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 (2014-10-10)Premium Content

On Assignment Inc (ASGN)
As of Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASGN 141122C00015000 C 11/22/14 15.0 11.50 15.70
ASGN 141122C00017500 C 11/22/14 17.5 9.00 13.20
ASGN 141122C00020000 C 11/22/14 20.0 6.90 10.40
ASGN 141122C00022500 C 11/22/14 22.5 4.50 8.00
ASGN 141122C00025000 C 11/22/14 25.0 3.50 4.40
ASGN 141122C00030000 C 11/22/14 30.0 0.65 1.00
ASGN 141122C00035000 C 11/22/14 35.0 0.00 0.25
ASGN 141122C00040000 C 11/22/14 40.0 0.00 0.25
ASGN 141122P00015000 P 11/22/14 15.0 0.00 0.25
ASGN 141122P00017500 P 11/22/14 17.5 0.00 0.75
ASGN 141122P00020000 P 11/22/14 20.0 0.00 0.25
ASGN 141122P00022500 P 11/22/14 22.5 0.00 0.50
ASGN 141122P00025000 P 11/22/14 25.0 0.00 1.55
ASGN 141122P00030000 P 11/22/14 30.0 1.00 2.55
ASGN 141122P00035000 P 11/22/14 35.0 4.70 8.20
ASGN 141122P00040000 P 11/22/14 40.0 9.20 13.60
ASGN 141220C00017500 C 12/20/14 17.5 9.00 13.30
ASGN 141220C00020000 C 12/20/14 20.0 7.00 10.40
ASGN 141220C00022500 C 12/20/14 22.5 4.60 8.10
ASGN 141220C00025000 C 12/20/14 25.0 3.10 4.50
ASGN 141220C00030000 C 12/20/14 30.0 0.85 1.20
ASGN 141220C00035000 C 12/20/14 35.0 0.00 0.35
ASGN 141220C00040000 C 12/20/14 40.0 0.00 1.15
ASGN 141220C00045000 C 12/20/14 45.0 0.00 1.15
ASGN 141220C00050000 C 12/20/14 50.0 0.00 0.75
ASGN 141220P00017500 P 12/20/14 17.5 0.00 0.30
ASGN 141220P00020000 P 12/20/14 20.0 0.00 0.25
ASGN 141220P00022500 P 12/20/14 22.5 0.10 0.35
ASGN 141220P00025000 P 12/20/14 25.0 0.20 0.85
ASGN 141220P00030000 P 12/20/14 30.0 2.65 2.80
ASGN 141220P00035000 P 12/20/14 35.0 4.80 7.00
ASGN 141220P00040000 P 12/20/14 40.0 9.40 13.50
ASGN 141220P00045000 P 12/20/14 45.0 14.30 18.50
ASGN 141220P00050000 P 12/20/14 50.0 19.20 23.50
ASGN 150320C00020000 C 03/20/15 20.0 7.20 10.70
ASGN 150320C00022500 C 03/20/15 22.5 6.40 7.20
ASGN 150320C00025000 C 03/20/15 25.0 4.30 5.20
ASGN 150320C00030000 C 03/20/15 30.0 1.65 3.50
ASGN 150320C00035000 C 03/20/15 35.0 0.60 0.95
ASGN 150320C00040000 C 03/20/15 40.0 0.15 0.60
ASGN 150320C00045000 C 03/20/15 45.0 0.00 0.25
ASGN 150320C00050000 C 03/20/15 50.0 0.00 1.10
ASGN 150320P00020000 P 03/20/15 20.0 0.20 0.45
ASGN 150320P00022500 P 03/20/15 22.5 0.50 1.20
ASGN 150320P00025000 P 03/20/15 25.0 0.35 2.75
ASGN 150320P00030000 P 03/20/15 30.0 1.95 5.10
ASGN 150320P00035000 P 03/20/15 35.0 6.70 7.50
ASGN 150320P00040000 P 03/20/15 40.0 9.50 13.70
ASGN 150320P00045000 P 03/20/15 45.0 14.40 18.60
ASGN 150320P00050000 P 03/20/15 50.0 19.30 23.50
ASGN 150619C00015000 C 06/19/15 15.0 11.70 15.90
ASGN 150619C00017500 C 06/19/15 17.5 9.30 13.50
ASGN 150619C00020000 C 06/19/15 20.0 8.20 9.80
ASGN 150619C00022500 C 06/19/15 22.5 6.20 7.70
ASGN 150619C00025000 C 06/19/15 25.0 4.50 5.90
ASGN 150619C00030000 C 06/19/15 30.0 2.55 3.20
ASGN 150619C00035000 C 06/19/15 35.0 0.95 1.55
ASGN 150619C00040000 C 06/19/15 40.0 0.30 0.80
ASGN 150619P00015000 P 06/19/15 15.0 0.00 0.30
ASGN 150619P00017500 P 06/19/15 17.5 0.20 0.45
ASGN 150619P00020000 P 06/19/15 20.0 0.50 0.75
ASGN 150619P00022500 P 06/19/15 22.5 0.75 1.85
ASGN 150619P00025000 P 06/19/15 25.0 1.50 2.70
ASGN 150619P00030000 P 06/19/15 30.0 3.90 4.40
ASGN 150619P00035000 P 06/19/15 35.0 6.70 8.00
ASGN 150619P00040000 P 06/19/15 40.0 11.60 12.50

OPRA data is delayed 15 minutes.