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

Insperity Inc (NSP)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NSP 141220C00013000 C 12/20/14 13.0 18.90 22.80
NSP 141220C00015500 C 12/20/14 15.5 16.40 21.00
NSP 141220C00018000 C 12/20/14 18.0 13.90 18.50
NSP 141220C00020500 C 12/20/14 20.5 11.40 15.90
NSP 141220C00023000 C 12/20/14 23.0 9.00 12.70
NSP 141220C00028000 C 12/20/14 28.0 4.00 7.80
NSP 141220C00030000 C 12/20/14 30.0 2.00 5.80
NSP 141220C00033000 C 12/20/14 33.0 0.30 2.15
NSP 141220C00035000 C 12/20/14 35.0 0.00 0.50
NSP 141220C00038000 C 12/20/14 38.0 0.00 0.50
NSP 141220P00013000 P 12/20/14 13.0 0.00 0.50
NSP 141220P00015500 P 12/20/14 15.5 0.00 0.50
NSP 141220P00018000 P 12/20/14 18.0 0.00 0.50
NSP 141220P00020500 P 12/20/14 20.5 0.00 0.50
NSP 141220P00023000 P 12/20/14 23.0 0.00 0.50
NSP 141220P00028000 P 12/20/14 28.0 0.00 0.50
NSP 141220P00030000 P 12/20/14 30.0 0.00 4.80
NSP 141220P00033000 P 12/20/14 33.0 0.00 0.50
NSP 141220P00035000 P 12/20/14 35.0 0.00 4.80
NSP 141220P00038000 P 12/20/14 38.0 2.20 6.40
NSP 150117C00013000 C 01/17/15 13.0 18.50 22.80
NSP 150117C00015500 C 01/17/15 15.5 16.40 20.60
NSP 150117C00018000 C 01/17/15 18.0 13.90 18.20
NSP 150117C00020500 C 01/17/15 20.5 11.40 15.30
NSP 150117C00023000 C 01/17/15 23.0 8.90 12.80
NSP 150117C00028000 C 01/17/15 28.0 4.00 7.80
NSP 150117C00030000 C 01/17/15 30.0 2.00 5.90
NSP 150117C00033000 C 01/17/15 33.0 0.80 1.75
NSP 150117C00035000 C 01/17/15 35.0 0.35 0.40
NSP 150117C00038000 C 01/17/15 38.0 0.00 0.50
NSP 150117C00043000 C 01/17/15 43.0 0.00 0.50
NSP 150117P00013000 P 01/17/15 13.0 0.00 0.50
NSP 150117P00015500 P 01/17/15 15.5 0.00 0.50
NSP 150117P00018000 P 01/17/15 18.0 0.00 0.50
NSP 150117P00020500 P 01/17/15 20.5 0.00 0.50
NSP 150117P00023000 P 01/17/15 23.0 0.00 0.50
NSP 150117P00028000 P 01/17/15 28.0 0.00 0.25
NSP 150117P00030000 P 01/17/15 30.0 0.00 0.25
NSP 150117P00033000 P 01/17/15 33.0 0.20 0.35
NSP 150117P00035000 P 01/17/15 35.0 0.90 1.45
NSP 150117P00038000 P 01/17/15 38.0 2.20 6.40
NSP 150117P00043000 P 01/17/15 43.0 7.30 11.50
NSP 150417C00015500 C 04/17/15 15.5 16.40 20.30
NSP 150417C00018000 C 04/17/15 18.0 13.90 18.20
NSP 150417C00020500 C 04/17/15 20.5 11.50 15.40
NSP 150417C00023000 C 04/17/15 23.0 8.90 12.90
NSP 150417C00028000 C 04/17/15 28.0 4.10 8.00
NSP 150417C00030000 C 04/17/15 30.0 3.80 5.20
NSP 150417C00033000 C 04/17/15 33.0 1.85 2.55
NSP 150417C00035000 C 04/17/15 35.0 1.25 1.40
NSP 150417C00038000 C 04/17/15 38.0 0.05 0.35
NSP 150417C00043000 C 04/17/15 43.0 0.00 0.50
NSP 150417P00015500 P 04/17/15 15.5 0.00 2.80
NSP 150417P00018000 P 04/17/15 18.0 0.00 2.90
NSP 150417P00020500 P 04/17/15 20.5 0.00 2.50
NSP 150417P00023000 P 04/17/15 23.0 0.00 0.25
NSP 150417P00028000 P 04/17/15 28.0 0.05 0.30
NSP 150417P00030000 P 04/17/15 30.0 0.20 0.45
NSP 150417P00033000 P 04/17/15 33.0 1.10 1.35
NSP 150417P00035000 P 04/17/15 35.0 1.85 2.30
NSP 150417P00038000 P 04/17/15 38.0 3.60 4.70
NSP 150417P00043000 P 04/17/15 43.0 7.50 11.70
NSP 150717C00015500 C 07/17/15 15.5 16.50 20.30
NSP 150717C00018000 C 07/17/15 18.0 13.90 18.20
NSP 150717C00020500 C 07/17/15 20.5 11.40 15.70
NSP 150717C00023000 C 07/17/15 23.0 8.90 13.20
NSP 150717C00025000 C 07/17/15 25.0 7.00 10.90
NSP 150717C00028000 C 07/17/15 28.0 4.20 8.60
NSP 150717C00030000 C 07/17/15 30.0 4.00 5.20
NSP 150717C00033000 C 07/17/15 33.0 2.00 2.90
NSP 150717C00035000 C 07/17/15 35.0 1.80 2.20
NSP 150717C00038000 C 07/17/15 38.0 0.30 0.70
NSP 150717C00040000 C 07/17/15 40.0 0.05 0.35
NSP 150717C00043000 C 07/17/15 43.0 0.00 0.25
NSP 150717P00015500 P 07/17/15 15.5 0.00 4.10
NSP 150717P00018000 P 07/17/15 18.0 0.00 0.25
NSP 150717P00020500 P 07/17/15 20.5 0.00 0.25
NSP 150717P00023000 P 07/17/15 23.0 0.00 0.25
NSP 150717P00025000 P 07/17/15 25.0 0.05 0.35
NSP 150717P00028000 P 07/17/15 28.0 0.20 0.55
NSP 150717P00030000 P 07/17/15 30.0 0.45 0.80
NSP 150717P00033000 P 07/17/15 33.0 1.35 1.80
NSP 150717P00035000 P 07/17/15 35.0 2.40 2.90
NSP 150717P00038000 P 07/17/15 38.0 3.90 5.20
NSP 150717P00040000 P 07/17/15 40.0 5.60 7.00
NSP 150717P00043000 P 07/17/15 43.0 7.60 11.50

OPRA data is delayed 15 minutes.