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 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASGN 141122C00015000 C 11/22/14 15.0 11.30 15.70
ASGN 141122C00017500 C 11/22/14 17.5 8.80 13.20
ASGN 141122C00020000 C 11/22/14 20.0 6.70 10.30
ASGN 141122C00022500 C 11/22/14 22.5 4.30 7.90
ASGN 141122C00025000 C 11/22/14 25.0 2.45 5.40
ASGN 141122C00030000 C 11/22/14 30.0 0.05 1.00
ASGN 141122C00035000 C 11/22/14 35.0 0.00 1.20
ASGN 141122C00040000 C 11/22/14 40.0 0.00 1.15
ASGN 141122P00015000 P 11/22/14 15.0 0.00 1.15
ASGN 141122P00017500 P 11/22/14 17.5 0.00 1.15
ASGN 141122P00020000 P 11/22/14 20.0 0.00 1.10
ASGN 141122P00022500 P 11/22/14 22.5 0.00 1.25
ASGN 141122P00025000 P 11/22/14 25.0 0.00 1.60
ASGN 141122P00030000 P 11/22/14 30.0 1.05 3.80
ASGN 141122P00035000 P 11/22/14 35.0 4.80 8.40
ASGN 141122P00040000 P 11/22/14 40.0 9.30 13.80
ASGN 141220C00017500 C 12/20/14 17.5 8.80 13.10
ASGN 141220C00020000 C 12/20/14 20.0 6.80 10.30
ASGN 141220C00022500 C 12/20/14 22.5 4.40 8.00
ASGN 141220C00025000 C 12/20/14 25.0 2.55 5.50
ASGN 141220C00030000 C 12/20/14 30.0 0.95 1.20
ASGN 141220C00035000 C 12/20/14 35.0 0.00 0.40
ASGN 141220C00040000 C 12/20/14 40.0 0.00 0.70
ASGN 141220C00045000 C 12/20/14 45.0 0.00 0.65
ASGN 141220C00050000 C 12/20/14 50.0 0.00 0.65
ASGN 141220P00017500 P 12/20/14 17.5 0.00 0.70
ASGN 141220P00020000 P 12/20/14 20.0 0.00 0.75
ASGN 141220P00022500 P 12/20/14 22.5 0.00 1.00
ASGN 141220P00025000 P 12/20/14 25.0 0.05 1.40
ASGN 141220P00030000 P 12/20/14 30.0 1.25 4.00
ASGN 141220P00035000 P 12/20/14 35.0 5.00 8.00
ASGN 141220P00040000 P 12/20/14 40.0 9.40 13.80
ASGN 141220P00045000 P 12/20/14 45.0 14.40 18.60
ASGN 141220P00050000 P 12/20/14 50.0 19.40 23.70
ASGN 150320C00020000 C 03/20/15 20.0 7.10 10.50
ASGN 150320C00022500 C 03/20/15 22.5 5.00 8.50
ASGN 150320C00025000 C 03/20/15 25.0 3.30 6.30
ASGN 150320C00030000 C 03/20/15 30.0 1.80 2.50
ASGN 150320C00035000 C 03/20/15 35.0 0.05 1.90
ASGN 150320C00040000 C 03/20/15 40.0 0.15 1.30
ASGN 150320C00045000 C 03/20/15 45.0 0.00 1.20
ASGN 150320C00050000 C 03/20/15 50.0 0.00 1.10
ASGN 150320P00020000 P 03/20/15 20.0 0.20 0.45
ASGN 150320P00022500 P 03/20/15 22.5 0.50 0.80
ASGN 150320P00025000 P 03/20/15 25.0 0.00 2.80
ASGN 150320P00030000 P 03/20/15 30.0 2.00 5.20
ASGN 150320P00035000 P 03/20/15 35.0 5.40 9.10
ASGN 150320P00040000 P 03/20/15 40.0 9.80 13.90
ASGN 150320P00045000 P 03/20/15 45.0 14.50 18.70
ASGN 150320P00050000 P 03/20/15 50.0 19.50 23.70
ASGN 150619C00015000 C 06/19/15 15.0 11.40 15.80
ASGN 150619C00017500 C 06/19/15 17.5 10.40 12.20
ASGN 150619C00020000 C 06/19/15 20.0 8.70 9.60
ASGN 150619C00022500 C 06/19/15 22.5 6.70 7.60
ASGN 150619C00025000 C 06/19/15 25.0 3.50 7.20
ASGN 150619C00030000 C 06/19/15 30.0 2.55 3.10
ASGN 150619C00035000 C 06/19/15 35.0 1.05 1.55
ASGN 150619C00040000 C 06/19/15 40.0 0.30 1.75
ASGN 150619P00015000 P 06/19/15 15.0 0.00 0.65
ASGN 150619P00017500 P 06/19/15 17.5 0.10 1.55
ASGN 150619P00020000 P 06/19/15 20.0 0.50 0.80
ASGN 150619P00022500 P 06/19/15 22.5 0.30 2.65
ASGN 150619P00025000 P 06/19/15 25.0 1.70 2.10
ASGN 150619P00030000 P 06/19/15 30.0 3.90 4.60
ASGN 150619P00035000 P 06/19/15 35.0 7.40 8.30
ASGN 150619P00040000 P 06/19/15 40.0 9.90 14.40

OPRA data is delayed 15 minutes.