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 (2016-07-08)Premium Content

On Assignment Inc (ASGN)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASGN 160916C00017500 C 09/16/16 17.5 19.90 21.00
ASGN 160916C00020000 C 09/16/16 20.0 17.40 18.70
ASGN 160916C00022500 C 09/16/16 22.5 13.10 17.70
ASGN 160916C00025000 C 09/16/16 25.0 10.70 15.20
ASGN 160916C00030000 C 09/16/16 30.0 6.60 9.80
ASGN 160916C00035000 C 09/16/16 35.0 2.65 4.20
ASGN 160916C00040000 C 09/16/16 40.0 0.20 0.40
ASGN 160916C00045000 C 09/16/16 45.0 0.05 0.30
ASGN 160916C00050000 C 09/16/16 50.0 0.00 4.90
ASGN 160916C00055000 C 09/16/16 55.0 0.00 0.30
ASGN 160916P00017500 P 09/16/16 17.5 0.00 0.30
ASGN 160916P00020000 P 09/16/16 20.0 0.00 4.90
ASGN 160916P00022500 P 09/16/16 22.5 0.00 0.50
ASGN 160916P00025000 P 09/16/16 25.0 0.00 0.35
ASGN 160916P00030000 P 09/16/16 30.0 0.00 0.35
ASGN 160916P00035000 P 09/16/16 35.0 0.05 0.75
ASGN 160916P00040000 P 09/16/16 40.0 1.10 2.70
ASGN 160916P00045000 P 09/16/16 45.0 5.30 8.60
ASGN 160916P00050000 P 09/16/16 50.0 9.80 14.40
ASGN 160916P00055000 P 09/16/16 55.0 15.90 18.20
ASGN 161021C00020000 C 10/21/16 20.0 17.40 18.70
ASGN 161021C00022500 C 10/21/16 22.5 14.90 16.30
ASGN 161021C00025000 C 10/21/16 25.0 12.60 14.30
ASGN 161021C00030000 C 10/21/16 30.0 6.80 9.60
ASGN 161021C00035000 C 10/21/16 35.0 1.90 5.60
ASGN 161021C00040000 C 10/21/16 40.0 0.75 1.35
ASGN 161021C00045000 C 10/21/16 45.0 0.00 0.70
ASGN 161021C00050000 C 10/21/16 50.0 0.00 0.60
ASGN 161021C00055000 C 10/21/16 55.0 0.00 0.30
ASGN 161021P00020000 P 10/21/16 20.0 0.00 0.35
ASGN 161021P00022500 P 10/21/16 22.5 0.00 0.60
ASGN 161021P00025000 P 10/21/16 25.0 0.00 0.65
ASGN 161021P00030000 P 10/21/16 30.0 0.00 0.80
ASGN 161021P00035000 P 10/21/16 35.0 0.60 0.90
ASGN 161021P00040000 P 10/21/16 40.0 2.35 3.60
ASGN 161021P00045000 P 10/21/16 45.0 5.50 8.60
ASGN 161021P00050000 P 10/21/16 50.0 10.20 14.00
ASGN 161021P00055000 P 10/21/16 55.0 16.50 17.60
ASGN 161216C00020000 C 12/16/16 20.0 17.50 18.90
ASGN 161216C00022500 C 12/16/16 22.5 15.10 16.50
ASGN 161216C00025000 C 12/16/16 25.0 12.70 13.90
ASGN 161216C00030000 C 12/16/16 30.0 6.30 10.80
ASGN 161216C00035000 C 12/16/16 35.0 4.20 4.80
ASGN 161216C00040000 C 12/16/16 40.0 1.70 2.00
ASGN 161216C00045000 C 12/16/16 45.0 0.45 0.95
ASGN 161216C00050000 C 12/16/16 50.0 0.00 0.80
ASGN 161216C00055000 C 12/16/16 55.0 0.00 0.50
ASGN 161216P00020000 P 12/16/16 20.0 0.00 0.70
ASGN 161216P00022500 P 12/16/16 22.5 0.00 0.75
ASGN 161216P00025000 P 12/16/16 25.0 0.00 0.85
ASGN 161216P00030000 P 12/16/16 30.0 0.20 0.95
ASGN 161216P00035000 P 12/16/16 35.0 1.35 1.70
ASGN 161216P00040000 P 12/16/16 40.0 3.60 4.10
ASGN 161216P00045000 P 12/16/16 45.0 5.30 9.90
ASGN 161216P00050000 P 12/16/16 50.0 11.80 12.80
ASGN 161216P00055000 P 12/16/16 55.0 16.50 17.70
ASGN 170317C00020000 C 03/17/17 20.0 17.50 19.90
ASGN 170317C00022500 C 03/17/17 22.5 15.10 16.70
ASGN 170317C00025000 C 03/17/17 25.0 12.90 14.30
ASGN 170317C00030000 C 03/17/17 30.0 8.60 11.40
ASGN 170317C00035000 C 03/17/17 35.0 5.00 6.40
ASGN 170317C00040000 C 03/17/17 40.0 2.85 3.00
ASGN 170317C00045000 C 03/17/17 45.0 1.00 1.95
ASGN 170317C00050000 C 03/17/17 50.0 0.20 1.15
ASGN 170317C00055000 C 03/17/17 55.0 0.00 0.85
ASGN 170317P00020000 P 03/17/17 20.0 0.00 0.75
ASGN 170317P00022500 P 03/17/17 22.5 0.00 1.10
ASGN 170317P00025000 P 03/17/17 25.0 0.10 1.00
ASGN 170317P00030000 P 03/17/17 30.0 0.60 1.55
ASGN 170317P00035000 P 03/17/17 35.0 2.20 2.95
ASGN 170317P00040000 P 03/17/17 40.0 4.60 5.40
ASGN 170317P00045000 P 03/17/17 45.0 6.20 10.50
ASGN 170317P00050000 P 03/17/17 50.0 12.10 14.80
ASGN 170317P00055000 P 03/17/17 55.0 16.70 17.80

OPRA data is delayed 15 minutes.