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 (2016-04-08)Premium Content

On Assignment Inc (ASGN)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASGN 160617C00017500 C 06/17/16 17.5 17.80 22.30
ASGN 160617C00020000 C 06/17/16 20.0 15.40 19.80
ASGN 160617C00022500 C 06/17/16 22.5 13.00 17.30
ASGN 160617C00025000 C 06/17/16 25.0 10.40 14.80
ASGN 160617C00030000 C 06/17/16 30.0 5.40 9.90
ASGN 160617C00035000 C 06/17/16 35.0 1.00 5.20
ASGN 160617C00040000 C 06/17/16 40.0 0.15 0.40
ASGN 160617C00045000 C 06/17/16 45.0 0.00 0.35
ASGN 160617C00050000 C 06/17/16 50.0 0.00 0.35
ASGN 160617C00055000 C 06/17/16 55.0 0.00 4.80
ASGN 160617P00017500 P 06/17/16 17.5 0.00 4.80
ASGN 160617P00020000 P 06/17/16 20.0 0.00 0.80
ASGN 160617P00022500 P 06/17/16 22.5 0.00 4.80
ASGN 160617P00025000 P 06/17/16 25.0 0.00 4.80
ASGN 160617P00030000 P 06/17/16 30.0 0.00 0.80
ASGN 160617P00035000 P 06/17/16 35.0 0.20 2.55
ASGN 160617P00040000 P 06/17/16 40.0 0.60 5.00
ASGN 160617P00045000 P 06/17/16 45.0 5.30 9.80
ASGN 160617P00050000 P 06/17/16 50.0 10.30 14.70
ASGN 160617P00055000 P 06/17/16 55.0 15.30 19.70
ASGN 160715C00020000 C 07/15/16 20.0 15.50 19.80
ASGN 160715C00022500 C 07/15/16 22.5 13.00 17.40
ASGN 160715C00025000 C 07/15/16 25.0 10.50 14.90
ASGN 160715C00030000 C 07/15/16 30.0 5.50 10.00
ASGN 160715C00035000 C 07/15/16 35.0 1.10 5.60
ASGN 160715C00040000 C 07/15/16 40.0 0.55 0.75
ASGN 160715C00045000 C 07/15/16 45.0 0.00 4.80
ASGN 160715C00050000 C 07/15/16 50.0 0.00 4.80
ASGN 160715C00055000 C 07/15/16 55.0 0.00 4.80
ASGN 160715P00020000 P 07/15/16 20.0 0.00 4.80
ASGN 160715P00022500 P 07/15/16 22.5 0.00 4.80
ASGN 160715P00025000 P 07/15/16 25.0 0.00 4.80
ASGN 160715P00030000 P 07/15/16 30.0 0.00 4.80
ASGN 160715P00035000 P 07/15/16 35.0 0.55 0.75
ASGN 160715P00040000 P 07/15/16 40.0 0.70 5.30
ASGN 160715P00045000 P 07/15/16 45.0 5.40 9.70
ASGN 160715P00050000 P 07/15/16 50.0 10.30 14.60
ASGN 160715P00055000 P 07/15/16 55.0 15.30 19.60
ASGN 160916C00017500 C 09/16/16 17.5 18.00 22.40
ASGN 160916C00020000 C 09/16/16 20.0 15.50 20.00
ASGN 160916C00022500 C 09/16/16 22.5 13.00 17.50
ASGN 160916C00025000 C 09/16/16 25.0 10.70 15.10
ASGN 160916C00030000 C 09/16/16 30.0 6.00 10.50
ASGN 160916C00035000 C 09/16/16 35.0 4.10 5.20
ASGN 160916C00040000 C 09/16/16 40.0 1.40 1.85
ASGN 160916C00045000 C 09/16/16 45.0 0.30 0.80
ASGN 160916C00050000 C 09/16/16 50.0 0.00 4.80
ASGN 160916C00055000 C 09/16/16 55.0 0.00 4.80
ASGN 160916P00017500 P 09/16/16 17.5 0.00 4.80
ASGN 160916P00020000 P 09/16/16 20.0 0.00 4.80
ASGN 160916P00022500 P 09/16/16 22.5 0.00 4.80
ASGN 160916P00025000 P 09/16/16 25.0 0.00 4.80
ASGN 160916P00030000 P 09/16/16 30.0 0.20 4.80
ASGN 160916P00035000 P 09/16/16 35.0 1.35 1.75
ASGN 160916P00040000 P 09/16/16 40.0 3.80 4.20
ASGN 160916P00045000 P 09/16/16 45.0 5.60 10.20
ASGN 160916P00050000 P 09/16/16 50.0 10.30 14.80
ASGN 160916P00055000 P 09/16/16 55.0 15.10 19.70
ASGN 161216C00020000 C 12/16/16 20.0 16.00 20.20
ASGN 161216C00022500 C 12/16/16 22.5 13.60 18.00
ASGN 161216C00025000 C 12/16/16 25.0 11.00 15.50
ASGN 161216C00030000 C 12/16/16 30.0 6.70 10.00
ASGN 161216C00035000 C 12/16/16 35.0 4.90 6.40
ASGN 161216C00040000 C 12/16/16 40.0 2.35 2.85
ASGN 161216C00045000 C 12/16/16 45.0 1.10 1.40
ASGN 161216C00050000 C 12/16/16 50.0 0.40 0.90
ASGN 161216C00055000 C 12/16/16 55.0 0.00 4.80
ASGN 161216P00020000 P 12/16/16 20.0 0.00 4.80
ASGN 161216P00022500 P 12/16/16 22.5 0.00 4.80
ASGN 161216P00025000 P 12/16/16 25.0 0.00 4.80
ASGN 161216P00030000 P 12/16/16 30.0 0.90 2.10
ASGN 161216P00035000 P 12/16/16 35.0 2.30 2.70
ASGN 161216P00040000 P 12/16/16 40.0 4.60 5.20
ASGN 161216P00045000 P 12/16/16 45.0 6.30 10.90
ASGN 161216P00050000 P 12/16/16 50.0 10.60 15.20
ASGN 161216P00055000 P 12/16/16 55.0 15.30 19.90

OPRA data is delayed 15 minutes.