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 (2016-04-08)Premium Content

On Assignment Inc (ASGN)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASGN 160715C00020000 C 07/15/16 20.0 14.70 18.60
ASGN 160715C00022500 C 07/15/16 22.5 12.10 16.20
ASGN 160715C00025000 C 07/15/16 25.0 9.60 13.60
ASGN 160715C00030000 C 07/15/16 30.0 4.90 8.80
ASGN 160715C00035000 C 07/15/16 35.0 1.85 3.80
ASGN 160715C00040000 C 07/15/16 40.0 0.10 0.85
ASGN 160715C00045000 C 07/15/16 45.0 0.00 0.40
ASGN 160715C00050000 C 07/15/16 50.0 0.00 4.80
ASGN 160715C00055000 C 07/15/16 55.0 0.00 4.80
ASGN 160715P00020000 P 07/15/16 20.0 0.00 4.80
ASGN 160715P00022500 P 07/15/16 22.5 0.00 4.80
ASGN 160715P00025000 P 07/15/16 25.0 0.00 4.80
ASGN 160715P00030000 P 07/15/16 30.0 0.00 4.80
ASGN 160715P00035000 P 07/15/16 35.0 0.50 0.85
ASGN 160715P00040000 P 07/15/16 40.0 1.70 5.80
ASGN 160715P00045000 P 07/15/16 45.0 6.40 10.60
ASGN 160715P00050000 P 07/15/16 50.0 11.30 15.60
ASGN 160715P00055000 P 07/15/16 55.0 16.30 20.60
ASGN 160819C00020000 C 08/19/16 20.0 14.90 18.70
ASGN 160819C00022500 C 08/19/16 22.5 12.40 16.20
ASGN 160819C00025000 C 08/19/16 25.0 9.90 13.80
ASGN 160819C00030000 C 08/19/16 30.0 5.20 7.50
ASGN 160819C00035000 C 08/19/16 35.0 2.85 3.20
ASGN 160819C00040000 C 08/19/16 40.0 0.75 1.05
ASGN 160819C00045000 C 08/19/16 45.0 0.00 1.15
ASGN 160819C00050000 C 08/19/16 50.0 0.00 0.75
ASGN 160819C00055000 C 08/19/16 55.0 0.00 4.70
ASGN 160819P00020000 P 08/19/16 20.0 0.00 0.80
ASGN 160819P00022500 P 08/19/16 22.5 0.00 0.85
ASGN 160819P00025000 P 08/19/16 25.0 0.00 0.95
ASGN 160819P00030000 P 08/19/16 30.0 0.35 1.40
ASGN 160819P00035000 P 08/19/16 35.0 1.40 1.75
ASGN 160819P00040000 P 08/19/16 40.0 4.00 6.40
ASGN 160819P00045000 P 08/19/16 45.0 6.50 10.50
ASGN 160819P00050000 P 08/19/16 50.0 11.40 15.30
ASGN 160819P00055000 P 08/19/16 55.0 16.40 20.30
ASGN 160916C00017500 C 09/16/16 17.5 17.20 21.20
ASGN 160916C00020000 C 09/16/16 20.0 14.60 18.80
ASGN 160916C00022500 C 09/16/16 22.5 12.50 16.20
ASGN 160916C00025000 C 09/16/16 25.0 9.90 13.80
ASGN 160916C00030000 C 09/16/16 30.0 5.20 9.20
ASGN 160916C00035000 C 09/16/16 35.0 3.10 3.50
ASGN 160916C00040000 C 09/16/16 40.0 0.95 1.35
ASGN 160916C00045000 C 09/16/16 45.0 0.00 0.95
ASGN 160916C00050000 C 09/16/16 50.0 0.00 4.80
ASGN 160916C00055000 C 09/16/16 55.0 0.00 4.90
ASGN 160916P00017500 P 09/16/16 17.5 0.00 4.80
ASGN 160916P00020000 P 09/16/16 20.0 0.00 0.95
ASGN 160916P00022500 P 09/16/16 22.5 0.00 0.95
ASGN 160916P00025000 P 09/16/16 25.0 0.00 4.90
ASGN 160916P00030000 P 09/16/16 30.0 0.20 1.55
ASGN 160916P00035000 P 09/16/16 35.0 1.70 2.00
ASGN 160916P00040000 P 09/16/16 40.0 4.50 5.20
ASGN 160916P00045000 P 09/16/16 45.0 6.60 10.70
ASGN 160916P00050000 P 09/16/16 50.0 11.40 15.30
ASGN 160916P00055000 P 09/16/16 55.0 16.50 20.20
ASGN 161216C00020000 C 12/16/16 20.0 14.90 18.80
ASGN 161216C00022500 C 12/16/16 22.5 12.60 16.60
ASGN 161216C00025000 C 12/16/16 25.0 10.10 14.20
ASGN 161216C00030000 C 12/16/16 30.0 6.00 10.00
ASGN 161216C00035000 C 12/16/16 35.0 4.10 4.60
ASGN 161216C00040000 C 12/16/16 40.0 2.00 2.40
ASGN 161216C00045000 C 12/16/16 45.0 0.85 1.55
ASGN 161216C00050000 C 12/16/16 50.0 0.00 4.80
ASGN 161216C00055000 C 12/16/16 55.0 0.00 4.80
ASGN 161216P00020000 P 12/16/16 20.0 0.00 4.80
ASGN 161216P00022500 P 12/16/16 22.5 0.00 4.80
ASGN 161216P00025000 P 12/16/16 25.0 0.00 4.80
ASGN 161216P00030000 P 12/16/16 30.0 1.20 1.60
ASGN 161216P00035000 P 12/16/16 35.0 2.65 3.10
ASGN 161216P00040000 P 12/16/16 40.0 5.40 5.90
ASGN 161216P00045000 P 12/16/16 45.0 7.10 11.40
ASGN 161216P00050000 P 12/16/16 50.0 11.60 15.60
ASGN 161216P00055000 P 12/16/16 55.0 16.50 20.40

OPRA data is delayed 15 minutes.