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 (2016-01-08)Premium Content

On Assignment Inc (ASGN)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASGN 160219C00022500 C 02/19/16 22.5 9.80 12.70
ASGN 160219C00025000 C 02/19/16 25.0 7.60 10.20
ASGN 160219C00030000 C 02/19/16 30.0 3.40 5.40
ASGN 160219C00035000 C 02/19/16 35.0 0.80 1.05
ASGN 160219C00040000 C 02/19/16 40.0 0.00 0.45
ASGN 160219C00045000 C 02/19/16 45.0 0.00 0.40
ASGN 160219C00050000 C 02/19/16 50.0 0.00 0.50
ASGN 160219C00055000 C 02/19/16 55.0 0.00 0.50
ASGN 160219C00060000 C 02/19/16 60.0 0.00 0.50
ASGN 160219C00065000 C 02/19/16 65.0 0.00 0.45
ASGN 160219P00022500 P 02/19/16 22.5 0.00 0.45
ASGN 160219P00025000 P 02/19/16 25.0 0.00 0.45
ASGN 160219P00030000 P 02/19/16 30.0 0.45 0.75
ASGN 160219P00035000 P 02/19/16 35.0 2.65 3.20
ASGN 160219P00040000 P 02/19/16 40.0 5.10 7.60
ASGN 160219P00045000 P 02/19/16 45.0 9.70 13.90
ASGN 160219P00050000 P 02/19/16 50.0 16.00 17.60
ASGN 160219P00055000 P 02/19/16 55.0 19.70 24.00
ASGN 160219P00060000 P 02/19/16 60.0 24.70 28.20
ASGN 160219P00065000 P 02/19/16 65.0 30.00 33.10
ASGN 160318C00020000 C 03/18/16 20.0 12.40 15.40
ASGN 160318C00022500 C 03/18/16 22.5 8.80 13.00
ASGN 160318C00025000 C 03/18/16 25.0 7.70 10.60
ASGN 160318C00030000 C 03/18/16 30.0 3.80 4.20
ASGN 160318C00035000 C 03/18/16 35.0 1.25 1.50
ASGN 160318C00040000 C 03/18/16 40.0 0.20 0.80
ASGN 160318C00045000 C 03/18/16 45.0 0.00 0.45
ASGN 160318C00050000 C 03/18/16 50.0 0.00 0.40
ASGN 160318C00055000 C 03/18/16 55.0 0.00 0.55
ASGN 160318C00060000 C 03/18/16 60.0 0.00 0.50
ASGN 160318P00020000 P 03/18/16 20.0 0.05 0.45
ASGN 160318P00022500 P 03/18/16 22.5 0.20 0.50
ASGN 160318P00025000 P 03/18/16 25.0 0.30 0.55
ASGN 160318P00030000 P 03/18/16 30.0 0.80 1.25
ASGN 160318P00035000 P 03/18/16 35.0 2.95 3.60
ASGN 160318P00040000 P 03/18/16 40.0 5.50 8.00
ASGN 160318P00045000 P 03/18/16 45.0 9.80 13.00
ASGN 160318P00050000 P 03/18/16 50.0 15.00 18.40
ASGN 160318P00055000 P 03/18/16 55.0 19.70 24.10
ASGN 160318P00060000 P 03/18/16 60.0 25.00 28.40
ASGN 160617C00020000 C 06/17/16 20.0 12.00 15.60
ASGN 160617C00022500 C 06/17/16 22.5 10.40 13.40
ASGN 160617C00025000 C 06/17/16 25.0 8.20 10.80
ASGN 160617C00030000 C 06/17/16 30.0 4.80 5.30
ASGN 160617C00035000 C 06/17/16 35.0 2.35 2.65
ASGN 160617C00040000 C 06/17/16 40.0 0.90 1.35
ASGN 160617C00045000 C 06/17/16 45.0 0.30 0.85
ASGN 160617C00050000 C 06/17/16 50.0 0.05 0.50
ASGN 160617C00055000 C 06/17/16 55.0 0.00 0.50
ASGN 160617P00020000 P 06/17/16 20.0 0.05 0.50
ASGN 160617P00022500 P 06/17/16 22.5 0.20 0.70
ASGN 160617P00025000 P 06/17/16 25.0 0.40 1.00
ASGN 160617P00030000 P 06/17/16 30.0 1.60 2.20
ASGN 160617P00035000 P 06/17/16 35.0 3.90 4.60
ASGN 160617P00040000 P 06/17/16 40.0 6.60 8.50
ASGN 160617P00045000 P 06/17/16 45.0 10.30 13.00
ASGN 160617P00050000 P 06/17/16 50.0 15.10 18.20
ASGN 160617P00055000 P 06/17/16 55.0 20.00 23.10
ASGN 160916C00020000 C 09/16/16 20.0 13.10 15.80
ASGN 160916C00022500 C 09/16/16 22.5 10.80 13.60
ASGN 160916C00025000 C 09/16/16 25.0 8.70 11.50
ASGN 160916C00030000 C 09/16/16 30.0 5.60 6.20
ASGN 160916C00035000 C 09/16/16 35.0 3.10 3.60
ASGN 160916C00040000 C 09/16/16 40.0 1.60 2.00
ASGN 160916C00045000 C 09/16/16 45.0 0.80 1.30
ASGN 160916C00050000 C 09/16/16 50.0 0.35 0.85
ASGN 160916C00055000 C 09/16/16 55.0 0.00 1.00
ASGN 160916P00020000 P 09/16/16 20.0 0.15 1.10
ASGN 160916P00022500 P 09/16/16 22.5 0.40 1.60
ASGN 160916P00025000 P 09/16/16 25.0 0.95 1.50
ASGN 160916P00030000 P 09/16/16 30.0 2.20 2.90
ASGN 160916P00035000 P 09/16/16 35.0 4.60 5.40
ASGN 160916P00040000 P 09/16/16 40.0 8.10 8.90
ASGN 160916P00045000 P 09/16/16 45.0 10.60 13.40
ASGN 160916P00050000 P 09/16/16 50.0 15.10 18.20
ASGN 160916P00055000 P 09/16/16 55.0 20.00 23.10

OPRA data is delayed 15 minutes.