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 (2015-04-10)Premium Content

On Assignment Inc (ASGN)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASGN 150619C00015000 C 06/19/15 15.0 22.70 23.60
ASGN 150619C00017500 C 06/19/15 17.5 20.10 21.10
ASGN 150619C00020000 C 06/19/15 20.0 17.60 18.60
ASGN 150619C00022500 C 06/19/15 22.5 15.10 16.10
ASGN 150619C00025000 C 06/19/15 25.0 12.50 13.60
ASGN 150619C00030000 C 06/19/15 30.0 7.80 8.90
ASGN 150619C00035000 C 06/19/15 35.0 3.20 3.60
ASGN 150619C00040000 C 06/19/15 40.0 0.30 0.50
ASGN 150619C00045000 C 06/19/15 45.0 0.00 0.15
ASGN 150619C00050000 C 06/19/15 50.0 0.00 0.20
ASGN 150619C00055000 C 06/19/15 55.0 0.00 0.20
ASGN 150619P00015000 P 06/19/15 15.0 0.00 0.15
ASGN 150619P00017500 P 06/19/15 17.5 0.00 0.15
ASGN 150619P00020000 P 06/19/15 20.0 0.00 0.20
ASGN 150619P00022500 P 06/19/15 22.5 0.00 0.20
ASGN 150619P00025000 P 06/19/15 25.0 0.00 0.20
ASGN 150619P00030000 P 06/19/15 30.0 0.00 0.20
ASGN 150619P00035000 P 06/19/15 35.0 0.15 0.25
ASGN 150619P00040000 P 06/19/15 40.0 2.05 2.35
ASGN 150619P00045000 P 06/19/15 45.0 5.40 7.30
ASGN 150619P00050000 P 06/19/15 50.0 11.40 12.30
ASGN 150619P00055000 P 06/19/15 55.0 16.40 17.20
ASGN 150717C00020000 C 07/17/15 20.0 17.60 19.20
ASGN 150717C00022500 C 07/17/15 22.5 13.70 17.90
ASGN 150717C00025000 C 07/17/15 25.0 12.80 14.10
ASGN 150717C00030000 C 07/17/15 30.0 7.70 9.10
ASGN 150717C00035000 C 07/17/15 35.0 3.50 3.90
ASGN 150717C00040000 C 07/17/15 40.0 0.65 0.90
ASGN 150717C00045000 C 07/17/15 45.0 0.00 0.25
ASGN 150717C00050000 C 07/17/15 50.0 0.00 0.20
ASGN 150717C00055000 C 07/17/15 55.0 0.00 0.20
ASGN 150717P00020000 P 07/17/15 20.0 0.00 0.20
ASGN 150717P00022500 P 07/17/15 22.5 0.00 0.20
ASGN 150717P00025000 P 07/17/15 25.0 0.00 0.20
ASGN 150717P00030000 P 07/17/15 30.0 0.00 0.25
ASGN 150717P00035000 P 07/17/15 35.0 0.35 0.60
ASGN 150717P00040000 P 07/17/15 40.0 2.40 2.75
ASGN 150717P00045000 P 07/17/15 45.0 4.90 7.40
ASGN 150717P00050000 P 07/17/15 50.0 11.30 12.50
ASGN 150717P00055000 P 07/17/15 55.0 16.40 17.30
ASGN 150918C00017500 C 09/18/15 17.5 19.90 21.80
ASGN 150918C00020000 C 09/18/15 20.0 16.30 20.20
ASGN 150918C00022500 C 09/18/15 22.5 13.80 17.70
ASGN 150918C00025000 C 09/18/15 25.0 12.50 13.80
ASGN 150918C00030000 C 09/18/15 30.0 7.50 10.10
ASGN 150918C00035000 C 09/18/15 35.0 4.30 4.60
ASGN 150918C00040000 C 09/18/15 40.0 1.60 1.90
ASGN 150918C00045000 C 09/18/15 45.0 0.40 0.65
ASGN 150918P00017500 P 09/18/15 17.5 0.00 0.20
ASGN 150918P00020000 P 09/18/15 20.0 0.00 0.20
ASGN 150918P00022500 P 09/18/15 22.5 0.00 0.20
ASGN 150918P00025000 P 09/18/15 25.0 0.00 0.25
ASGN 150918P00030000 P 09/18/15 30.0 0.20 0.45
ASGN 150918P00035000 P 09/18/15 35.0 1.05 1.25
ASGN 150918P00040000 P 09/18/15 40.0 3.30 3.70
ASGN 150918P00045000 P 09/18/15 45.0 7.00 7.50
ASGN 151218C00020000 C 12/18/15 20.0 17.50 19.50
ASGN 151218C00022500 C 12/18/15 22.5 13.80 17.90
ASGN 151218C00025000 C 12/18/15 25.0 11.90 15.50
ASGN 151218C00030000 C 12/18/15 30.0 8.70 9.40
ASGN 151218C00035000 C 12/18/15 35.0 5.10 5.50
ASGN 151218C00040000 C 12/18/15 40.0 2.55 2.80
ASGN 151218C00045000 C 12/18/15 45.0 1.10 1.35
ASGN 151218C00050000 C 12/18/15 50.0 0.35 0.65
ASGN 151218C00055000 C 12/18/15 55.0 0.05 0.35
ASGN 151218P00020000 P 12/18/15 20.0 0.00 0.25
ASGN 151218P00022500 P 12/18/15 22.5 0.00 0.25
ASGN 151218P00025000 P 12/18/15 25.0 0.10 0.40
ASGN 151218P00030000 P 12/18/15 30.0 0.65 0.95
ASGN 151218P00035000 P 12/18/15 35.0 1.85 2.15
ASGN 151218P00040000 P 12/18/15 40.0 4.20 4.60
ASGN 151218P00045000 P 12/18/15 45.0 7.60 8.20
ASGN 151218P00050000 P 12/18/15 50.0 11.90 12.50
ASGN 151218P00055000 P 12/18/15 55.0 15.80 17.50

OPRA data is delayed 15 minutes.