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 Jul 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASGN 140816C00020000 C 08/16/14 20.0 13.80 14.30
ASGN 140816C00022500 C 08/16/14 22.5 11.30 11.80
ASGN 140816C00025000 C 08/16/14 25.0 8.80 9.20
ASGN 140816C00030000 C 08/16/14 30.0 4.00 4.30
ASGN 140816C00035000 C 08/16/14 35.0 0.70 0.90
ASGN 140816C00040000 C 08/16/14 40.0 0.00 0.20
ASGN 140816C00045000 C 08/16/14 45.0 0.00 0.10
ASGN 140816C00050000 C 08/16/14 50.0 0.00 0.10
ASGN 140816P00020000 P 08/16/14 20.0 0.00 0.10
ASGN 140816P00022500 P 08/16/14 22.5 0.00 0.10
ASGN 140816P00025000 P 08/16/14 25.0 0.00 0.15
ASGN 140816P00030000 P 08/16/14 30.0 0.20 0.30
ASGN 140816P00035000 P 08/16/14 35.0 1.75 1.90
ASGN 140816P00040000 P 08/16/14 40.0 5.80 6.30
ASGN 140816P00045000 P 08/16/14 45.0 10.80 11.30
ASGN 140816P00050000 P 08/16/14 50.0 15.80 16.30
ASGN 140920C00017500 C 09/20/14 17.5 16.30 17.00
ASGN 140920C00020000 C 09/20/14 20.0 13.80 14.50
ASGN 140920C00022500 C 09/20/14 22.5 11.30 12.00
ASGN 140920C00025000 C 09/20/14 25.0 8.80 9.40
ASGN 140920C00030000 C 09/20/14 30.0 4.40 4.80
ASGN 140920C00035000 C 09/20/14 35.0 1.35 1.60
ASGN 140920C00040000 C 09/20/14 40.0 0.10 0.50
ASGN 140920C00045000 C 09/20/14 45.0 0.00 0.30
ASGN 140920P00017500 P 09/20/14 17.5 0.00 0.10
ASGN 140920P00020000 P 09/20/14 20.0 0.00 0.15
ASGN 140920P00022500 P 09/20/14 22.5 0.00 0.15
ASGN 140920P00025000 P 09/20/14 25.0 0.00 0.25
ASGN 140920P00030000 P 09/20/14 30.0 0.40 0.70
ASGN 140920P00035000 P 09/20/14 35.0 2.25 2.60
ASGN 140920P00040000 P 09/20/14 40.0 5.90 6.50
ASGN 140920P00045000 P 09/20/14 45.0 10.60 11.40
ASGN 141220C00017500 C 12/20/14 17.5 16.30 17.00
ASGN 141220C00020000 C 12/20/14 20.0 13.90 14.50
ASGN 141220C00022500 C 12/20/14 22.5 11.50 12.20
ASGN 141220C00025000 C 12/20/14 25.0 9.20 9.80
ASGN 141220C00030000 C 12/20/14 30.0 5.20 5.80
ASGN 141220C00035000 C 12/20/14 35.0 2.50 2.80
ASGN 141220C00040000 C 12/20/14 40.0 1.00 1.30
ASGN 141220C00045000 C 12/20/14 45.0 0.35 0.60
ASGN 141220C00050000 C 12/20/14 50.0 0.05 0.45
ASGN 141220P00017500 P 12/20/14 17.5 0.00 0.25
ASGN 141220P00020000 P 12/20/14 20.0 0.00 0.30
ASGN 141220P00022500 P 12/20/14 22.5 0.15 0.40
ASGN 141220P00025000 P 12/20/14 25.0 0.35 0.60
ASGN 141220P00030000 P 12/20/14 30.0 1.25 1.55
ASGN 141220P00035000 P 12/20/14 35.0 3.40 3.80
ASGN 141220P00040000 P 12/20/14 40.0 6.70 7.30
ASGN 141220P00045000 P 12/20/14 45.0 10.90 11.70
ASGN 141220P00050000 P 12/20/14 50.0 15.70 16.50
ASGN 150320C00020000 C 03/20/15 20.0 14.00 14.70
ASGN 150320C00022500 C 03/20/15 22.5 11.70 12.40
ASGN 150320C00025000 C 03/20/15 25.0 9.60 10.20
ASGN 150320C00030000 C 03/20/15 30.0 5.90 6.50
ASGN 150320C00035000 C 03/20/15 35.0 3.30 3.70
ASGN 150320C00040000 C 03/20/15 40.0 1.70 2.05
ASGN 150320C00045000 C 03/20/15 45.0 0.80 1.15
ASGN 150320C00050000 C 03/20/15 50.0 0.35 0.75
ASGN 150320P00020000 P 03/20/15 20.0 0.20 0.45
ASGN 150320P00022500 P 03/20/15 22.5 0.25 0.65
ASGN 150320P00025000 P 03/20/15 25.0 0.60 1.00
ASGN 150320P00030000 P 03/20/15 30.0 1.95 2.25
ASGN 150320P00035000 P 03/20/15 35.0 4.20 4.70
ASGN 150320P00040000 P 03/20/15 40.0 7.40 8.10
ASGN 150320P00045000 P 03/20/15 45.0 11.40 12.20
ASGN 150320P00050000 P 03/20/15 50.0 15.90 16.70

OPRA data is delayed 15 minutes.