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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASGN 140920C00017500 C 09/20/14 17.5 11.50 12.60
ASGN 140920C00020000 C 09/20/14 20.0 9.10 10.00
ASGN 140920C00022500 C 09/20/14 22.5 6.60 7.40
ASGN 140920C00025000 C 09/20/14 25.0 4.30 4.90
ASGN 140920C00030000 C 09/20/14 30.0 0.55 0.75
ASGN 140920C00035000 C 09/20/14 35.0 0.00 0.25
ASGN 140920C00040000 C 09/20/14 40.0 0.00 0.25
ASGN 140920C00045000 C 09/20/14 45.0 0.00 0.20
ASGN 140920P00017500 P 09/20/14 17.5 0.00 0.25
ASGN 140920P00020000 P 09/20/14 20.0 0.00 0.25
ASGN 140920P00022500 P 09/20/14 22.5 0.00 0.25
ASGN 140920P00025000 P 09/20/14 25.0 0.00 0.20
ASGN 140920P00030000 P 09/20/14 30.0 0.95 1.20
ASGN 140920P00035000 P 09/20/14 35.0 5.10 5.80
ASGN 140920P00040000 P 09/20/14 40.0 10.00 11.00
ASGN 140920P00045000 P 09/20/14 45.0 15.00 16.00
ASGN 141018C00015000 C 10/18/14 15.0 14.00 14.90
ASGN 141018C00017500 C 10/18/14 17.5 11.50 12.40
ASGN 141018C00020000 C 10/18/14 20.0 9.10 10.00
ASGN 141018C00022500 C 10/18/14 22.5 6.70 7.50
ASGN 141018C00025000 C 10/18/14 25.0 4.50 5.20
ASGN 141018C00030000 C 10/18/14 30.0 1.00 1.25
ASGN 141018C00035000 C 10/18/14 35.0 0.00 0.30
ASGN 141018C00040000 C 10/18/14 40.0 0.00 0.25
ASGN 141018C00045000 C 10/18/14 45.0 0.00 0.25
ASGN 141018P00015000 P 10/18/14 15.0 0.00 0.25
ASGN 141018P00017500 P 10/18/14 17.5 0.00 0.25
ASGN 141018P00020000 P 10/18/14 20.0 0.00 0.25
ASGN 141018P00022500 P 10/18/14 22.5 0.00 0.25
ASGN 141018P00025000 P 10/18/14 25.0 0.05 0.45
ASGN 141018P00030000 P 10/18/14 30.0 1.45 1.75
ASGN 141018P00035000 P 10/18/14 35.0 5.20 6.00
ASGN 141018P00040000 P 10/18/14 40.0 10.00 10.90
ASGN 141018P00045000 P 10/18/14 45.0 15.00 15.90
ASGN 141220C00017500 C 12/20/14 17.5 11.70 12.60
ASGN 141220C00020000 C 12/20/14 20.0 9.30 10.10
ASGN 141220C00022500 C 12/20/14 22.5 7.00 7.80
ASGN 141220C00025000 C 12/20/14 25.0 4.90 5.70
ASGN 141220C00030000 C 12/20/14 30.0 2.05 2.35
ASGN 141220C00035000 C 12/20/14 35.0 0.45 0.90
ASGN 141220C00040000 C 12/20/14 40.0 0.00 0.45
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 0.30
ASGN 141220P00020000 P 12/20/14 20.0 0.00 0.35
ASGN 141220P00022500 P 12/20/14 22.5 0.15 0.55
ASGN 141220P00025000 P 12/20/14 25.0 0.50 0.95
ASGN 141220P00030000 P 12/20/14 30.0 2.45 2.80
ASGN 141220P00035000 P 12/20/14 35.0 5.80 6.60
ASGN 141220P00040000 P 12/20/14 40.0 10.10 11.00
ASGN 141220P00045000 P 12/20/14 45.0 15.00 16.00
ASGN 141220P00050000 P 12/20/14 50.0 19.90 20.90
ASGN 150320C00020000 C 03/20/15 20.0 9.50 10.40
ASGN 150320C00022500 C 03/20/15 22.5 7.40 8.20
ASGN 150320C00025000 C 03/20/15 25.0 5.50 6.30
ASGN 150320C00030000 C 03/20/15 30.0 2.75 3.30
ASGN 150320C00035000 C 03/20/15 35.0 1.15 1.65
ASGN 150320C00040000 C 03/20/15 40.0 0.40 0.75
ASGN 150320C00045000 C 03/20/15 45.0 0.15 0.55
ASGN 150320C00050000 C 03/20/15 50.0 0.00 0.40
ASGN 150320P00020000 P 03/20/15 20.0 0.15 0.60
ASGN 150320P00022500 P 03/20/15 22.5 0.55 1.00
ASGN 150320P00025000 P 03/20/15 25.0 1.15 1.60
ASGN 150320P00030000 P 03/20/15 30.0 3.10 3.80
ASGN 150320P00035000 P 03/20/15 35.0 6.40 7.30
ASGN 150320P00040000 P 03/20/15 40.0 10.50 11.60
ASGN 150320P00045000 P 03/20/15 45.0 15.10 16.10
ASGN 150320P00050000 P 03/20/15 50.0 19.90 21.00

OPRA data is delayed 15 minutes.