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 (2015-01-09)Premium Content

On Assignment Inc (ASGN)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASGN 150220C00017500 C 02/20/15 17.5 17.30 18.20
ASGN 150220C00020000 C 02/20/15 20.0 14.80 15.70
ASGN 150220C00022500 C 02/20/15 22.5 12.30 13.20
ASGN 150220C00025000 C 02/20/15 25.0 9.80 10.70
ASGN 150220C00030000 C 02/20/15 30.0 5.00 5.70
ASGN 150220C00035000 C 02/20/15 35.0 1.35 1.65
ASGN 150220C00040000 C 02/20/15 40.0 0.10 0.25
ASGN 150220C00045000 C 02/20/15 45.0 0.00 0.25
ASGN 150220P00017500 P 02/20/15 17.5 0.00 0.20
ASGN 150220P00020000 P 02/20/15 20.0 0.00 0.25
ASGN 150220P00022500 P 02/20/15 22.5 0.00 0.25
ASGN 150220P00025000 P 02/20/15 25.0 0.00 0.25
ASGN 150220P00030000 P 02/20/15 30.0 0.10 0.25
ASGN 150220P00035000 P 02/20/15 35.0 1.20 1.45
ASGN 150220P00040000 P 02/20/15 40.0 4.60 5.30
ASGN 150220P00045000 P 02/20/15 45.0 9.40 10.20
ASGN 150320C00020000 C 03/20/15 20.0 14.80 15.70
ASGN 150320C00022500 C 03/20/15 22.5 12.30 13.20
ASGN 150320C00025000 C 03/20/15 25.0 9.90 10.70
ASGN 150320C00030000 C 03/20/15 30.0 5.30 5.80
ASGN 150320C00035000 C 03/20/15 35.0 1.85 2.15
ASGN 150320C00040000 C 03/20/15 40.0 0.30 0.50
ASGN 150320C00045000 C 03/20/15 45.0 0.00 0.25
ASGN 150320C00050000 C 03/20/15 50.0 0.00 0.25
ASGN 150320P00020000 P 03/20/15 20.0 0.00 0.25
ASGN 150320P00022500 P 03/20/15 22.5 0.00 0.25
ASGN 150320P00025000 P 03/20/15 25.0 0.00 0.25
ASGN 150320P00030000 P 03/20/15 30.0 0.25 0.40
ASGN 150320P00035000 P 03/20/15 35.0 1.60 1.85
ASGN 150320P00040000 P 03/20/15 40.0 4.90 5.40
ASGN 150320P00045000 P 03/20/15 45.0 9.40 10.10
ASGN 150320P00050000 P 03/20/15 50.0 14.30 15.20
ASGN 150619C00015000 C 06/19/15 15.0 19.80 20.80
ASGN 150619C00017500 C 06/19/15 17.5 17.30 18.20
ASGN 150619C00020000 C 06/19/15 20.0 14.90 15.70
ASGN 150619C00022500 C 06/19/15 22.5 12.50 13.30
ASGN 150619C00025000 C 06/19/15 25.0 10.20 11.00
ASGN 150619C00030000 C 06/19/15 30.0 6.00 6.50
ASGN 150619C00035000 C 06/19/15 35.0 2.85 3.30
ASGN 150619C00040000 C 06/19/15 40.0 1.20 1.45
ASGN 150619P00015000 P 06/19/15 15.0 0.00 0.25
ASGN 150619P00017500 P 06/19/15 17.5 0.00 0.25
ASGN 150619P00020000 P 06/19/15 20.0 0.00 0.25
ASGN 150619P00022500 P 06/19/15 22.5 0.05 0.25
ASGN 150619P00025000 P 06/19/15 25.0 0.15 0.35
ASGN 150619P00030000 P 06/19/15 30.0 0.85 1.10
ASGN 150619P00035000 P 06/19/15 35.0 2.60 2.95
ASGN 150619P00040000 P 06/19/15 40.0 5.70 6.30
ASGN 150918C00017500 C 09/18/15 17.5 17.40 18.20
ASGN 150918C00020000 C 09/18/15 20.0 15.10 15.80
ASGN 150918C00022500 C 09/18/15 22.5 12.80 13.50
ASGN 150918C00025000 C 09/18/15 25.0 10.60 11.20
ASGN 150918C00030000 C 09/18/15 30.0 6.70 7.20
ASGN 150918C00035000 C 09/18/15 35.0 3.70 4.20
ASGN 150918C00040000 C 09/18/15 40.0 1.90 2.20
ASGN 150918C00045000 C 09/18/15 45.0 0.85 1.15
ASGN 150918P00017500 P 09/18/15 17.5 0.00 0.25
ASGN 150918P00020000 P 09/18/15 20.0 0.05 0.30
ASGN 150918P00022500 P 09/18/15 22.5 0.20 0.45
ASGN 150918P00025000 P 09/18/15 25.0 0.45 0.70
ASGN 150918P00030000 P 09/18/15 30.0 1.50 1.75
ASGN 150918P00035000 P 09/18/15 35.0 3.30 3.80
ASGN 150918P00040000 P 09/18/15 40.0 6.40 7.00
ASGN 150918P00045000 P 09/18/15 45.0 10.30 10.90

OPRA data is delayed 15 minutes.