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 (2015-07-10)Premium Content

On Assignment Inc (ASGN)
As of Sep 2 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASGN 150918C00017500 C 09/18/15 17.5 15.70 19.80
ASGN 150918C00020000 C 09/18/15 20.0 13.00 17.50
ASGN 150918C00022500 C 09/18/15 22.5 10.70 14.80
ASGN 150918C00025000 C 09/18/15 25.0 8.10 12.40
ASGN 150918C00030000 C 09/18/15 30.0 4.20 7.10
ASGN 150918C00035000 C 09/18/15 35.0 1.20 2.65
ASGN 150918C00040000 C 09/18/15 40.0 0.00 0.20
ASGN 150918C00045000 C 09/18/15 45.0 0.00 0.45
ASGN 150918P00017500 P 09/18/15 17.5 0.00 0.45
ASGN 150918P00020000 P 09/18/15 20.0 0.00 0.45
ASGN 150918P00022500 P 09/18/15 22.5 0.00 0.45
ASGN 150918P00025000 P 09/18/15 25.0 0.00 0.40
ASGN 150918P00030000 P 09/18/15 30.0 0.00 0.50
ASGN 150918P00035000 P 09/18/15 35.0 0.95 1.60
ASGN 150918P00040000 P 09/18/15 40.0 3.90 5.80
ASGN 150918P00045000 P 09/18/15 45.0 7.70 11.80
ASGN 151016C00020000 C 10/16/15 20.0 13.30 17.40
ASGN 151016C00022500 C 10/16/15 22.5 10.70 14.80
ASGN 151016C00025000 C 10/16/15 25.0 8.10 12.40
ASGN 151016C00030000 C 10/16/15 30.0 4.00 7.60
ASGN 151016C00035000 C 10/16/15 35.0 1.85 2.30
ASGN 151016C00040000 C 10/16/15 40.0 0.20 0.55
ASGN 151016C00045000 C 10/16/15 45.0 0.00 0.45
ASGN 151016C00050000 C 10/16/15 50.0 0.00 0.45
ASGN 151016C00055000 C 10/16/15 55.0 0.00 0.45
ASGN 151016P00020000 P 10/16/15 20.0 0.00 0.50
ASGN 151016P00022500 P 10/16/15 22.5 0.00 0.40
ASGN 151016P00025000 P 10/16/15 25.0 0.00 0.45
ASGN 151016P00030000 P 10/16/15 30.0 0.30 0.60
ASGN 151016P00035000 P 10/16/15 35.0 1.55 1.85
ASGN 151016P00040000 P 10/16/15 40.0 3.30 7.20
ASGN 151016P00045000 P 10/16/15 45.0 7.90 12.00
ASGN 151016P00050000 P 10/16/15 50.0 12.90 17.00
ASGN 151016P00055000 P 10/16/15 55.0 17.70 21.90
ASGN 151218C00020000 C 12/18/15 20.0 13.40 17.40
ASGN 151218C00022500 C 12/18/15 22.5 10.50 15.00
ASGN 151218C00025000 C 12/18/15 25.0 8.10 12.60
ASGN 151218C00030000 C 12/18/15 30.0 5.20 8.40
ASGN 151218C00035000 C 12/18/15 35.0 2.80 3.50
ASGN 151218C00040000 C 12/18/15 40.0 0.95 1.55
ASGN 151218C00045000 C 12/18/15 45.0 0.05 1.15
ASGN 151218C00050000 C 12/18/15 50.0 0.00 0.75
ASGN 151218C00055000 C 12/18/15 55.0 0.00 0.45
ASGN 151218P00020000 P 12/18/15 20.0 0.00 0.55
ASGN 151218P00022500 P 12/18/15 22.5 0.00 0.50
ASGN 151218P00025000 P 12/18/15 25.0 0.05 1.20
ASGN 151218P00030000 P 12/18/15 30.0 0.90 1.50
ASGN 151218P00035000 P 12/18/15 35.0 2.60 3.30
ASGN 151218P00040000 P 12/18/15 40.0 5.60 6.30
ASGN 151218P00045000 P 12/18/15 45.0 8.20 12.40
ASGN 151218P00050000 P 12/18/15 50.0 12.90 17.20
ASGN 151218P00055000 P 12/18/15 55.0 17.70 21.80
ASGN 160318C00020000 C 03/18/16 20.0 13.50 17.40
ASGN 160318C00022500 C 03/18/16 22.5 10.80 15.20
ASGN 160318C00025000 C 03/18/16 25.0 9.20 12.80
ASGN 160318C00030000 C 03/18/16 30.0 6.50 8.80
ASGN 160318C00035000 C 03/18/16 35.0 3.70 5.00
ASGN 160318C00040000 C 03/18/16 40.0 1.75 3.00
ASGN 160318C00045000 C 03/18/16 45.0 0.80 1.75
ASGN 160318C00050000 C 03/18/16 50.0 0.00 1.30
ASGN 160318C00055000 C 03/18/16 55.0 0.00 1.00
ASGN 160318C00060000 C 03/18/16 60.0 0.00 0.60
ASGN 160318P00020000 P 03/18/16 20.0 0.00 1.15
ASGN 160318P00022500 P 03/18/16 22.5 0.05 1.40
ASGN 160318P00025000 P 03/18/16 25.0 0.20 1.65
ASGN 160318P00030000 P 03/18/16 30.0 1.45 2.40
ASGN 160318P00035000 P 03/18/16 35.0 3.40 4.50
ASGN 160318P00040000 P 03/18/16 40.0 6.30 7.50
ASGN 160318P00045000 P 03/18/16 45.0 9.70 12.60
ASGN 160318P00050000 P 03/18/16 50.0 12.80 17.20
ASGN 160318P00055000 P 03/18/16 55.0 17.80 22.10
ASGN 160318P00060000 P 03/18/16 60.0 22.90 26.80

OPRA data is delayed 15 minutes.