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 20 2014 1:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASGN 140920C00017500 C 09/20/14 17.5 12.20 12.80
ASGN 140920C00020000 C 09/20/14 20.0 9.70 10.30
ASGN 140920C00022500 C 09/20/14 22.5 7.30 7.80
ASGN 140920C00025000 C 09/20/14 25.0 4.80 5.40
ASGN 140920C00030000 C 09/20/14 30.0 1.00 1.25
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 0.25
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 0.05 0.15
ASGN 140920P00030000 P 09/20/14 30.0 0.95 1.25
ASGN 140920P00035000 P 09/20/14 35.0 4.70 5.30
ASGN 140920P00040000 P 09/20/14 40.0 9.60 10.40
ASGN 140920P00045000 P 09/20/14 45.0 14.50 15.30
ASGN 141018C00015000 C 10/18/14 15.0 14.60 15.40
ASGN 141018C00017500 C 10/18/14 17.5 12.20 12.90
ASGN 141018C00020000 C 10/18/14 20.0 9.70 10.40
ASGN 141018C00022500 C 10/18/14 22.5 7.30 7.70
ASGN 141018C00025000 C 10/18/14 25.0 5.00 5.70
ASGN 141018C00030000 C 10/18/14 30.0 1.45 1.85
ASGN 141018C00035000 C 10/18/14 35.0 0.15 0.50
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 0.50
ASGN 141018P00030000 P 10/18/14 30.0 1.50 1.80
ASGN 141018P00035000 P 10/18/14 35.0 5.00 5.50
ASGN 141018P00040000 P 10/18/14 40.0 9.60 10.30
ASGN 141018P00045000 P 10/18/14 45.0 14.50 15.30
ASGN 141220C00017500 C 12/20/14 17.5 12.30 13.00
ASGN 141220C00020000 C 12/20/14 20.0 9.90 10.60
ASGN 141220C00022500 C 12/20/14 22.5 7.60 8.20
ASGN 141220C00025000 C 12/20/14 25.0 5.50 6.10
ASGN 141220C00030000 C 12/20/14 30.0 2.50 2.70
ASGN 141220C00035000 C 12/20/14 35.0 0.80 1.10
ASGN 141220C00040000 C 12/20/14 40.0 0.15 0.55
ASGN 141220C00045000 C 12/20/14 45.0 0.00 0.30
ASGN 141220C00050000 C 12/20/14 50.0 0.00 0.30
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 0.20 0.55
ASGN 141220P00025000 P 12/20/14 25.0 0.60 0.95
ASGN 141220P00030000 P 12/20/14 30.0 2.35 2.70
ASGN 141220P00035000 P 12/20/14 35.0 5.60 6.20
ASGN 141220P00040000 P 12/20/14 40.0 9.80 10.60
ASGN 141220P00045000 P 12/20/14 45.0 14.80 15.40
ASGN 141220P00050000 P 12/20/14 50.0 19.50 20.40
ASGN 150320C00020000 C 03/20/15 20.0 10.10 10.90
ASGN 150320C00022500 C 03/20/15 22.5 8.00 8.70
ASGN 150320C00025000 C 03/20/15 25.0 6.10 6.80
ASGN 150320C00030000 C 03/20/15 30.0 3.20 3.70
ASGN 150320C00035000 C 03/20/15 35.0 1.50 1.90
ASGN 150320C00040000 C 03/20/15 40.0 0.65 1.05
ASGN 150320C00045000 C 03/20/15 45.0 0.20 0.65
ASGN 150320C00050000 C 03/20/15 50.0 0.05 0.45
ASGN 150320P00020000 P 03/20/15 20.0 0.20 0.60
ASGN 150320P00022500 P 03/20/15 22.5 0.60 1.00
ASGN 150320P00025000 P 03/20/15 25.0 1.20 1.55
ASGN 150320P00030000 P 03/20/15 30.0 3.20 3.70
ASGN 150320P00035000 P 03/20/15 35.0 6.30 7.00
ASGN 150320P00040000 P 03/20/15 40.0 10.30 11.10
ASGN 150320P00045000 P 03/20/15 45.0 14.80 15.60
ASGN 150320P00050000 P 03/20/15 50.0 19.80 20.40

OPRA data is delayed 15 minutes.