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 (2014-10-10)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASGN 141122C00015000 C 11/22/14 15.0 11.40 13.80
ASGN 141122C00017500 C 11/22/14 17.5 10.20 11.60
ASGN 141122C00020000 C 11/22/14 20.0 7.70 9.10
ASGN 141122C00022500 C 11/22/14 22.5 5.30 6.60
ASGN 141122C00025000 C 11/22/14 25.0 2.30 4.30
ASGN 141122C00030000 C 11/22/14 30.0 0.15 0.40
ASGN 141122C00035000 C 11/22/14 35.0 0.00 0.20
ASGN 141122C00040000 C 11/22/14 40.0 0.00 0.20
ASGN 141122P00015000 P 11/22/14 15.0 0.00 0.20
ASGN 141122P00017500 P 11/22/14 17.5 0.00 0.20
ASGN 141122P00020000 P 11/22/14 20.0 0.00 0.20
ASGN 141122P00022500 P 11/22/14 22.5 0.00 0.20
ASGN 141122P00025000 P 11/22/14 25.0 0.00 0.35
ASGN 141122P00030000 P 11/22/14 30.0 1.40 2.40
ASGN 141122P00035000 P 11/22/14 35.0 5.80 7.20
ASGN 141122P00040000 P 11/22/14 40.0 10.70 12.20
ASGN 141220C00017500 C 12/20/14 17.5 10.20 11.60
ASGN 141220C00020000 C 12/20/14 20.0 7.70 8.80
ASGN 141220C00022500 C 12/20/14 22.5 5.30 6.40
ASGN 141220C00025000 C 12/20/14 25.0 3.30 4.50
ASGN 141220C00030000 C 12/20/14 30.0 0.55 0.70
ASGN 141220C00035000 C 12/20/14 35.0 0.00 0.25
ASGN 141220C00040000 C 12/20/14 40.0 0.00 0.25
ASGN 141220C00045000 C 12/20/14 45.0 0.00 0.20
ASGN 141220C00050000 C 12/20/14 50.0 0.00 0.20
ASGN 141220P00017500 P 12/20/14 17.5 0.00 0.20
ASGN 141220P00020000 P 12/20/14 20.0 0.00 0.20
ASGN 141220P00022500 P 12/20/14 22.5 0.00 0.30
ASGN 141220P00025000 P 12/20/14 25.0 0.10 0.50
ASGN 141220P00030000 P 12/20/14 30.0 1.85 2.75
ASGN 141220P00035000 P 12/20/14 35.0 6.00 7.20
ASGN 141220P00040000 P 12/20/14 40.0 10.70 12.20
ASGN 141220P00045000 P 12/20/14 45.0 15.70 17.20
ASGN 141220P00050000 P 12/20/14 50.0 20.70 22.20
ASGN 150320C00020000 C 03/20/15 20.0 8.10 9.00
ASGN 150320C00022500 C 03/20/15 22.5 4.90 7.30
ASGN 150320C00025000 C 03/20/15 25.0 4.10 6.00
ASGN 150320C00030000 C 03/20/15 30.0 1.40 2.20
ASGN 150320C00035000 C 03/20/15 35.0 0.20 0.85
ASGN 150320C00040000 C 03/20/15 40.0 0.00 0.40
ASGN 150320C00045000 C 03/20/15 45.0 0.00 0.30
ASGN 150320C00050000 C 03/20/15 50.0 0.00 0.30
ASGN 150320P00020000 P 03/20/15 20.0 0.00 0.50
ASGN 150320P00022500 P 03/20/15 22.5 0.25 0.90
ASGN 150320P00025000 P 03/20/15 25.0 0.80 1.45
ASGN 150320P00030000 P 03/20/15 30.0 3.10 3.80
ASGN 150320P00035000 P 03/20/15 35.0 6.60 8.90
ASGN 150320P00040000 P 03/20/15 40.0 11.00 12.40
ASGN 150320P00045000 P 03/20/15 45.0 15.60 18.60
ASGN 150320P00050000 P 03/20/15 50.0 20.70 23.60
ASGN 150619C00015000 C 06/19/15 15.0 12.70 14.00
ASGN 150619C00017500 C 06/19/15 17.5 10.50 11.70
ASGN 150619C00020000 C 06/19/15 20.0 8.40 10.70
ASGN 150619C00022500 C 06/19/15 22.5 6.30 7.80
ASGN 150619C00025000 C 06/19/15 25.0 4.50 5.80
ASGN 150619C00030000 C 06/19/15 30.0 2.00 3.10
ASGN 150619C00035000 C 06/19/15 35.0 0.55 1.55
ASGN 150619C00040000 C 06/19/15 40.0 0.05 0.85
ASGN 150619P00015000 P 06/19/15 15.0 0.00 0.45
ASGN 150619P00017500 P 06/19/15 17.5 0.00 0.55
ASGN 150619P00020000 P 06/19/15 20.0 0.15 0.90
ASGN 150619P00022500 P 06/19/15 22.5 0.60 1.40
ASGN 150619P00025000 P 06/19/15 25.0 1.35 2.15
ASGN 150619P00030000 P 06/19/15 30.0 3.80 4.70
ASGN 150619P00035000 P 06/19/15 35.0 7.10 8.30
ASGN 150619P00040000 P 06/19/15 40.0 11.80 12.60

OPRA data is delayed 15 minutes.