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 (2016-10-07)Premium Content

Insperity Inc (NSP)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NSP 161216C00040000 C 12/16/16 40.0 29.60 33.50
NSP 161216C00045000 C 12/16/16 45.0 24.80 28.50
NSP 161216C00050000 C 12/16/16 50.0 19.90 24.00
NSP 161216C00055000 C 12/16/16 55.0 14.90 19.00
NSP 161216C00060000 C 12/16/16 60.0 9.90 14.00
NSP 161216C00065000 C 12/16/16 65.0 4.50 6.90
NSP 161216C00070000 C 12/16/16 70.0 1.50 2.75
NSP 161216C00075000 C 12/16/16 75.0 0.05 0.50
NSP 161216C00080000 C 12/16/16 80.0 0.00 1.00
NSP 161216C00085000 C 12/16/16 85.0 0.00 1.00
NSP 161216C00090000 C 12/16/16 90.0 0.00 0.50
NSP 161216C00095000 C 12/16/16 95.0 0.00 1.45
NSP 161216C00100000 C 12/16/16 100.0 0.00 1.00
NSP 161216C00105000 C 12/16/16 105.0 0.00 1.95
NSP 161216C00110000 C 12/16/16 110.0 0.00 1.95
NSP 161216P00040000 P 12/16/16 40.0 0.00 1.50
NSP 161216P00045000 P 12/16/16 45.0 0.00 1.95
NSP 161216P00050000 P 12/16/16 50.0 0.00 1.00
NSP 161216P00055000 P 12/16/16 55.0 0.00 1.00
NSP 161216P00060000 P 12/16/16 60.0 0.00 1.00
NSP 161216P00065000 P 12/16/16 65.0 0.15 1.05
NSP 161216P00070000 P 12/16/16 70.0 0.80 1.40
NSP 161216P00075000 P 12/16/16 75.0 2.40 6.50
NSP 161216P00080000 P 12/16/16 80.0 6.70 11.00
NSP 161216P00085000 P 12/16/16 85.0 11.60 16.00
NSP 161216P00090000 P 12/16/16 90.0 16.70 21.00
NSP 161216P00095000 P 12/16/16 95.0 21.50 26.40
NSP 161216P00100000 P 12/16/16 100.0 26.50 31.40
NSP 161216P00105000 P 12/16/16 105.0 31.50 36.30
NSP 161216P00110000 P 12/16/16 110.0 36.50 41.00
NSP 170120C00035000 C 01/20/17 35.0 34.70 38.50
NSP 170120C00040000 C 01/20/17 40.0 29.90 34.00
NSP 170120C00045000 C 01/20/17 45.0 25.00 29.00
NSP 170120C00050000 C 01/20/17 50.0 20.00 24.00
NSP 170120C00055000 C 01/20/17 55.0 14.90 19.00
NSP 170120C00060000 C 01/20/17 60.0 10.00 13.90
NSP 170120C00065000 C 01/20/17 65.0 5.00 9.50
NSP 170120C00070000 C 01/20/17 70.0 2.75 3.80
NSP 170120C00075000 C 01/20/17 75.0 0.80 2.10
NSP 170120C00080000 C 01/20/17 80.0 0.00 1.55
NSP 170120C00085000 C 01/20/17 85.0 0.00 0.50
NSP 170120C00090000 C 01/20/17 90.0 0.00 0.50
NSP 170120C00095000 C 01/20/17 95.0 0.00 0.50
NSP 170120C00100000 C 01/20/17 100.0 0.00 0.50
NSP 170120C00105000 C 01/20/17 105.0 0.00 0.50
NSP 170120P00035000 P 01/20/17 35.0 0.00 2.40
NSP 170120P00040000 P 01/20/17 40.0 0.00 2.40
NSP 170120P00045000 P 01/20/17 45.0 0.00 1.00
NSP 170120P00050000 P 01/20/17 50.0 0.00 2.75
NSP 170120P00055000 P 01/20/17 55.0 0.00 1.00
NSP 170120P00060000 P 01/20/17 60.0 0.00 1.15
NSP 170120P00065000 P 01/20/17 65.0 0.25 1.05
NSP 170120P00070000 P 01/20/17 70.0 1.85 2.45
NSP 170120P00075000 P 01/20/17 75.0 3.30 7.50
NSP 170120P00080000 P 01/20/17 80.0 7.00 11.00
NSP 170120P00085000 P 01/20/17 85.0 11.50 16.30
NSP 170120P00090000 P 01/20/17 90.0 16.50 21.30
NSP 170120P00095000 P 01/20/17 95.0 21.50 26.10
NSP 170120P00100000 P 01/20/17 100.0 26.50 31.30
NSP 170120P00105000 P 01/20/17 105.0 31.60 36.00
NSP 170421C00035000 C 04/21/17 35.0 35.00 39.00
NSP 170421C00040000 C 04/21/17 40.0 30.00 34.00
NSP 170421C00045000 C 04/21/17 45.0 25.10 29.00
NSP 170421C00050000 C 04/21/17 50.0 20.20 24.00
NSP 170421C00055000 C 04/21/17 55.0 15.50 19.30
NSP 170421C00060000 C 04/21/17 60.0 10.50 14.50
NSP 170421C00065000 C 04/21/17 65.0 6.70 9.30
NSP 170421C00070000 C 04/21/17 70.0 4.80 6.20
NSP 170421C00075000 C 04/21/17 75.0 2.90 4.10
NSP 170421C00080000 C 04/21/17 80.0 1.45 2.90
NSP 170421C00085000 C 04/21/17 85.0 0.25 2.45
NSP 170421C00090000 C 04/21/17 90.0 0.00 2.25
NSP 170421C00095000 C 04/21/17 95.0 0.00 2.00
NSP 170421C00100000 C 04/21/17 100.0 0.00 1.20
NSP 170421P00035000 P 04/21/17 35.0 0.00 1.90
NSP 170421P00040000 P 04/21/17 40.0 0.00 1.20
NSP 170421P00045000 P 04/21/17 45.0 0.00 1.95
NSP 170421P00050000 P 04/21/17 50.0 0.10 1.35
NSP 170421P00055000 P 04/21/17 55.0 0.25 2.35
NSP 170421P00060000 P 04/21/17 60.0 0.75 1.90
NSP 170421P00065000 P 04/21/17 65.0 2.20 3.10
NSP 170421P00070000 P 04/21/17 70.0 4.00 4.90
NSP 170421P00075000 P 04/21/17 75.0 6.50 8.10
NSP 170421P00080000 P 04/21/17 80.0 8.80 13.00
NSP 170421P00085000 P 04/21/17 85.0 13.10 17.00
NSP 170421P00090000 P 04/21/17 90.0 17.40 21.50
NSP 170421P00095000 P 04/21/17 95.0 22.00 26.00
NSP 170421P00100000 P 04/21/17 100.0 26.50 31.00
NSP 170721C00040000 C 07/21/17 40.0 30.30 34.00
NSP 170721C00045000 C 07/21/17 45.0 25.00 29.00
NSP 170721C00050000 C 07/21/17 50.0 20.40 24.50
NSP 170721C00055000 C 07/21/17 55.0 15.50 20.00
NSP 170721C00060000 C 07/21/17 60.0 11.90 16.00
NSP 170721C00065000 C 07/21/17 65.0 9.10 10.90
NSP 170721C00070000 C 07/21/17 70.0 6.40 7.90
NSP 170721C00075000 C 07/21/17 75.0 3.90 5.70
NSP 170721C00080000 C 07/21/17 80.0 2.50 3.90
NSP 170721C00085000 C 07/21/17 85.0 1.55 2.60
NSP 170721C00090000 C 07/21/17 90.0 0.40 1.75
NSP 170721C00095000 C 07/21/17 95.0 0.10 2.70
NSP 170721C00100000 C 07/21/17 100.0 0.00 2.40
NSP 170721C00105000 C 07/21/17 105.0 0.00 2.30
NSP 170721P00040000 P 07/21/17 40.0 0.05 1.60
NSP 170721P00045000 P 07/21/17 45.0 0.10 1.80
NSP 170721P00050000 P 07/21/17 50.0 0.30 2.15
NSP 170721P00055000 P 07/21/17 55.0 0.55 2.05
NSP 170721P00060000 P 07/21/17 60.0 1.85 3.20
NSP 170721P00065000 P 07/21/17 65.0 3.50 4.70
NSP 170721P00070000 P 07/21/17 70.0 5.40 6.70
NSP 170721P00075000 P 07/21/17 75.0 8.20 9.50
NSP 170721P00080000 P 07/21/17 80.0 11.40 12.80
NSP 170721P00085000 P 07/21/17 85.0 13.70 18.00
NSP 170721P00090000 P 07/21/17 90.0 18.00 22.00
NSP 170721P00095000 P 07/21/17 95.0 22.50 27.00
NSP 170721P00100000 P 07/21/17 100.0 27.00 31.50
NSP 170721P00105000 P 07/21/17 105.0 31.50 36.00

OPRA data is delayed 15 minutes.