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 (2017-04-07)Premium Content

On Assignment Inc (ASGN)
As of Apr 27 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASGN 170519C00025000 C 05/19/17 25.0 26.30 29.10
ASGN 170519C00030000 C 05/19/17 30.0 21.30 24.00
ASGN 170519C00035000 C 05/19/17 35.0 16.40 19.00
ASGN 170519C00040000 C 05/19/17 40.0 11.30 14.10
ASGN 170519C00045000 C 05/19/17 45.0 6.30 9.10
ASGN 170519C00050000 C 05/19/17 50.0 3.60 4.00
ASGN 170519C00055000 C 05/19/17 55.0 0.50 0.70
ASGN 170519C00060000 C 05/19/17 60.0 0.00 0.25
ASGN 170519C00065000 C 05/19/17 65.0 0.00 0.15
ASGN 170519C00070000 C 05/19/17 70.0 0.00 0.25
ASGN 170519P00025000 P 05/19/17 25.0 0.00 0.05
ASGN 170519P00030000 P 05/19/17 30.0 0.00 0.05
ASGN 170519P00035000 P 05/19/17 35.0 0.00 0.35
ASGN 170519P00040000 P 05/19/17 40.0 0.00 0.15
ASGN 170519P00045000 P 05/19/17 45.0 0.00 0.10
ASGN 170519P00050000 P 05/19/17 50.0 0.20 0.30
ASGN 170519P00055000 P 05/19/17 55.0 1.65 2.10
ASGN 170519P00060000 P 05/19/17 60.0 6.00 8.80
ASGN 170519P00065000 P 05/19/17 65.0 10.90 13.80
ASGN 170519P00070000 P 05/19/17 70.0 15.90 18.80
ASGN 170616C00020000 C 06/16/17 20.0 31.30 34.10
ASGN 170616C00022500 C 06/16/17 22.5 29.20 31.50
ASGN 170616C00025000 C 06/16/17 25.0 26.30 29.10
ASGN 170616C00030000 C 06/16/17 30.0 21.30 24.10
ASGN 170616C00035000 C 06/16/17 35.0 16.40 19.10
ASGN 170616C00040000 C 06/16/17 40.0 11.30 14.20
ASGN 170616C00045000 C 06/16/17 45.0 6.60 9.20
ASGN 170616C00050000 C 06/16/17 50.0 4.00 4.50
ASGN 170616C00055000 C 06/16/17 55.0 1.10 1.35
ASGN 170616P00020000 P 06/16/17 20.0 0.00 0.30
ASGN 170616P00022500 P 06/16/17 22.5 0.00 0.30
ASGN 170616P00025000 P 06/16/17 25.0 0.00 0.35
ASGN 170616P00030000 P 06/16/17 30.0 0.00 0.75
ASGN 170616P00035000 P 06/16/17 35.0 0.00 0.25
ASGN 170616P00040000 P 06/16/17 40.0 0.05 0.15
ASGN 170616P00045000 P 06/16/17 45.0 0.15 0.25
ASGN 170616P00050000 P 06/16/17 50.0 0.55 0.70
ASGN 170616P00055000 P 06/16/17 55.0 2.45 2.75
ASGN 170915C00022500 C 09/15/17 22.5 28.90 31.70
ASGN 170915C00025000 C 09/15/17 25.0 26.50 29.30
ASGN 170915C00030000 C 09/15/17 30.0 21.60 24.30
ASGN 170915C00035000 C 09/15/17 35.0 16.80 19.50
ASGN 170915C00040000 C 09/15/17 40.0 11.90 14.70
ASGN 170915C00045000 C 09/15/17 45.0 9.40 10.00
ASGN 170915C00050000 C 09/15/17 50.0 5.60 6.00
ASGN 170915C00055000 C 09/15/17 55.0 2.85 3.30
ASGN 170915C00060000 C 09/15/17 60.0 1.20 1.50
ASGN 170915C00065000 C 09/15/17 65.0 0.40 0.70
ASGN 170915P00022500 P 09/15/17 22.5 0.00 0.20
ASGN 170915P00025000 P 09/15/17 25.0 0.05 0.20
ASGN 170915P00030000 P 09/15/17 30.0 0.10 0.25
ASGN 170915P00035000 P 09/15/17 35.0 0.20 0.40
ASGN 170915P00040000 P 09/15/17 40.0 0.40 0.55
ASGN 170915P00045000 P 09/15/17 45.0 0.80 1.05
ASGN 170915P00050000 P 09/15/17 50.0 1.90 2.20
ASGN 170915P00055000 P 09/15/17 55.0 4.00 4.40
ASGN 170915P00060000 P 09/15/17 60.0 7.20 7.80
ASGN 170915P00065000 P 09/15/17 65.0 11.40 12.00
ASGN 171215C00025000 C 12/15/17 25.0 26.70 29.40
ASGN 171215C00030000 C 12/15/17 30.0 21.90 24.60
ASGN 171215C00035000 C 12/15/17 35.0 17.10 19.90
ASGN 171215C00040000 C 12/15/17 40.0 14.50 15.20
ASGN 171215C00045000 C 12/15/17 45.0 10.30 11.00
ASGN 171215C00050000 C 12/15/17 50.0 6.90 7.40
ASGN 171215C00055000 C 12/15/17 55.0 4.20 4.60
ASGN 171215C00060000 C 12/15/17 60.0 2.35 2.70
ASGN 171215C00065000 C 12/15/17 65.0 1.20 1.55
ASGN 171215C00070000 C 12/15/17 70.0 0.55 0.85
ASGN 171215P00025000 P 12/15/17 25.0 0.15 0.35
ASGN 171215P00030000 P 12/15/17 30.0 0.25 0.45
ASGN 171215P00035000 P 12/15/17 35.0 0.45 0.70
ASGN 171215P00040000 P 12/15/17 40.0 0.75 1.05
ASGN 171215P00045000 P 12/15/17 45.0 1.70 2.00
ASGN 171215P00050000 P 12/15/17 50.0 2.95 3.30
ASGN 171215P00055000 P 12/15/17 55.0 5.10 5.60
ASGN 171215P00060000 P 12/15/17 60.0 8.30 8.80
ASGN 171215P00065000 P 12/15/17 65.0 12.00 12.60
ASGN 171215P00070000 P 12/15/17 70.0 16.40 17.00

OPRA data is delayed 15 minutes.