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 Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASGN 141220C00017500 C 12/20/14 17.5 12.20 16.00
ASGN 141220C00020000 C 12/20/14 20.0 10.80 12.20
ASGN 141220C00022500 C 12/20/14 22.5 8.40 9.70
ASGN 141220C00025000 C 12/20/14 25.0 5.00 8.10
ASGN 141220C00030000 C 12/20/14 30.0 0.65 2.15
ASGN 141220C00035000 C 12/20/14 35.0 0.00 1.10
ASGN 141220C00040000 C 12/20/14 40.0 0.00 0.05
ASGN 141220C00045000 C 12/20/14 45.0 0.00 0.10
ASGN 141220C00050000 C 12/20/14 50.0 0.00 1.05
ASGN 141220P00017500 P 12/20/14 17.5 0.00 0.50
ASGN 141220P00020000 P 12/20/14 20.0 0.00 0.25
ASGN 141220P00022500 P 12/20/14 22.5 0.00 0.30
ASGN 141220P00025000 P 12/20/14 25.0 0.00 1.15
ASGN 141220P00030000 P 12/20/14 30.0 0.00 0.50
ASGN 141220P00035000 P 12/20/14 35.0 2.25 4.50
ASGN 141220P00040000 P 12/20/14 40.0 7.80 8.40
ASGN 141220P00045000 P 12/20/14 45.0 12.70 15.40
ASGN 141220P00050000 P 12/20/14 50.0 16.50 20.30
ASGN 150117C00015000 C 01/17/15 15.0 14.60 18.50
ASGN 150117C00017500 C 01/17/15 17.5 13.30 14.80
ASGN 150117C00020000 C 01/17/15 20.0 10.90 13.50
ASGN 150117C00022500 C 01/17/15 22.5 8.40 9.80
ASGN 150117C00025000 C 01/17/15 25.0 5.10 8.20
ASGN 150117C00030000 C 01/17/15 30.0 1.15 3.40
ASGN 150117C00035000 C 01/17/15 35.0 0.00 1.25
ASGN 150117C00040000 C 01/17/15 40.0 0.00 0.30
ASGN 150117C00045000 C 01/17/15 45.0 0.00 1.10
ASGN 150117P00015000 P 01/17/15 15.0 0.00 1.15
ASGN 150117P00017500 P 01/17/15 17.5 0.00 0.30
ASGN 150117P00020000 P 01/17/15 20.0 0.00 0.30
ASGN 150117P00022500 P 01/17/15 22.5 0.00 1.15
ASGN 150117P00025000 P 01/17/15 25.0 0.00 1.20
ASGN 150117P00030000 P 01/17/15 30.0 0.05 1.70
ASGN 150117P00035000 P 01/17/15 35.0 3.00 4.90
ASGN 150117P00040000 P 01/17/15 40.0 6.90 10.00
ASGN 150117P00045000 P 01/17/15 45.0 11.50 15.40
ASGN 150320C00020000 C 03/20/15 20.0 9.70 13.50
ASGN 150320C00022500 C 03/20/15 22.5 8.50 9.90
ASGN 150320C00025000 C 03/20/15 25.0 5.40 7.50
ASGN 150320C00030000 C 03/20/15 30.0 2.90 3.70
ASGN 150320C00035000 C 03/20/15 35.0 0.15 1.30
ASGN 150320C00040000 C 03/20/15 40.0 0.05 1.30
ASGN 150320C00045000 C 03/20/15 45.0 0.00 0.55
ASGN 150320C00050000 C 03/20/15 50.0 0.00 1.15
ASGN 150320P00020000 P 03/20/15 20.0 0.10 1.20
ASGN 150320P00022500 P 03/20/15 22.5 0.00 1.20
ASGN 150320P00025000 P 03/20/15 25.0 0.25 1.60
ASGN 150320P00030000 P 03/20/15 30.0 0.50 2.95
ASGN 150320P00035000 P 03/20/15 35.0 3.00 5.80
ASGN 150320P00040000 P 03/20/15 40.0 7.10 10.30
ASGN 150320P00045000 P 03/20/15 45.0 12.80 14.30
ASGN 150320P00050000 P 03/20/15 50.0 16.60 20.40
ASGN 150619C00015000 C 06/19/15 15.0 14.70 18.50
ASGN 150619C00017500 C 06/19/15 17.5 12.30 15.00
ASGN 150619C00020000 C 06/19/15 20.0 11.10 13.70
ASGN 150619C00022500 C 06/19/15 22.5 8.90 10.40
ASGN 150619C00025000 C 06/19/15 25.0 6.30 9.10
ASGN 150619C00030000 C 06/19/15 30.0 3.10 5.40
ASGN 150619C00035000 C 06/19/15 35.0 0.55 3.20
ASGN 150619C00040000 C 06/19/15 40.0 0.05 1.00
ASGN 150619P00015000 P 06/19/15 15.0 0.00 1.20
ASGN 150619P00017500 P 06/19/15 17.5 0.00 1.25
ASGN 150619P00020000 P 06/19/15 20.0 0.05 1.50
ASGN 150619P00022500 P 06/19/15 22.5 0.20 1.75
ASGN 150619P00025000 P 06/19/15 25.0 0.35 2.05
ASGN 150619P00030000 P 06/19/15 30.0 1.20 3.90
ASGN 150619P00035000 P 06/19/15 35.0 3.60 6.70
ASGN 150619P00040000 P 06/19/15 40.0 7.60 10.80

OPRA data is delayed 15 minutes.