASGN 180615P00045000 P Jun 15, 2018 45.0 0.20 0.40
ASGN 180615P00050000 P Jun 15, 2018 50.0 0.30 0.45
ASGN 180615P00055000 P Jun 15, 2018 55.0 0.40 0.65
ASGN 180615P00060000 P Jun 15, 2018 60.0 0.65 0.95
ASGN 180615P00065000 P Jun 15, 2018 65.0 1.30 1.55
ASGN 180615P00070000 P Jun 15, 2018 70.0 2.30 2.65
ASGN 180615P00075000 P Jun 15, 2018 75.0 4.00 4.50
ASGN 180615P00080000 P Jun 15, 2018 80.0 6.80 7.30
ASGN 180615P00085000 P Jun 15, 2018 85.0 10.10 10.90
ASGN 180921C00035000 C Sep 21, 2018 35.0 40.70 43.10
ASGN 180921C00040000 C Sep 21, 2018 40.0 34.90 38.80
ASGN 180921C00045000 C Sep 21, 2018 45.0 29.70 34.10
ASGN 180921C00050000 C Sep 21, 2018 50.0 25.20 29.40
ASGN 180921C00055000 C Sep 21, 2018 55.0 21.00 25.00
ASGN 180921C00060000 C Sep 21, 2018 60.0 17.80 18.50
ASGN 180921C00065000 C Sep 21, 2018 65.0 13.80 14.50
ASGN 180921C00070000 C Sep 21, 2018 70.0 10.00 10.90
ASGN 180921C00075000 C Sep 21, 2018 75.0 7.00 7.70
ASGN 180921C00080000 C Sep 21, 2018 80.0 4.90 5.40
ASGN 180921C00085000 C Sep 21, 2018 85.0 3.10 3.60
ASGN 180921C00090000 C Sep 21, 2018 90.0 1.90 2.30
ASGN 180921C00095000 C Sep 21, 2018 95.0 1.15 1.45
ASGN 180921C00100000 C Sep 21, 2018 100.0 0.60 0.95
ASGN 180921P00035000 P Sep 21, 2018 35.0 0.20 0.40
ASGN 180921P00040000 P Sep 21, 2018 40.0 0.30 0.55
ASGN 180921P00045000 P Sep 21, 2018 45.0 0.40 0.65
ASGN 180921P00050000 P Sep 21, 2018 50.0 0.65 0.85
ASGN 180921P00055000 P Sep 21, 2018 55.0 0.95 1.15
ASGN 180921P00060000 P Sep 21, 2018 60.0 1.55 1.75
ASGN 180921P00065000 P Sep 21, 2018 65.0 2.45 2.65
ASGN 180921P00070000 P Sep 21, 2018 70.0 3.70 4.10
ASGN 180921P00075000 P Sep 21, 2018 75.0 5.60 6.10
ASGN 180921P00080000 P Sep 21, 2018 80.0 8.20 8.70
ASGN 180921P00085000 P Sep 21, 2018 85.0 11.30 12.00
ASGN 180921P00090000 P Sep 21, 2018 90.0 15.20 16.10
ASGN 180921P00095000 P Sep 21, 2018 95.0 19.40 20.50
ASGN 180921P00100000 P Sep 21, 2018 100.0 23.60 25.60
OPRA data is delayed 15 minutes.