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 Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASGN 170217C00022500 C 02/17/17 22.5 22.50 24.20
ASGN 170217C00025000 C 02/17/17 25.0 19.50 21.70
ASGN 170217C00030000 C 02/17/17 30.0 15.10 16.60
ASGN 170217C00035000 C 02/17/17 35.0 8.70 11.70
ASGN 170217C00040000 C 02/17/17 40.0 5.80 6.40
ASGN 170217C00045000 C 02/17/17 45.0 2.10 2.45
ASGN 170217C00050000 C 02/17/17 50.0 0.40 0.60
ASGN 170217C00055000 C 02/17/17 55.0 0.00 0.25
ASGN 170217C00060000 C 02/17/17 60.0 0.00 0.35
ASGN 170217C00065000 C 02/17/17 65.0 0.00 0.35
ASGN 170217P00022500 P 02/17/17 22.5 0.00 0.45
ASGN 170217P00025000 P 02/17/17 25.0 0.00 0.25
ASGN 170217P00030000 P 02/17/17 30.0 0.05 0.20
ASGN 170217P00035000 P 02/17/17 35.0 0.10 0.25
ASGN 170217P00040000 P 02/17/17 40.0 0.35 0.50
ASGN 170217P00045000 P 02/17/17 45.0 1.45 1.85
ASGN 170217P00050000 P 02/17/17 50.0 4.50 5.20
ASGN 170217P00055000 P 02/17/17 55.0 8.90 10.10
ASGN 170217P00060000 P 02/17/17 60.0 13.90 15.00
ASGN 170217P00065000 P 02/17/17 65.0 18.80 20.10
ASGN 170317C00020000 C 03/17/17 20.0 25.10 27.00
ASGN 170317C00022500 C 03/17/17 22.5 20.70 25.40
ASGN 170317C00025000 C 03/17/17 25.0 20.10 21.90
ASGN 170317C00030000 C 03/17/17 30.0 15.10 16.90
ASGN 170317C00035000 C 03/17/17 35.0 10.30 11.50
ASGN 170317C00040000 C 03/17/17 40.0 6.10 6.70
ASGN 170317C00045000 C 03/17/17 45.0 2.60 3.00
ASGN 170317C00050000 C 03/17/17 50.0 0.75 1.00
ASGN 170317C00055000 C 03/17/17 55.0 0.10 0.30
ASGN 170317P00020000 P 03/17/17 20.0 0.00 0.45
ASGN 170317P00022500 P 03/17/17 22.5 0.00 0.25
ASGN 170317P00025000 P 03/17/17 25.0 0.00 0.25
ASGN 170317P00030000 P 03/17/17 30.0 0.10 0.25
ASGN 170317P00035000 P 03/17/17 35.0 0.20 0.40
ASGN 170317P00040000 P 03/17/17 40.0 0.60 0.80
ASGN 170317P00045000 P 03/17/17 45.0 1.90 2.25
ASGN 170317P00050000 P 03/17/17 50.0 4.90 5.50
ASGN 170317P00055000 P 03/17/17 55.0 9.00 10.20
ASGN 170616C00020000 C 06/16/17 20.0 24.30 27.10
ASGN 170616C00022500 C 06/16/17 22.5 21.00 25.40
ASGN 170616C00025000 C 06/16/17 25.0 20.30 22.20
ASGN 170616C00030000 C 06/16/17 30.0 14.50 16.90
ASGN 170616C00035000 C 06/16/17 35.0 11.20 11.90
ASGN 170616C00040000 C 06/16/17 40.0 7.20 7.80
ASGN 170616C00045000 C 06/16/17 45.0 4.10 4.40
ASGN 170616C00050000 C 06/16/17 50.0 2.00 2.20
ASGN 170616P00020000 P 06/16/17 20.0 0.05 0.25
ASGN 170616P00022500 P 06/16/17 22.5 0.10 0.35
ASGN 170616P00025000 P 06/16/17 25.0 0.15 0.40
ASGN 170616P00030000 P 06/16/17 30.0 0.30 0.55
ASGN 170616P00035000 P 06/16/17 35.0 0.65 0.90
ASGN 170616P00040000 P 06/16/17 40.0 1.55 1.80
ASGN 170616P00045000 P 06/16/17 45.0 3.20 3.60
ASGN 170616P00050000 P 06/16/17 50.0 5.80 6.60

OPRA data is delayed 15 minutes.