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 6 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASGN 150717C00020000 C 07/17/15 20.0 18.70 19.80
ASGN 150717C00022500 C 07/17/15 22.5 16.10 17.50
ASGN 150717C00025000 C 07/17/15 25.0 13.60 15.00
ASGN 150717C00030000 C 07/17/15 30.0 8.90 9.80
ASGN 150717C00035000 C 07/17/15 35.0 4.00 4.80
ASGN 150717C00040000 C 07/17/15 40.0 0.35 0.55
ASGN 150717C00045000 C 07/17/15 45.0 0.00 0.20
ASGN 150717C00050000 C 07/17/15 50.0 0.00 0.15
ASGN 150717C00055000 C 07/17/15 55.0 0.00 0.15
ASGN 150717P00020000 P 07/17/15 20.0 0.00 0.20
ASGN 150717P00022500 P 07/17/15 22.5 0.00 0.20
ASGN 150717P00025000 P 07/17/15 25.0 0.00 0.20
ASGN 150717P00030000 P 07/17/15 30.0 0.00 0.20
ASGN 150717P00035000 P 07/17/15 35.0 0.00 0.20
ASGN 150717P00040000 P 07/17/15 40.0 1.00 1.20
ASGN 150717P00045000 P 07/17/15 45.0 5.20 6.10
ASGN 150717P00050000 P 07/17/15 50.0 10.20 11.10
ASGN 150717P00055000 P 07/17/15 55.0 15.20 16.10
ASGN 150821C00020000 C 08/21/15 20.0 18.70 19.80
ASGN 150821C00022500 C 08/21/15 22.5 16.20 17.80
ASGN 150821C00025000 C 08/21/15 25.0 13.70 14.80
ASGN 150821C00030000 C 08/21/15 30.0 8.90 9.90
ASGN 150821C00035000 C 08/21/15 35.0 4.50 5.00
ASGN 150821C00040000 C 08/21/15 40.0 1.45 1.65
ASGN 150821C00045000 C 08/21/15 45.0 0.15 0.35
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 0.00 0.25
ASGN 150821P00035000 P 08/21/15 35.0 0.40 0.60
ASGN 150821P00040000 P 08/21/15 40.0 2.10 2.35
ASGN 150821P00045000 P 08/21/15 45.0 5.70 6.20
ASGN 150821P00050000 P 08/21/15 50.0 10.20 11.20
ASGN 150821P00055000 P 08/21/15 55.0 15.20 16.20
ASGN 150821P00060000 P 08/21/15 60.0 20.20 21.20
ASGN 150918C00017500 C 09/18/15 17.5 21.20 22.30
ASGN 150918C00020000 C 09/18/15 20.0 18.70 20.20
ASGN 150918C00022500 C 09/18/15 22.5 16.30 17.30
ASGN 150918C00025000 C 09/18/15 25.0 13.80 14.90
ASGN 150918C00030000 C 09/18/15 30.0 8.90 10.00
ASGN 150918C00035000 C 09/18/15 35.0 4.70 5.20
ASGN 150918C00040000 C 09/18/15 40.0 1.70 2.00
ASGN 150918C00045000 C 09/18/15 45.0 0.35 0.55
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 0.05 0.25
ASGN 150918P00035000 P 09/18/15 35.0 0.55 0.80
ASGN 150918P00040000 P 09/18/15 40.0 2.35 2.65
ASGN 150918P00045000 P 09/18/15 45.0 5.80 6.40
ASGN 151218C00020000 C 12/18/15 20.0 18.80 19.90
ASGN 151218C00022500 C 12/18/15 22.5 16.40 17.50
ASGN 151218C00025000 C 12/18/15 25.0 14.00 15.10
ASGN 151218C00030000 C 12/18/15 30.0 9.50 10.20
ASGN 151218C00035000 C 12/18/15 35.0 5.60 6.10
ASGN 151218C00040000 C 12/18/15 40.0 2.75 3.10
ASGN 151218C00045000 C 12/18/15 45.0 1.15 1.40
ASGN 151218C00050000 C 12/18/15 50.0 0.35 0.60
ASGN 151218C00055000 C 12/18/15 55.0 0.05 0.30
ASGN 151218P00020000 P 12/18/15 20.0 0.00 0.20
ASGN 151218P00022500 P 12/18/15 22.5 0.00 0.25
ASGN 151218P00025000 P 12/18/15 25.0 0.05 0.25
ASGN 151218P00030000 P 12/18/15 30.0 0.35 0.65
ASGN 151218P00035000 P 12/18/15 35.0 1.30 1.65
ASGN 151218P00040000 P 12/18/15 40.0 3.40 3.70
ASGN 151218P00045000 P 12/18/15 45.0 6.60 7.20
ASGN 151218P00050000 P 12/18/15 50.0 10.80 11.40
ASGN 151218P00055000 P 12/18/15 55.0 15.30 16.40

OPRA data is delayed 15 minutes.