Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-11)Premium Content

On Assignment Inc (ASGN)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASGN 140419C00017500 C 04/19/14 17.5 18.10 18.70
ASGN 140419C00020000 C 04/19/14 20.0 15.60 16.20
ASGN 140419C00022500 C 04/19/14 22.5 13.10 13.70
ASGN 140419C00025000 C 04/19/14 25.0 10.60 11.20
ASGN 140419C00030000 C 04/19/14 30.0 5.60 6.20
ASGN 140419C00035000 C 04/19/14 35.0 0.70 1.10
ASGN 140419C00040000 C 04/19/14 40.0 0.00 0.05
ASGN 140419C00045000 C 04/19/14 45.0 0.00 0.20
ASGN 140419P00017500 P 04/19/14 17.5 0.00 0.20
ASGN 140419P00020000 P 04/19/14 20.0 0.00 0.20
ASGN 140419P00022500 P 04/19/14 22.5 0.00 0.20
ASGN 140419P00025000 P 04/19/14 25.0 0.00 0.20
ASGN 140419P00030000 P 04/19/14 30.0 0.00 0.25
ASGN 140419P00035000 P 04/19/14 35.0 0.00 0.25
ASGN 140419P00040000 P 04/19/14 40.0 3.90 4.30
ASGN 140419P00045000 P 04/19/14 45.0 8.80 9.40
ASGN 140517C00020000 C 05/17/14 20.0 15.60 16.20
ASGN 140517C00022500 C 05/17/14 22.5 13.10 13.70
ASGN 140517C00025000 C 05/17/14 25.0 10.60 11.30
ASGN 140517C00030000 C 05/17/14 30.0 5.80 6.40
ASGN 140517C00035000 C 05/17/14 35.0 1.95 2.25
ASGN 140517C00040000 C 05/17/14 40.0 0.20 0.50
ASGN 140517C00045000 C 05/17/14 45.0 0.00 0.25
ASGN 140517C00050000 C 05/17/14 50.0 0.00 0.10
ASGN 140517C00055000 C 05/17/14 55.0 0.00 0.25
ASGN 140517P00020000 P 05/17/14 20.0 0.00 0.10
ASGN 140517P00022500 P 05/17/14 22.5 0.00 0.15
ASGN 140517P00025000 P 05/17/14 25.0 0.00 0.15
ASGN 140517P00030000 P 05/17/14 30.0 0.05 0.40
ASGN 140517P00035000 P 05/17/14 35.0 1.10 1.35
ASGN 140517P00040000 P 05/17/14 40.0 4.20 4.70
ASGN 140517P00045000 P 05/17/14 45.0 8.80 9.40
ASGN 140517P00050000 P 05/17/14 50.0 13.80 14.40
ASGN 140517P00055000 P 05/17/14 55.0 18.80 19.40
ASGN 140621C00017500 C 06/21/14 17.5 18.00 18.70
ASGN 140621C00020000 C 06/21/14 20.0 15.50 16.30
ASGN 140621C00022500 C 06/21/14 22.5 13.00 13.80
ASGN 140621C00025000 C 06/21/14 25.0 10.70 11.30
ASGN 140621C00030000 C 06/21/14 30.0 6.00 6.70
ASGN 140621C00035000 C 06/21/14 35.0 2.50 2.80
ASGN 140621C00040000 C 06/21/14 40.0 0.60 0.90
ASGN 140621C00045000 C 06/21/14 45.0 0.00 0.35
ASGN 140621C00050000 C 06/21/14 50.0 0.00 0.15
ASGN 140621P00017500 P 06/21/14 17.5 0.00 0.15
ASGN 140621P00020000 P 06/21/14 20.0 0.00 0.15
ASGN 140621P00022500 P 06/21/14 22.5 0.00 0.20
ASGN 140621P00025000 P 06/21/14 25.0 0.00 0.25
ASGN 140621P00030000 P 06/21/14 30.0 0.35 0.65
ASGN 140621P00035000 P 06/21/14 35.0 1.60 1.90
ASGN 140621P00040000 P 06/21/14 40.0 4.60 5.10
ASGN 140621P00045000 P 06/21/14 45.0 9.00 9.60
ASGN 140621P00050000 P 06/21/14 50.0 13.80 14.40
ASGN 140920C00017500 C 09/20/14 17.5 18.00 18.80
ASGN 140920C00020000 C 09/20/14 20.0 15.60 16.40
ASGN 140920C00022500 C 09/20/14 22.5 13.20 14.00
ASGN 140920C00025000 C 09/20/14 25.0 10.80 11.70
ASGN 140920C00030000 C 09/20/14 30.0 6.70 7.40
ASGN 140920C00035000 C 09/20/14 35.0 3.60 4.00
ASGN 140920C00040000 C 09/20/14 40.0 1.70 1.90
ASGN 140920C00045000 C 09/20/14 45.0 0.60 0.95
ASGN 140920P00017500 P 09/20/14 17.5 0.00 0.25
ASGN 140920P00020000 P 09/20/14 20.0 0.00 0.30
ASGN 140920P00022500 P 09/20/14 22.5 0.00 0.40
ASGN 140920P00025000 P 09/20/14 25.0 0.30 0.55
ASGN 140920P00030000 P 09/20/14 30.0 1.10 1.35
ASGN 140920P00035000 P 09/20/14 35.0 2.75 3.10
ASGN 140920P00040000 P 09/20/14 40.0 5.70 6.20
ASGN 140920P00045000 P 09/20/14 45.0 9.60 10.20

OPRA data is delayed 15 minutes.