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 Nov 25 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASGN 141220C00017500 C 12/20/14 17.5 11.40 15.70
ASGN 141220C00020000 C 12/20/14 20.0 10.60 13.20
ASGN 141220C00022500 C 12/20/14 22.5 8.10 8.90
ASGN 141220C00025000 C 12/20/14 25.0 4.40 7.80
ASGN 141220C00030000 C 12/20/14 30.0 0.35 1.75
ASGN 141220C00035000 C 12/20/14 35.0 0.00 0.60
ASGN 141220C00040000 C 12/20/14 40.0 0.00 0.15
ASGN 141220C00045000 C 12/20/14 45.0 0.00 1.10
ASGN 141220C00050000 C 12/20/14 50.0 0.00 0.25
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 0.00 0.25
ASGN 141220P00025000 P 12/20/14 25.0 0.00 1.20
ASGN 141220P00030000 P 12/20/14 30.0 0.15 0.65
ASGN 141220P00035000 P 12/20/14 35.0 2.60 5.40
ASGN 141220P00040000 P 12/20/14 40.0 8.60 9.40
ASGN 141220P00045000 P 12/20/14 45.0 13.60 14.30
ASGN 141220P00050000 P 12/20/14 50.0 16.80 21.10
ASGN 150117C00015000 C 01/17/15 15.0 14.00 18.10
ASGN 150117C00017500 C 01/17/15 17.5 13.10 14.00
ASGN 150117C00020000 C 01/17/15 20.0 10.60 11.50
ASGN 150117C00022500 C 01/17/15 22.5 8.20 9.00
ASGN 150117C00025000 C 01/17/15 25.0 4.50 7.80
ASGN 150117C00030000 C 01/17/15 30.0 1.75 2.15
ASGN 150117C00035000 C 01/17/15 35.0 0.05 1.30
ASGN 150117C00040000 C 01/17/15 40.0 0.00 1.05
ASGN 150117C00045000 C 01/17/15 45.0 0.00 1.05
ASGN 150117P00015000 P 01/17/15 15.0 0.00 1.05
ASGN 150117P00017500 P 01/17/15 17.5 0.00 0.25
ASGN 150117P00020000 P 01/17/15 20.0 0.00 0.25
ASGN 150117P00022500 P 01/17/15 22.5 0.00 0.25
ASGN 150117P00025000 P 01/17/15 25.0 0.00 1.20
ASGN 150117P00030000 P 01/17/15 30.0 0.05 1.55
ASGN 150117P00035000 P 01/17/15 35.0 2.85 5.60
ASGN 150117P00040000 P 01/17/15 40.0 8.60 9.40
ASGN 150117P00045000 P 01/17/15 45.0 11.80 16.00
ASGN 150320C00020000 C 03/20/15 20.0 9.10 13.20
ASGN 150320C00022500 C 03/20/15 22.5 8.30 9.20
ASGN 150320C00025000 C 03/20/15 25.0 4.90 8.30
ASGN 150320C00030000 C 03/20/15 30.0 2.80 3.20
ASGN 150320C00035000 C 03/20/15 35.0 0.90 1.05
ASGN 150320C00040000 C 03/20/15 40.0 0.05 1.30
ASGN 150320C00045000 C 03/20/15 45.0 0.00 1.20
ASGN 150320C00050000 C 03/20/15 50.0 0.00 1.05
ASGN 150320P00020000 P 03/20/15 20.0 0.00 1.25
ASGN 150320P00022500 P 03/20/15 22.5 0.00 1.10
ASGN 150320P00025000 P 03/20/15 25.0 0.25 0.60
ASGN 150320P00030000 P 03/20/15 30.0 1.70 2.05
ASGN 150320P00035000 P 03/20/15 35.0 3.40 6.30
ASGN 150320P00040000 P 03/20/15 40.0 7.60 10.90
ASGN 150320P00045000 P 03/20/15 45.0 13.60 14.50
ASGN 150320P00050000 P 03/20/15 50.0 17.00 21.00
ASGN 150619C00015000 C 06/19/15 15.0 13.90 18.30
ASGN 150619C00017500 C 06/19/15 17.5 13.20 14.30
ASGN 150619C00020000 C 06/19/15 20.0 9.10 11.90
ASGN 150619C00022500 C 06/19/15 22.5 7.50 11.00
ASGN 150619C00025000 C 06/19/15 25.0 5.20 8.90
ASGN 150619C00030000 C 06/19/15 30.0 2.15 5.30
ASGN 150619C00035000 C 06/19/15 35.0 0.35 2.00
ASGN 150619C00040000 C 06/19/15 40.0 0.05 1.85
ASGN 150619P00015000 P 06/19/15 15.0 0.00 1.20
ASGN 150619P00017500 P 06/19/15 17.5 0.00 1.30
ASGN 150619P00020000 P 06/19/15 20.0 0.00 1.45
ASGN 150619P00022500 P 06/19/15 22.5 0.20 1.05
ASGN 150619P00025000 P 06/19/15 25.0 0.05 2.45
ASGN 150619P00030000 P 06/19/15 30.0 1.25 4.20
ASGN 150619P00035000 P 06/19/15 35.0 3.80 7.60
ASGN 150619P00040000 P 06/19/15 40.0 7.80 11.60

OPRA data is delayed 15 minutes.