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

On Assignment Inc (ASGN)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASGN 141122C00015000 C 11/22/14 15.0 11.50 16.00
ASGN 141122C00017500 C 11/22/14 17.5 9.00 13.50
ASGN 141122C00020000 C 11/22/14 20.0 7.00 10.60
ASGN 141122C00022500 C 11/22/14 22.5 4.50 8.20
ASGN 141122C00025000 C 11/22/14 25.0 2.65 4.80
ASGN 141122C00030000 C 11/22/14 30.0 0.90 1.05
ASGN 141122C00035000 C 11/22/14 35.0 0.00 0.25
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 0.25
ASGN 141122P00022500 P 11/22/14 22.5 0.00 1.00
ASGN 141122P00025000 P 11/22/14 25.0 0.05 0.70
ASGN 141122P00030000 P 11/22/14 30.0 1.75 2.45
ASGN 141122P00035000 P 11/22/14 35.0 4.50 8.20
ASGN 141122P00040000 P 11/22/14 40.0 9.00 13.50
ASGN 141220C00017500 C 12/20/14 17.5 9.10 13.50
ASGN 141220C00020000 C 12/20/14 20.0 7.00 10.70
ASGN 141220C00022500 C 12/20/14 22.5 4.70 8.30
ASGN 141220C00025000 C 12/20/14 25.0 2.80 5.40
ASGN 141220C00030000 C 12/20/14 30.0 1.20 1.40
ASGN 141220C00035000 C 12/20/14 35.0 0.05 0.40
ASGN 141220C00040000 C 12/20/14 40.0 0.00 0.50
ASGN 141220C00045000 C 12/20/14 45.0 0.00 0.70
ASGN 141220C00050000 C 12/20/14 50.0 0.00 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 0.05 0.55
ASGN 141220P00025000 P 12/20/14 25.0 0.30 1.40
ASGN 141220P00030000 P 12/20/14 30.0 1.10 2.80
ASGN 141220P00035000 P 12/20/14 35.0 4.70 8.00
ASGN 141220P00040000 P 12/20/14 40.0 9.00 13.50
ASGN 141220P00045000 P 12/20/14 45.0 14.10 18.40
ASGN 141220P00050000 P 12/20/14 50.0 19.00 23.50
ASGN 150320C00020000 C 03/20/15 20.0 7.30 11.00
ASGN 150320C00022500 C 03/20/15 22.5 5.40 8.70
ASGN 150320C00025000 C 03/20/15 25.0 3.30 6.10
ASGN 150320C00030000 C 03/20/15 30.0 1.65 3.60
ASGN 150320C00035000 C 03/20/15 35.0 0.05 1.95
ASGN 150320C00040000 C 03/20/15 40.0 0.15 1.45
ASGN 150320C00045000 C 03/20/15 45.0 0.00 0.80
ASGN 150320C00050000 C 03/20/15 50.0 0.00 1.15
ASGN 150320P00020000 P 03/20/15 20.0 0.10 1.55
ASGN 150320P00022500 P 03/20/15 22.5 0.35 1.20
ASGN 150320P00025000 P 03/20/15 25.0 0.90 2.70
ASGN 150320P00030000 P 03/20/15 30.0 1.75 5.00
ASGN 150320P00035000 P 03/20/15 35.0 5.20 8.60
ASGN 150320P00040000 P 03/20/15 40.0 9.20 13.70
ASGN 150320P00045000 P 03/20/15 45.0 14.10 18.50
ASGN 150320P00050000 P 03/20/15 50.0 19.00 23.40
ASGN 150619C00015000 C 06/19/15 15.0 11.80 16.20
ASGN 150619C00017500 C 06/19/15 17.5 11.00 12.10
ASGN 150619C00020000 C 06/19/15 20.0 7.80 11.20
ASGN 150619C00022500 C 06/19/15 22.5 5.50 9.20
ASGN 150619C00025000 C 06/19/15 25.0 3.80 7.50
ASGN 150619C00030000 C 06/19/15 30.0 1.50 4.30
ASGN 150619C00035000 C 06/19/15 35.0 0.05 2.80
ASGN 150619C00040000 C 06/19/15 40.0 0.05 1.80
ASGN 150619P00015000 P 06/19/15 15.0 0.00 0.65
ASGN 150619P00017500 P 06/19/15 17.5 0.05 1.55
ASGN 150619P00020000 P 06/19/15 20.0 0.30 1.85
ASGN 150619P00022500 P 06/19/15 22.5 0.30 2.60
ASGN 150619P00025000 P 06/19/15 25.0 0.55 3.30
ASGN 150619P00030000 P 06/19/15 30.0 2.50 5.80
ASGN 150619P00035000 P 06/19/15 35.0 5.80 9.20
ASGN 150619P00040000 P 06/19/15 40.0 10.10 13.50

OPRA data is delayed 15 minutes.