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 (2017-01-06)Premium Content

On Assignment Inc (ASGN)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASGN 170317C00020000 C 03/17/17 20.0 26.30 30.10
ASGN 170317C00022500 C 03/17/17 22.5 23.90 27.80
ASGN 170317C00025000 C 03/17/17 25.0 21.40 24.60
ASGN 170317C00030000 C 03/17/17 30.0 16.50 19.40
ASGN 170317C00035000 C 03/17/17 35.0 11.60 14.60
ASGN 170317C00040000 C 03/17/17 40.0 7.30 9.00
ASGN 170317C00045000 C 03/17/17 45.0 3.70 4.10
ASGN 170317C00050000 C 03/17/17 50.0 0.65 0.80
ASGN 170317C00055000 C 03/17/17 55.0 0.00 0.15
ASGN 170317P00020000 P 03/17/17 20.0 0.00 0.30
ASGN 170317P00022500 P 03/17/17 22.5 0.00 0.30
ASGN 170317P00025000 P 03/17/17 25.0 0.00 0.35
ASGN 170317P00030000 P 03/17/17 30.0 0.00 0.35
ASGN 170317P00035000 P 03/17/17 35.0 0.00 0.10
ASGN 170317P00040000 P 03/17/17 40.0 0.00 0.20
ASGN 170317P00045000 P 03/17/17 45.0 0.20 0.30
ASGN 170317P00050000 P 03/17/17 50.0 1.90 2.15
ASGN 170317P00055000 P 03/17/17 55.0 6.10 7.80
ASGN 170616C00020000 C 06/16/17 20.0 26.30 30.40
ASGN 170616C00022500 C 06/16/17 22.5 23.90 27.80
ASGN 170616C00025000 C 06/16/17 25.0 21.50 25.40
ASGN 170616C00030000 C 06/16/17 30.0 16.50 20.20
ASGN 170616C00035000 C 06/16/17 35.0 11.70 15.30
ASGN 170616C00040000 C 06/16/17 40.0 9.20 9.70
ASGN 170616C00045000 C 06/16/17 45.0 5.40 5.70
ASGN 170616C00050000 C 06/16/17 50.0 2.60 2.80
ASGN 170616P00020000 P 06/16/17 20.0 0.00 0.60
ASGN 170616P00022500 P 06/16/17 22.5 0.05 0.25
ASGN 170616P00025000 P 06/16/17 25.0 0.05 0.25
ASGN 170616P00030000 P 06/16/17 30.0 0.10 0.35
ASGN 170616P00035000 P 06/16/17 35.0 0.25 0.45
ASGN 170616P00040000 P 06/16/17 40.0 0.50 0.85
ASGN 170616P00045000 P 06/16/17 45.0 1.65 1.90
ASGN 170616P00050000 P 06/16/17 50.0 3.70 4.00
ASGN 170915C00022500 C 09/15/17 22.5 24.10 27.60
ASGN 170915C00025000 C 09/15/17 25.0 21.70 25.60
ASGN 170915C00030000 C 09/15/17 30.0 16.90 20.50
ASGN 170915C00035000 C 09/15/17 35.0 13.70 15.10
ASGN 170915C00040000 C 09/15/17 40.0 10.00 10.60
ASGN 170915C00045000 C 09/15/17 45.0 6.70 7.00
ASGN 170915C00050000 C 09/15/17 50.0 3.90 4.20
ASGN 170915C00055000 C 09/15/17 55.0 2.05 2.40
ASGN 170915C00060000 C 09/15/17 60.0 0.95 1.20
ASGN 170915C00065000 C 09/15/17 65.0 0.35 0.65
ASGN 170915P00022500 P 09/15/17 22.5 0.10 0.35
ASGN 170915P00025000 P 09/15/17 25.0 0.15 0.45
ASGN 170915P00030000 P 09/15/17 30.0 0.30 0.60
ASGN 170915P00035000 P 09/15/17 35.0 0.60 0.95
ASGN 170915P00040000 P 09/15/17 40.0 1.40 1.65
ASGN 170915P00045000 P 09/15/17 45.0 2.75 3.10
ASGN 170915P00050000 P 09/15/17 50.0 4.90 5.30
ASGN 170915P00055000 P 09/15/17 55.0 8.00 8.40
ASGN 170915P00060000 P 09/15/17 60.0 11.90 12.50
ASGN 170915P00065000 P 09/15/17 65.0 15.30 18.70

OPRA data is delayed 15 minutes.