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 (2014-07-11)Premium Content

On Assignment Inc (ASGN)
As of Sep 23 2014 11:50AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASGN 141018C00015000 C 10/18/14 15.0 11.40 12.30
ASGN 141018C00017500 C 10/18/14 17.5 9.00 9.70
ASGN 141018C00020000 C 10/18/14 20.0 6.60 7.20
ASGN 141018C00022500 C 10/18/14 22.5 4.20 4.70
ASGN 141018C00025000 C 10/18/14 25.0 1.95 2.40
ASGN 141018C00030000 C 10/18/14 30.0 0.00 0.35
ASGN 141018C00035000 C 10/18/14 35.0 0.00 0.20
ASGN 141018C00040000 C 10/18/14 40.0 0.00 0.20
ASGN 141018C00045000 C 10/18/14 45.0 0.00 0.20
ASGN 141018P00015000 P 10/18/14 15.0 0.00 0.20
ASGN 141018P00017500 P 10/18/14 17.5 0.00 0.20
ASGN 141018P00020000 P 10/18/14 20.0 0.00 0.20
ASGN 141018P00022500 P 10/18/14 22.5 0.00 0.25
ASGN 141018P00025000 P 10/18/14 25.0 0.15 0.50
ASGN 141018P00030000 P 10/18/14 30.0 3.10 3.50
ASGN 141018P00035000 P 10/18/14 35.0 7.80 8.50
ASGN 141018P00040000 P 10/18/14 40.0 12.70 13.60
ASGN 141018P00045000 P 10/18/14 45.0 17.70 18.60
ASGN 141122C00015000 C 11/22/14 15.0 11.40 12.30
ASGN 141122C00017500 C 11/22/14 17.5 9.10 9.70
ASGN 141122C00020000 C 11/22/14 20.0 6.60 7.30
ASGN 141122C00022500 C 11/22/14 22.5 4.50 4.90
ASGN 141122C00025000 C 11/22/14 25.0 2.70 2.90
ASGN 141122C00030000 C 11/22/14 30.0 0.40 0.75
ASGN 141122C00035000 C 11/22/14 35.0 0.00 0.25
ASGN 141122C00040000 C 11/22/14 40.0 0.00 0.25
ASGN 141122P00015000 P 11/22/14 15.0 0.00 0.20
ASGN 141122P00017500 P 11/22/14 17.5 0.00 0.25
ASGN 141122P00020000 P 11/22/14 20.0 0.00 0.25
ASGN 141122P00022500 P 11/22/14 22.5 0.20 0.55
ASGN 141122P00025000 P 11/22/14 25.0 0.85 1.05
ASGN 141122P00030000 P 11/22/14 30.0 3.50 4.00
ASGN 141122P00035000 P 11/22/14 35.0 7.90 8.50
ASGN 141122P00040000 P 11/22/14 40.0 12.70 13.60
ASGN 141220C00017500 C 12/20/14 17.5 9.10 9.70
ASGN 141220C00020000 C 12/20/14 20.0 6.70 7.40
ASGN 141220C00022500 C 12/20/14 22.5 4.60 5.10
ASGN 141220C00025000 C 12/20/14 25.0 2.85 3.20
ASGN 141220C00030000 C 12/20/14 30.0 0.75 1.05
ASGN 141220C00035000 C 12/20/14 35.0 0.00 0.40
ASGN 141220C00040000 C 12/20/14 40.0 0.00 0.30
ASGN 141220C00045000 C 12/20/14 45.0 0.00 0.25
ASGN 141220C00050000 C 12/20/14 50.0 0.00 0.25
ASGN 141220P00017500 P 12/20/14 17.5 0.00 0.25
ASGN 141220P00020000 P 12/20/14 20.0 0.05 0.40
ASGN 141220P00022500 P 12/20/14 22.5 0.30 0.75
ASGN 141220P00025000 P 12/20/14 25.0 1.05 1.30
ASGN 141220P00030000 P 12/20/14 30.0 3.80 4.20
ASGN 141220P00035000 P 12/20/14 35.0 8.00 8.60
ASGN 141220P00040000 P 12/20/14 40.0 12.70 13.60
ASGN 141220P00045000 P 12/20/14 45.0 17.70 18.60
ASGN 141220P00050000 P 12/20/14 50.0 22.60 23.70
ASGN 150320C00020000 C 03/20/15 20.0 7.10 7.70
ASGN 150320C00022500 C 03/20/15 22.5 5.10 5.80
ASGN 150320C00025000 C 03/20/15 25.0 3.60 4.00
ASGN 150320C00030000 C 03/20/15 30.0 1.50 1.80
ASGN 150320C00035000 C 03/20/15 35.0 0.45 0.85
ASGN 150320C00040000 C 03/20/15 40.0 0.10 0.50
ASGN 150320C00045000 C 03/20/15 45.0 0.00 0.35
ASGN 150320C00050000 C 03/20/15 50.0 0.00 0.30
ASGN 150320P00020000 P 03/20/15 20.0 0.35 0.75
ASGN 150320P00022500 P 03/20/15 22.5 0.90 1.20
ASGN 150320P00025000 P 03/20/15 25.0 1.75 2.15
ASGN 150320P00030000 P 03/20/15 30.0 4.50 5.00
ASGN 150320P00035000 P 03/20/15 35.0 8.40 9.10
ASGN 150320P00040000 P 03/20/15 40.0 12.90 13.70
ASGN 150320P00045000 P 03/20/15 45.0 17.70 18.60
ASGN 150320P00050000 P 03/20/15 50.0 22.70 23.70

OPRA data is delayed 15 minutes.