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 (2015-01-09)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASGN 150417C00020000 C 04/17/15 20.0 18.30 19.40
ASGN 150417C00022500 C 04/17/15 22.5 15.80 16.90
ASGN 150417C00025000 C 04/17/15 25.0 13.40 14.50
ASGN 150417C00030000 C 04/17/15 30.0 8.50 9.40
ASGN 150417C00035000 C 04/17/15 35.0 3.80 4.20
ASGN 150417C00040000 C 04/17/15 40.0 0.30 0.45
ASGN 150417C00045000 C 04/17/15 45.0 0.00 0.25
ASGN 150417C00050000 C 04/17/15 50.0 0.00 0.25
ASGN 150417C00055000 C 04/17/15 55.0 0.00 0.20
ASGN 150417P00020000 P 04/17/15 20.0 0.00 0.25
ASGN 150417P00022500 P 04/17/15 22.5 0.00 0.25
ASGN 150417P00025000 P 04/17/15 25.0 0.00 0.25
ASGN 150417P00030000 P 04/17/15 30.0 0.00 0.25
ASGN 150417P00035000 P 04/17/15 35.0 0.00 0.25
ASGN 150417P00040000 P 04/17/15 40.0 1.30 1.60
ASGN 150417P00045000 P 04/17/15 45.0 5.80 6.40
ASGN 150417P00050000 P 04/17/15 50.0 10.80 11.50
ASGN 150417P00055000 P 04/17/15 55.0 15.60 16.60
ASGN 150515C00020000 C 05/15/15 20.0 18.30 19.40
ASGN 150515C00022500 C 05/15/15 22.5 15.80 16.90
ASGN 150515C00025000 C 05/15/15 25.0 13.50 14.20
ASGN 150515C00030000 C 05/15/15 30.0 8.70 9.30
ASGN 150515C00035000 C 05/15/15 35.0 4.20 4.60
ASGN 150515C00040000 C 05/15/15 40.0 1.10 1.35
ASGN 150515C00045000 C 05/15/15 45.0 0.10 0.25
ASGN 150515C00050000 C 05/15/15 50.0 0.00 0.25
ASGN 150515C00055000 C 05/15/15 55.0 0.00 0.25
ASGN 150515P00020000 P 05/15/15 20.0 0.00 0.25
ASGN 150515P00022500 P 05/15/15 22.5 0.00 0.25
ASGN 150515P00025000 P 05/15/15 25.0 0.00 0.25
ASGN 150515P00030000 P 05/15/15 30.0 0.00 0.25
ASGN 150515P00035000 P 05/15/15 35.0 0.40 0.55
ASGN 150515P00040000 P 05/15/15 40.0 2.15 2.40
ASGN 150515P00045000 P 05/15/15 45.0 6.00 6.60
ASGN 150515P00050000 P 05/15/15 50.0 10.70 11.50
ASGN 150515P00055000 P 05/15/15 55.0 15.80 16.50
ASGN 150619C00015000 C 06/19/15 15.0 23.40 24.50
ASGN 150619C00017500 C 06/19/15 17.5 20.80 22.00
ASGN 150619C00020000 C 06/19/15 20.0 18.30 19.50
ASGN 150619C00022500 C 06/19/15 22.5 16.00 16.90
ASGN 150619C00025000 C 06/19/15 25.0 13.50 14.30
ASGN 150619C00030000 C 06/19/15 30.0 8.80 9.40
ASGN 150619C00035000 C 06/19/15 35.0 4.50 4.90
ASGN 150619C00040000 C 06/19/15 40.0 1.55 1.75
ASGN 150619C00045000 C 06/19/15 45.0 0.25 0.45
ASGN 150619C00050000 C 06/19/15 50.0 0.00 0.25
ASGN 150619C00055000 C 06/19/15 55.0 0.00 0.25
ASGN 150619P00015000 P 06/19/15 15.0 0.00 0.25
ASGN 150619P00017500 P 06/19/15 17.5 0.00 0.25
ASGN 150619P00020000 P 06/19/15 20.0 0.00 0.25
ASGN 150619P00022500 P 06/19/15 22.5 0.00 0.25
ASGN 150619P00025000 P 06/19/15 25.0 0.00 0.25
ASGN 150619P00030000 P 06/19/15 30.0 0.10 0.25
ASGN 150619P00035000 P 06/19/15 35.0 0.65 0.80
ASGN 150619P00040000 P 06/19/15 40.0 2.55 2.80
ASGN 150619P00045000 P 06/19/15 45.0 6.20 6.60
ASGN 150619P00050000 P 06/19/15 50.0 10.60 11.50
ASGN 150619P00055000 P 06/19/15 55.0 15.60 16.70
ASGN 150918C00017500 C 09/18/15 17.5 20.70 22.10
ASGN 150918C00020000 C 09/18/15 20.0 18.50 19.50
ASGN 150918C00022500 C 09/18/15 22.5 16.10 17.00
ASGN 150918C00025000 C 09/18/15 25.0 13.70 14.60
ASGN 150918C00030000 C 09/18/15 30.0 9.30 9.70
ASGN 150918C00035000 C 09/18/15 35.0 5.30 5.70
ASGN 150918C00040000 C 09/18/15 40.0 2.50 2.80
ASGN 150918C00045000 C 09/18/15 45.0 0.95 1.20
ASGN 150918P00017500 P 09/18/15 17.5 0.00 0.25
ASGN 150918P00020000 P 09/18/15 20.0 0.00 0.25
ASGN 150918P00022500 P 09/18/15 22.5 0.00 0.25
ASGN 150918P00025000 P 09/18/15 25.0 0.05 0.25
ASGN 150918P00030000 P 09/18/15 30.0 0.40 0.60
ASGN 150918P00035000 P 09/18/15 35.0 1.40 1.65
ASGN 150918P00040000 P 09/18/15 40.0 3.50 3.90
ASGN 150918P00045000 P 09/18/15 45.0 6.80 7.30

OPRA data is delayed 15 minutes.