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 Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASGN 161021C00020000 C 10/21/16 20.0 17.20 18.30
ASGN 161021C00022500 C 10/21/16 22.5 14.70 15.80
ASGN 161021C00025000 C 10/21/16 25.0 12.00 13.40
ASGN 161021C00030000 C 10/21/16 30.0 6.90 8.40
ASGN 161021C00035000 C 10/21/16 35.0 1.60 3.30
ASGN 161021C00040000 C 10/21/16 40.0 0.15 0.60
ASGN 161021C00045000 C 10/21/16 45.0 0.00 0.35
ASGN 161021C00050000 C 10/21/16 50.0 0.00 0.30
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 0.35
ASGN 161021P00025000 P 10/21/16 25.0 0.00 0.35
ASGN 161021P00030000 P 10/21/16 30.0 0.00 0.30
ASGN 161021P00035000 P 10/21/16 35.0 0.15 0.50
ASGN 161021P00040000 P 10/21/16 40.0 2.00 3.70
ASGN 161021P00045000 P 10/21/16 45.0 6.70 8.10
ASGN 161021P00050000 P 10/21/16 50.0 11.30 13.60
ASGN 161021P00055000 P 10/21/16 55.0 16.60 18.10
ASGN 161118C00020000 C 11/18/16 20.0 16.90 18.30
ASGN 161118C00022500 C 11/18/16 22.5 14.40 15.70
ASGN 161118C00025000 C 11/18/16 25.0 10.30 13.80
ASGN 161118C00030000 C 11/18/16 30.0 7.50 8.30
ASGN 161118C00035000 C 11/18/16 35.0 3.30 4.80
ASGN 161118C00040000 C 11/18/16 40.0 0.90 1.20
ASGN 161118C00045000 C 11/18/16 45.0 0.05 0.50
ASGN 161118C00050000 C 11/18/16 50.0 0.00 0.35
ASGN 161118P00020000 P 11/18/16 20.0 0.00 0.30
ASGN 161118P00022500 P 11/18/16 22.5 0.00 0.35
ASGN 161118P00025000 P 11/18/16 25.0 0.05 0.35
ASGN 161118P00030000 P 11/18/16 30.0 0.15 0.50
ASGN 161118P00035000 P 11/18/16 35.0 1.00 1.20
ASGN 161118P00040000 P 11/18/16 40.0 3.10 3.90
ASGN 161118P00045000 P 11/18/16 45.0 7.20 8.30
ASGN 161118P00050000 P 11/18/16 50.0 11.90 13.20
ASGN 161216C00020000 C 12/16/16 20.0 16.90 18.30
ASGN 161216C00022500 C 12/16/16 22.5 14.50 15.80
ASGN 161216C00025000 C 12/16/16 25.0 11.90 13.60
ASGN 161216C00030000 C 12/16/16 30.0 5.70 8.50
ASGN 161216C00035000 C 12/16/16 35.0 3.60 4.10
ASGN 161216C00040000 C 12/16/16 40.0 1.15 1.55
ASGN 161216C00045000 C 12/16/16 45.0 0.20 0.50
ASGN 161216C00050000 C 12/16/16 50.0 0.00 0.40
ASGN 161216C00055000 C 12/16/16 55.0 0.00 0.40
ASGN 161216P00020000 P 12/16/16 20.0 0.00 0.40
ASGN 161216P00022500 P 12/16/16 22.5 0.05 0.35
ASGN 161216P00025000 P 12/16/16 25.0 0.05 0.40
ASGN 161216P00030000 P 12/16/16 30.0 0.20 0.60
ASGN 161216P00035000 P 12/16/16 35.0 1.25 1.50
ASGN 161216P00040000 P 12/16/16 40.0 3.60 4.00
ASGN 161216P00045000 P 12/16/16 45.0 7.30 10.00
ASGN 161216P00050000 P 12/16/16 50.0 10.80 13.20
ASGN 161216P00055000 P 12/16/16 55.0 16.70 18.10
ASGN 170317C00020000 C 03/17/17 20.0 17.20 18.60
ASGN 170317C00022500 C 03/17/17 22.5 14.90 16.20
ASGN 170317C00025000 C 03/17/17 25.0 12.00 13.90
ASGN 170317C00030000 C 03/17/17 30.0 8.30 9.20
ASGN 170317C00035000 C 03/17/17 35.0 4.70 5.30
ASGN 170317C00040000 C 03/17/17 40.0 2.25 2.70
ASGN 170317C00045000 C 03/17/17 45.0 0.90 1.40
ASGN 170317C00050000 C 03/17/17 50.0 0.20 0.70
ASGN 170317C00055000 C 03/17/17 55.0 0.05 0.45
ASGN 170317P00020000 P 03/17/17 20.0 0.05 0.45
ASGN 170317P00022500 P 03/17/17 22.5 0.15 0.55
ASGN 170317P00025000 P 03/17/17 25.0 0.15 0.65
ASGN 170317P00030000 P 03/17/17 30.0 0.70 1.20
ASGN 170317P00035000 P 03/17/17 35.0 2.25 2.60
ASGN 170317P00040000 P 03/17/17 40.0 4.70 5.00
ASGN 170317P00045000 P 03/17/17 45.0 7.80 10.80
ASGN 170317P00050000 P 03/17/17 50.0 12.10 13.40
ASGN 170317P00055000 P 03/17/17 55.0 16.70 18.40

OPRA data is delayed 15 minutes.