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 Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASGN 150515C00020000 C 05/15/15 20.0 17.70 18.80
ASGN 150515C00022500 C 05/15/15 22.5 15.30 16.10
ASGN 150515C00025000 C 05/15/15 25.0 12.80 13.60
ASGN 150515C00030000 C 05/15/15 30.0 7.90 8.60
ASGN 150515C00035000 C 05/15/15 35.0 3.50 3.80
ASGN 150515C00040000 C 05/15/15 40.0 0.65 0.80
ASGN 150515C00045000 C 05/15/15 45.0 0.00 0.25
ASGN 150515C00050000 C 05/15/15 50.0 0.00 0.25
ASGN 150515C00055000 C 05/15/15 55.0 0.00 0.25
ASGN 150515P00020000 P 05/15/15 20.0 0.00 0.25
ASGN 150515P00022500 P 05/15/15 22.5 0.00 0.25
ASGN 150515P00025000 P 05/15/15 25.0 0.00 0.25
ASGN 150515P00030000 P 05/15/15 30.0 0.00 0.25
ASGN 150515P00035000 P 05/15/15 35.0 0.35 0.50
ASGN 150515P00040000 P 05/15/15 40.0 2.35 2.60
ASGN 150515P00045000 P 05/15/15 45.0 6.60 7.20
ASGN 150515P00050000 P 05/15/15 50.0 11.50 12.20
ASGN 150515P00055000 P 05/15/15 55.0 16.50 17.20
ASGN 150619C00015000 C 06/19/15 15.0 22.70 23.90
ASGN 150619C00017500 C 06/19/15 17.5 20.10 21.40
ASGN 150619C00020000 C 06/19/15 20.0 17.80 18.60
ASGN 150619C00022500 C 06/19/15 22.5 15.30 16.10
ASGN 150619C00025000 C 06/19/15 25.0 12.80 13.60
ASGN 150619C00030000 C 06/19/15 30.0 8.00 8.70
ASGN 150619C00035000 C 06/19/15 35.0 3.70 4.20
ASGN 150619C00040000 C 06/19/15 40.0 0.95 1.25
ASGN 150619C00045000 C 06/19/15 45.0 0.10 0.25
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 0.05 0.25
ASGN 150619P00035000 P 06/19/15 35.0 0.60 0.80
ASGN 150619P00040000 P 06/19/15 40.0 2.70 3.00
ASGN 150619P00045000 P 06/19/15 45.0 6.60 7.30
ASGN 150619P00050000 P 06/19/15 50.0 11.50 12.20
ASGN 150619P00055000 P 06/19/15 55.0 16.50 17.20
ASGN 150918C00017500 C 09/18/15 17.5 20.20 21.40
ASGN 150918C00020000 C 09/18/15 20.0 17.80 18.60
ASGN 150918C00022500 C 09/18/15 22.5 15.30 16.10
ASGN 150918C00025000 C 09/18/15 25.0 13.00 14.00
ASGN 150918C00030000 C 09/18/15 30.0 8.50 9.10
ASGN 150918C00035000 C 09/18/15 35.0 4.60 5.10
ASGN 150918C00040000 C 09/18/15 40.0 2.00 2.35
ASGN 150918C00045000 C 09/18/15 45.0 0.65 0.95
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 0.00 0.25
ASGN 150918P00030000 P 09/18/15 30.0 0.35 0.60
ASGN 150918P00035000 P 09/18/15 35.0 1.35 1.70
ASGN 150918P00040000 P 09/18/15 40.0 3.60 4.10
ASGN 150918P00045000 P 09/18/15 45.0 7.20 7.70

OPRA data is delayed 15 minutes.