Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Asgn Inc (ASGN)
As of Jun 15 2018 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASGN 180720C00045000 C Jul 20, 2018 45.0 37.40 39.60
ASGN 180720C00050000 C Jul 20, 2018 50.0 30.50 35.50
ASGN 180720C00055000 C Jul 20, 2018 55.0 25.70 30.50
ASGN 180720C00060000 C Jul 20, 2018 60.0 20.70 25.50
ASGN 180720C00065000 C Jul 20, 2018 65.0 15.70 20.50
ASGN 180720C00070000 C Jul 20, 2018 70.0 11.00 15.90
ASGN 180720C00075000 C Jul 20, 2018 75.0 6.90 10.70
ASGN 180720C00080000 C Jul 20, 2018 80.0 4.00 4.40
ASGN 180720C00085000 C Jul 20, 2018 85.0 1.15 1.40
ASGN 180720C00090000 C Jul 20, 2018 90.0 0.10 0.30
ASGN 180720C00095000 C Jul 20, 2018 95.0 0.00 4.90
ASGN 180720C00100000 C Jul 20, 2018 100.0 0.00 1.25
ASGN 180720C00105000 C Jul 20, 2018 105.0 0.00 1.20
ASGN 180720C00110000 C Jul 20, 2018 110.0 0.00 1.30
ASGN 180720C00115000 C Jul 20, 2018 115.0 0.00 1.30
ASGN 180720C00120000 C Jul 20, 2018 120.0 0.00 1.30
ASGN 180720C00125000 C Jul 20, 2018 125.0 0.00 1.15
ASGN 180720P00045000 P Jul 20, 2018 45.0 0.00 1.10
ASGN 180720P00050000 P Jul 20, 2018 50.0 0.00 0.70
ASGN 180720P00055000 P Jul 20, 2018 55.0 0.00 1.35
ASGN 180720P00060000 P Jul 20, 2018 60.0 0.00 0.20
ASGN 180720P00065000 P Jul 20, 2018 65.0 0.05 0.25
ASGN 180720P00070000 P Jul 20, 2018 70.0 0.10 0.25
ASGN 180720P00075000 P Jul 20, 2018 75.0 0.25 0.40
ASGN 180720P00080000 P Jul 20, 2018 80.0 0.90 1.10
ASGN 180720P00085000 P Jul 20, 2018 85.0 3.00 3.30
ASGN 180720P00090000 P Jul 20, 2018 90.0 5.20 9.50
ASGN 180720P00095000 P Jul 20, 2018 95.0 9.70 14.50
ASGN 180720P00100000 P Jul 20, 2018 100.0 15.10 19.50
ASGN 180720P00105000 P Jul 20, 2018 105.0 20.20 24.50
ASGN 180720P00110000 P Jul 20, 2018 110.0 25.00 29.50
ASGN 180720P00115000 P Jul 20, 2018 115.0 29.70 34.50
ASGN 180720P00120000 P Jul 20, 2018 120.0 34.70 39.50
ASGN 180720P00125000 P Jul 20, 2018 125.0 41.70 43.90
ASGN 180921C00035000 C Sep 21, 2018 35.0 47.40 49.60
ASGN 180921C00040000 C Sep 21, 2018 40.0 40.70 45.50
ASGN 180921C00045000 C Sep 21, 2018 45.0 36.00 41.00
ASGN 180921C00050000 C Sep 21, 2018 50.0 31.00 35.90
ASGN 180921C00055000 C Sep 21, 2018 55.0 26.00 31.00
ASGN 180921C00060000 C Sep 21, 2018 60.0 23.20 25.60
ASGN 180921C00065000 C Sep 21, 2018 65.0 16.60 21.40
ASGN 180921C00070000 C Sep 21, 2018 70.0 14.20 14.70
ASGN 180921C00075000 C Sep 21, 2018 75.0 10.00 10.60
ASGN 180921C00080000 C Sep 21, 2018 80.0 6.50 6.90
ASGN 180921C00085000 C Sep 21, 2018 85.0 3.70 4.20
ASGN 180921C00090000 C Sep 21, 2018 90.0 1.90 2.25
ASGN 180921C00095000 C Sep 21, 2018 95.0 0.80 1.15
ASGN 180921C00100000 C Sep 21, 2018 100.0 0.35 0.55
ASGN 180921C00105000 C Sep 21, 2018 105.0 0.10 0.30
ASGN 180921C00110000 C Sep 21, 2018 110.0 0.00 0.20
ASGN 180921P00035000 P Sep 21, 2018 35.0 0.00 0.35
ASGN 180921P00040000 P Sep 21, 2018 40.0 0.00 0.15
ASGN 180921P00045000 P Sep 21, 2018 45.0 0.05 0.25
ASGN 180921P00050000 P Sep 21, 2018 50.0 0.10 0.30
ASGN 180921P00055000 P Sep 21, 2018 55.0 0.25 0.40
ASGN 180921P00060000 P Sep 21, 2018 60.0 0.25 0.55
ASGN 180921P00065000 P Sep 21, 2018 65.0 0.45 0.75
ASGN 180921P00070000 P Sep 21, 2018 70.0 0.85 1.20
ASGN 180921P00075000 P Sep 21, 2018 75.0 1.70 2.05
ASGN 180921P00080000 P Sep 21, 2018 80.0 3.10 3.50
ASGN 180921P00085000 P Sep 21, 2018 85.0 5.30 5.70
ASGN 180921P00090000 P Sep 21, 2018 90.0 8.50 8.90
ASGN 180921P00095000 P Sep 21, 2018 95.0 12.40 12.90
ASGN 180921P00100000 P Sep 21, 2018 100.0 15.10 19.60
ASGN 180921P00105000 P Sep 21, 2018 105.0 19.70 24.50
ASGN 180921P00110000 P Sep 21, 2018 110.0 26.50 29.30
ASGN 181221C00045000 C Dec 21, 2018 45.0 37.50 40.40
ASGN 181221C00050000 C Dec 21, 2018 50.0 31.60 36.50
ASGN 181221C00055000 C Dec 21, 2018 55.0 27.00 31.80
ASGN 181221C00060000 C Dec 21, 2018 60.0 24.10 25.60
ASGN 181221C00065000 C Dec 21, 2018 65.0 19.90 20.60
ASGN 181221C00070000 C Dec 21, 2018 70.0 15.70 16.40
ASGN 181221C00075000 C Dec 21, 2018 75.0 12.00 12.70
ASGN 181221C00080000 C Dec 21, 2018 80.0 8.70 9.20
ASGN 181221C00085000 C Dec 21, 2018 85.0 6.00 6.60
ASGN 181221C00090000 C Dec 21, 2018 90.0 3.90 4.40
ASGN 181221C00095000 C Dec 21, 2018 95.0 2.40 2.90
ASGN 181221C00100000 C Dec 21, 2018 100.0 1.35 1.75
ASGN 181221C00105000 C Dec 21, 2018 105.0 0.80 1.10
ASGN 181221C00110000 C Dec 21, 2018 110.0 0.35 0.70
ASGN 181221C00115000 C Dec 21, 2018 115.0 0.15 0.45
ASGN 181221C00120000 C Dec 21, 2018 120.0 0.00 0.30
ASGN 181221C00125000 C Dec 21, 2018 125.0 0.00 0.10
ASGN 181221P00045000 P Dec 21, 2018 45.0 0.20 0.45
ASGN 181221P00050000 P Dec 21, 2018 50.0 0.40 0.60
ASGN 181221P00055000 P Dec 21, 2018 55.0 0.45 0.80
ASGN 181221P00060000 P Dec 21, 2018 60.0 0.75 1.10
ASGN 181221P00065000 P Dec 21, 2018 65.0 1.20 1.55
ASGN 181221P00070000 P Dec 21, 2018 70.0 1.90 2.35
ASGN 181221P00075000 P Dec 21, 2018 75.0 3.10 3.60
ASGN 181221P00080000 P Dec 21, 2018 80.0 4.70 5.20
ASGN 181221P00085000 P Dec 21, 2018 85.0 7.00 7.50
ASGN 181221P00090000 P Dec 21, 2018 90.0 10.00 10.50
ASGN 181221P00095000 P Dec 21, 2018 95.0 13.40 14.10
ASGN 181221P00100000 P Dec 21, 2018 100.0 17.40 18.10
ASGN 181221P00105000 P Dec 21, 2018 105.0 20.10 25.00
ASGN 181221P00110000 P Dec 21, 2018 110.0 24.70 29.50
ASGN 181221P00115000 P Dec 21, 2018 115.0 29.70 34.50
ASGN 181221P00120000 P Dec 21, 2018 120.0 34.70 39.50
ASGN 181221P00125000 P Dec 21, 2018 125.0 41.30 44.00
OPRA data is delayed 15 minutes.