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 (2015-07-10)Premium Content

On Assignment Inc (ASGN)
As of Jul 28 2015 2:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASGN 150821C00020000 C 08/21/15 20.0 15.50 19.40
ASGN 150821C00022500 C 08/21/15 22.5 12.80 16.90
ASGN 150821C00025000 C 08/21/15 25.0 10.30 14.40
ASGN 150821C00030000 C 08/21/15 30.0 5.40 9.50
ASGN 150821C00035000 C 08/21/15 35.0 3.20 3.60
ASGN 150821C00040000 C 08/21/15 40.0 0.85 1.00
ASGN 150821C00045000 C 08/21/15 45.0 0.05 0.25
ASGN 150821C00050000 C 08/21/15 50.0 0.00 0.20
ASGN 150821C00055000 C 08/21/15 55.0 0.00 0.20
ASGN 150821C00060000 C 08/21/15 60.0 0.00 0.20
ASGN 150821P00020000 P 08/21/15 20.0 0.00 0.20
ASGN 150821P00022500 P 08/21/15 22.5 0.00 0.20
ASGN 150821P00025000 P 08/21/15 25.0 0.00 0.20
ASGN 150821P00030000 P 08/21/15 30.0 0.15 0.30
ASGN 150821P00035000 P 08/21/15 35.0 0.85 1.00
ASGN 150821P00040000 P 08/21/15 40.0 3.20 3.60
ASGN 150821P00045000 P 08/21/15 45.0 5.70 9.80
ASGN 150821P00050000 P 08/21/15 50.0 10.60 14.70
ASGN 150821P00055000 P 08/21/15 55.0 15.60 19.70
ASGN 150821P00060000 P 08/21/15 60.0 20.60 24.70
ASGN 150918C00017500 C 09/18/15 17.5 18.10 21.90
ASGN 150918C00020000 C 09/18/15 20.0 15.30 19.40
ASGN 150918C00022500 C 09/18/15 22.5 12.80 16.90
ASGN 150918C00025000 C 09/18/15 25.0 10.40 14.50
ASGN 150918C00030000 C 09/18/15 30.0 7.00 9.90
ASGN 150918C00035000 C 09/18/15 35.0 3.40 3.90
ASGN 150918C00040000 C 09/18/15 40.0 1.10 1.20
ASGN 150918C00045000 C 09/18/15 45.0 0.15 0.35
ASGN 150918P00017500 P 09/18/15 17.5 0.00 0.20
ASGN 150918P00020000 P 09/18/15 20.0 0.00 0.20
ASGN 150918P00022500 P 09/18/15 22.5 0.00 0.20
ASGN 150918P00025000 P 09/18/15 25.0 0.00 0.20
ASGN 150918P00030000 P 09/18/15 30.0 0.20 0.40
ASGN 150918P00035000 P 09/18/15 35.0 1.05 1.20
ASGN 150918P00040000 P 09/18/15 40.0 3.50 3.70
ASGN 150918P00045000 P 09/18/15 45.0 7.50 8.20
ASGN 151218C00020000 C 12/18/15 20.0 15.40 19.50
ASGN 151218C00022500 C 12/18/15 22.5 12.90 17.00
ASGN 151218C00025000 C 12/18/15 25.0 10.50 14.60
ASGN 151218C00030000 C 12/18/15 30.0 7.90 8.60
ASGN 151218C00035000 C 12/18/15 35.0 4.30 4.90
ASGN 151218C00040000 C 12/18/15 40.0 2.00 2.30
ASGN 151218C00045000 C 12/18/15 45.0 0.70 0.95
ASGN 151218C00050000 C 12/18/15 50.0 0.20 0.35
ASGN 151218C00055000 C 12/18/15 55.0 0.00 0.25
ASGN 151218P00020000 P 12/18/15 20.0 0.00 0.20
ASGN 151218P00022500 P 12/18/15 22.5 0.05 0.25
ASGN 151218P00025000 P 12/18/15 25.0 0.15 0.40
ASGN 151218P00030000 P 12/18/15 30.0 0.65 0.95
ASGN 151218P00035000 P 12/18/15 35.0 1.95 2.10
ASGN 151218P00040000 P 12/18/15 40.0 4.40 4.60
ASGN 151218P00045000 P 12/18/15 45.0 8.10 8.70
ASGN 151218P00050000 P 12/18/15 50.0 10.90 15.20
ASGN 151218P00055000 P 12/18/15 55.0 16.80 19.70
ASGN 160318C00020000 C 03/18/16 20.0 16.90 18.20
ASGN 160318C00022500 C 03/18/16 22.5 14.60 15.80
ASGN 160318C00025000 C 03/18/16 25.0 11.90 14.30
ASGN 160318C00030000 C 03/18/16 30.0 8.50 9.20
ASGN 160318C00035000 C 03/18/16 35.0 5.10 5.60
ASGN 160318C00040000 C 03/18/16 40.0 2.75 3.20
ASGN 160318C00045000 C 03/18/16 45.0 1.30 1.65
ASGN 160318C00050000 C 03/18/16 50.0 0.60 0.95
ASGN 160318C00055000 C 03/18/16 55.0 0.25 0.50
ASGN 160318C00060000 C 03/18/16 60.0 0.05 0.30
ASGN 160318P00020000 P 03/18/16 20.0 0.05 0.30
ASGN 160318P00022500 P 03/18/16 22.5 0.15 0.40
ASGN 160318P00025000 P 03/18/16 25.0 0.30 0.65
ASGN 160318P00030000 P 03/18/16 30.0 1.10 1.40
ASGN 160318P00035000 P 03/18/16 35.0 2.65 2.95
ASGN 160318P00040000 P 03/18/16 40.0 5.10 5.70
ASGN 160318P00045000 P 03/18/16 45.0 8.70 9.30
ASGN 160318P00050000 P 03/18/16 50.0 12.90 13.50
ASGN 160318P00055000 P 03/18/16 55.0 17.30 19.90
ASGN 160318P00060000 P 03/18/16 60.0 20.80 24.60

OPRA data is delayed 15 minutes.