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 (2017-07-07)Premium Content

On Assignment Inc (ASGN)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASGN 170915C00022500 C 09/15/17 22.5 22.70 24.50
ASGN 170915C00025000 C 09/15/17 25.0 20.70 21.50
ASGN 170915C00030000 C 09/15/17 30.0 14.90 16.90
ASGN 170915C00035000 C 09/15/17 35.0 10.90 11.40
ASGN 170915C00040000 C 09/15/17 40.0 5.80 6.70
ASGN 170915C00045000 C 09/15/17 45.0 1.75 1.95
ASGN 170915C00050000 C 09/15/17 50.0 0.05 0.20
ASGN 170915C00055000 C 09/15/17 55.0 0.00 0.10
ASGN 170915C00060000 C 09/15/17 60.0 0.00 0.25
ASGN 170915C00065000 C 09/15/17 65.0 0.00 0.10
ASGN 170915P00022500 P 09/15/17 22.5 0.00 0.20
ASGN 170915P00025000 P 09/15/17 25.0 0.00 0.35
ASGN 170915P00030000 P 09/15/17 30.0 0.00 0.25
ASGN 170915P00035000 P 09/15/17 35.0 0.00 0.15
ASGN 170915P00040000 P 09/15/17 40.0 0.10 0.25
ASGN 170915P00045000 P 09/15/17 45.0 0.70 0.90
ASGN 170915P00050000 P 09/15/17 50.0 3.60 4.50
ASGN 170915P00055000 P 09/15/17 55.0 8.40 9.60
ASGN 170915P00060000 P 09/15/17 60.0 13.20 14.50
ASGN 170915P00065000 P 09/15/17 65.0 18.10 19.60
ASGN 171215C00025000 C 12/15/17 25.0 20.30 21.80
ASGN 171215C00030000 C 12/15/17 30.0 15.80 17.00
ASGN 171215C00035000 C 12/15/17 35.0 11.10 12.20
ASGN 171215C00040000 C 12/15/17 40.0 7.00 7.50
ASGN 171215C00045000 C 12/15/17 45.0 3.40 3.70
ASGN 171215C00050000 C 12/15/17 50.0 1.25 1.50
ASGN 171215C00055000 C 12/15/17 55.0 0.30 0.50
ASGN 171215C00060000 C 12/15/17 60.0 0.00 0.15
ASGN 171215C00065000 C 12/15/17 65.0 0.00 0.10
ASGN 171215C00070000 C 12/15/17 70.0 0.00 0.15
ASGN 171215P00025000 P 12/15/17 25.0 0.05 0.20
ASGN 171215P00030000 P 12/15/17 30.0 0.15 0.30
ASGN 171215P00035000 P 12/15/17 35.0 0.30 0.50
ASGN 171215P00040000 P 12/15/17 40.0 0.85 1.05
ASGN 171215P00045000 P 12/15/17 45.0 2.20 2.45
ASGN 171215P00050000 P 12/15/17 50.0 4.90 5.30
ASGN 171215P00055000 P 12/15/17 55.0 9.00 9.60
ASGN 171215P00060000 P 12/15/17 60.0 13.50 14.60
ASGN 171215P00065000 P 12/15/17 65.0 18.50 19.60
ASGN 171215P00070000 P 12/15/17 70.0 22.50 25.00
ASGN 180316C00030000 C 03/16/18 30.0 16.10 17.60
ASGN 180316C00035000 C 03/16/18 35.0 12.00 12.30
ASGN 180316C00040000 C 03/16/18 40.0 7.80 8.30
ASGN 180316C00045000 C 03/16/18 45.0 4.60 4.90
ASGN 180316C00050000 C 03/16/18 50.0 2.25 2.60
ASGN 180316C00055000 C 03/16/18 55.0 0.95 1.25
ASGN 180316C00060000 C 03/16/18 60.0 0.30 0.60
ASGN 180316C00065000 C 03/16/18 65.0 0.05 0.30
ASGN 180316C00070000 C 03/16/18 70.0 0.00 0.15
ASGN 180316C00075000 C 03/16/18 75.0 0.00 0.10
ASGN 180316C00080000 C 03/16/18 80.0 0.00 0.15
ASGN 180316P00030000 P 03/16/18 30.0 0.35 0.50
ASGN 180316P00035000 P 03/16/18 35.0 0.70 0.95
ASGN 180316P00040000 P 03/16/18 40.0 1.55 1.90
ASGN 180316P00045000 P 03/16/18 45.0 3.10 3.60
ASGN 180316P00050000 P 03/16/18 50.0 5.80 6.20
ASGN 180316P00055000 P 03/16/18 55.0 9.50 9.90
ASGN 180316P00060000 P 03/16/18 60.0 13.70 15.30
ASGN 180316P00065000 P 03/16/18 65.0 18.30 19.70
ASGN 180316P00070000 P 03/16/18 70.0 23.30 24.70
ASGN 180316P00075000 P 03/16/18 75.0 28.30 30.10
ASGN 180316P00080000 P 03/16/18 80.0 33.00 35.00

OPRA data is delayed 15 minutes.