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 (2015-01-09)Premium Content

On Assignment Inc (ASGN)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASGN 150320C00020000 C 03/20/15 20.0 18.10 18.80
ASGN 150320C00022500 C 03/20/15 22.5 15.60 16.30
ASGN 150320C00025000 C 03/20/15 25.0 13.10 13.80
ASGN 150320C00030000 C 03/20/15 30.0 8.10 8.70
ASGN 150320C00035000 C 03/20/15 35.0 3.20 3.80
ASGN 150320C00040000 C 03/20/15 40.0 0.25 0.40
ASGN 150320C00045000 C 03/20/15 45.0 0.00 0.25
ASGN 150320C00050000 C 03/20/15 50.0 0.00 0.25
ASGN 150320P00020000 P 03/20/15 20.0 0.00 0.25
ASGN 150320P00022500 P 03/20/15 22.5 0.00 0.25
ASGN 150320P00025000 P 03/20/15 25.0 0.00 0.25
ASGN 150320P00030000 P 03/20/15 30.0 0.00 0.25
ASGN 150320P00035000 P 03/20/15 35.0 0.05 0.25
ASGN 150320P00040000 P 03/20/15 40.0 1.85 2.20
ASGN 150320P00045000 P 03/20/15 45.0 6.30 6.90
ASGN 150320P00050000 P 03/20/15 50.0 11.20 11.90
ASGN 150417C00020000 C 04/17/15 20.0 17.70 18.80
ASGN 150417C00022500 C 04/17/15 22.5 15.20 16.30
ASGN 150417C00025000 C 04/17/15 25.0 12.70 13.80
ASGN 150417C00030000 C 04/17/15 30.0 8.00 8.80
ASGN 150417C00035000 C 04/17/15 35.0 3.50 3.90
ASGN 150417C00040000 C 04/17/15 40.0 0.65 0.85
ASGN 150417C00045000 C 04/17/15 45.0 0.00 0.25
ASGN 150417C00050000 C 04/17/15 50.0 0.00 0.25
ASGN 150417C00055000 C 04/17/15 55.0 0.00 0.25
ASGN 150417P00020000 P 04/17/15 20.0 0.00 0.25
ASGN 150417P00022500 P 04/17/15 22.5 0.00 0.25
ASGN 150417P00025000 P 04/17/15 25.0 0.00 0.25
ASGN 150417P00030000 P 04/17/15 30.0 0.00 0.25
ASGN 150417P00035000 P 04/17/15 35.0 0.30 0.50
ASGN 150417P00040000 P 04/17/15 40.0 2.25 2.60
ASGN 150417P00045000 P 04/17/15 45.0 6.40 7.30
ASGN 150417P00050000 P 04/17/15 50.0 11.20 12.00
ASGN 150417P00055000 P 04/17/15 55.0 16.20 17.30
ASGN 150619C00015000 C 06/19/15 15.0 23.00 23.90
ASGN 150619C00017500 C 06/19/15 17.5 20.50 21.40
ASGN 150619C00020000 C 06/19/15 20.0 18.10 18.80
ASGN 150619C00022500 C 06/19/15 22.5 15.40 16.30
ASGN 150619C00025000 C 06/19/15 25.0 13.10 13.80
ASGN 150619C00030000 C 06/19/15 30.0 8.20 9.00
ASGN 150619C00035000 C 06/19/15 35.0 4.30 4.70
ASGN 150619C00040000 C 06/19/15 40.0 1.55 1.85
ASGN 150619C00045000 C 06/19/15 45.0 0.40 0.60
ASGN 150619C00050000 C 06/19/15 50.0 0.00 0.25
ASGN 150619C00055000 C 06/19/15 55.0 0.00 0.25
ASGN 150619P00015000 P 06/19/15 15.0 0.00 0.25
ASGN 150619P00017500 P 06/19/15 17.5 0.00 0.25
ASGN 150619P00020000 P 06/19/15 20.0 0.00 0.25
ASGN 150619P00022500 P 06/19/15 22.5 0.00 0.25
ASGN 150619P00025000 P 06/19/15 25.0 0.00 0.25
ASGN 150619P00030000 P 06/19/15 30.0 0.20 0.35
ASGN 150619P00035000 P 06/19/15 35.0 1.00 1.20
ASGN 150619P00040000 P 06/19/15 40.0 3.20 3.50
ASGN 150619P00045000 P 06/19/15 45.0 6.90 7.30
ASGN 150619P00050000 P 06/19/15 50.0 11.30 12.10
ASGN 150619P00055000 P 06/19/15 55.0 16.20 17.00
ASGN 150918C00017500 C 09/18/15 17.5 20.60 21.40
ASGN 150918C00020000 C 09/18/15 20.0 18.20 18.80
ASGN 150918C00022500 C 09/18/15 22.5 15.30 16.40
ASGN 150918C00025000 C 09/18/15 25.0 13.00 14.00
ASGN 150918C00030000 C 09/18/15 30.0 8.90 9.40
ASGN 150918C00035000 C 09/18/15 35.0 5.10 5.60
ASGN 150918C00040000 C 09/18/15 40.0 2.60 2.90
ASGN 150918C00045000 C 09/18/15 45.0 1.10 1.35
ASGN 150918P00017500 P 09/18/15 17.5 0.00 0.25
ASGN 150918P00020000 P 09/18/15 20.0 0.00 0.25
ASGN 150918P00022500 P 09/18/15 22.5 0.00 0.25
ASGN 150918P00025000 P 09/18/15 25.0 0.10 0.35
ASGN 150918P00030000 P 09/18/15 30.0 0.55 0.80
ASGN 150918P00035000 P 09/18/15 35.0 1.75 2.00
ASGN 150918P00040000 P 09/18/15 40.0 4.10 4.40
ASGN 150918P00045000 P 09/18/15 45.0 7.50 7.90

OPRA data is delayed 15 minutes.