Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Insperity Inc (NSP)
As of Jun 19 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NSP 180720C00031500 C Jul 20, 2018 31.5 63.40 68.00
NSP 180720C00032500 C Jul 20, 2018 32.5 62.30 67.00
NSP 180720C00034000 C Jul 20, 2018 34.0 60.80 65.50
NSP 180720C00035000 C Jul 20, 2018 35.0 60.10 64.50
NSP 180720C00036500 C Jul 20, 2018 36.5 58.80 63.20
NSP 180720C00037500 C Jul 20, 2018 37.5 57.70 62.00
NSP 180720C00039000 C Jul 20, 2018 39.0 56.20 60.50
NSP 180720C00040000 C Jul 20, 2018 40.0 55.40 59.60
NSP 180720C00041500 C Jul 20, 2018 41.5 53.60 58.00
NSP 180720C00042500 C Jul 20, 2018 42.5 52.70 57.00
NSP 180720C00044000 C Jul 20, 2018 44.0 51.30 55.60
NSP 180720C00045000 C Jul 20, 2018 45.0 49.80 54.40
NSP 180720C00046500 C Jul 20, 2018 46.5 48.30 53.00
NSP 180720C00047500 C Jul 20, 2018 47.5 47.50 52.00
NSP 180720C00049000 C Jul 20, 2018 49.0 46.20 50.60
NSP 180720C00050000 C Jul 20, 2018 50.0 44.70 49.50
NSP 180720C00051500 C Jul 20, 2018 51.5 43.50 48.00
NSP 180720C00052500 C Jul 20, 2018 52.5 42.30 47.00
NSP 180720C00054000 C Jul 20, 2018 54.0 40.80 45.50
NSP 180720C00055000 C Jul 20, 2018 55.0 39.80 44.50
NSP 180720C00056500 C Jul 20, 2018 56.5 39.10 43.00
NSP 180720C00057500 C Jul 20, 2018 57.5 37.40 42.00
NSP 180720C00059000 C Jul 20, 2018 59.0 36.10 40.50
NSP 180720C00060000 C Jul 20, 2018 60.0 35.00 39.50
NSP 180720C00061500 C Jul 20, 2018 61.5 33.90 38.20
NSP 180720C00062500 C Jul 20, 2018 62.5 32.80 37.20
NSP 180720C00064000 C Jul 20, 2018 64.0 31.40 35.60
NSP 180720C00065000 C Jul 20, 2018 65.0 29.80 34.50
NSP 180720C00066500 C Jul 20, 2018 66.5 28.20 33.00
NSP 180720C00067500 C Jul 20, 2018 67.5 27.70 32.20
NSP 180720C00069000 C Jul 20, 2018 69.0 26.60 30.60
NSP 180720C00070000 C Jul 20, 2018 70.0 25.50 29.60
NSP 180720C00071500 C Jul 20, 2018 71.5 24.50 28.20
NSP 180720C00072500 C Jul 20, 2018 72.5 23.40 27.50
NSP 180720C00074000 C Jul 20, 2018 74.0 21.70 26.00
NSP 180720C00075000 C Jul 20, 2018 75.0 21.50 23.60
NSP 180720C00076500 C Jul 20, 2018 76.5 19.20 23.50
NSP 180720C00077500 C Jul 20, 2018 77.5 18.40 22.50
NSP 180720C00079000 C Jul 20, 2018 79.0 17.10 20.90
NSP 180720C00080000 C Jul 20, 2018 80.0 15.70 20.00
NSP 180720C00085000 C Jul 20, 2018 85.0 11.60 15.20
NSP 180720C00090000 C Jul 20, 2018 90.0 7.70 8.70
NSP 180720C00095000 C Jul 20, 2018 95.0 4.10 4.90
NSP 180720C00100000 C Jul 20, 2018 100.0 1.60 2.35
NSP 180720C00105000 C Jul 20, 2018 105.0 0.65 1.20
NSP 180720C00110000 C Jul 20, 2018 110.0 0.20 0.45
NSP 180720P00031500 P Jul 20, 2018 31.5 0.00 0.15
NSP 180720P00032500 P Jul 20, 2018 32.5 0.00 1.80
NSP 180720P00034000 P Jul 20, 2018 34.0 0.00 0.60
NSP 180720P00035000 P Jul 20, 2018 35.0 0.00 4.50
NSP 180720P00036500 P Jul 20, 2018 36.5 0.00 0.15
NSP 180720P00037500 P Jul 20, 2018 37.5 0.00 1.30
NSP 180720P00039000 P Jul 20, 2018 39.0 0.00 0.60
NSP 180720P00040000 P Jul 20, 2018 40.0 0.00 1.80
NSP 180720P00041500 P Jul 20, 2018 41.5 0.00 0.20
NSP 180720P00042500 P Jul 20, 2018 42.5 0.00 2.35
NSP 180720P00044000 P Jul 20, 2018 44.0 0.00 0.45
NSP 180720P00045000 P Jul 20, 2018 45.0 0.00 0.55
NSP 180720P00046500 P Jul 20, 2018 46.5 0.00 3.20
NSP 180720P00047500 P Jul 20, 2018 47.5 0.00 0.25
NSP 180720P00049000 P Jul 20, 2018 49.0 0.00 0.55
NSP 180720P00050000 P Jul 20, 2018 50.0 0.00 0.45
NSP 180720P00051500 P Jul 20, 2018 51.5 0.00 1.45
NSP 180720P00052500 P Jul 20, 2018 52.5 0.00 2.40
NSP 180720P00054000 P Jul 20, 2018 54.0 0.00 0.25
NSP 180720P00055000 P Jul 20, 2018 55.0 0.00 0.40
NSP 180720P00056500 P Jul 20, 2018 56.5 0.00 0.40
NSP 180720P00057500 P Jul 20, 2018 57.5 0.00 0.75
NSP 180720P00059000 P Jul 20, 2018 59.0 0.00 0.50
NSP 180720P00060000 P Jul 20, 2018 60.0 0.00 0.30
NSP 180720P00061500 P Jul 20, 2018 61.5 0.00 0.60
NSP 180720P00062500 P Jul 20, 2018 62.5 0.00 1.80
NSP 180720P00064000 P Jul 20, 2018 64.0 0.00 0.85
NSP 180720P00065000 P Jul 20, 2018 65.0 0.00 1.15
NSP 180720P00066500 P Jul 20, 2018 66.5 0.00 1.05
NSP 180720P00067500 P Jul 20, 2018 67.5 0.00 1.30
NSP 180720P00069000 P Jul 20, 2018 69.0 0.00 0.35
NSP 180720P00070000 P Jul 20, 2018 70.0 0.00 1.15
NSP 180720P00071500 P Jul 20, 2018 71.5 0.00 0.30
NSP 180720P00072500 P Jul 20, 2018 72.5 0.00 1.25
NSP 180720P00074000 P Jul 20, 2018 74.0 0.00 0.50
NSP 180720P00075000 P Jul 20, 2018 75.0 0.00 1.35
NSP 180720P00076500 P Jul 20, 2018 76.5 0.00 0.40
NSP 180720P00077500 P Jul 20, 2018 77.5 0.05 0.55
NSP 180720P00079000 P Jul 20, 2018 79.0 0.05 0.35
NSP 180720P00080000 P Jul 20, 2018 80.0 0.10 0.45
NSP 180720P00085000 P Jul 20, 2018 85.0 0.35 0.75
NSP 180720P00090000 P Jul 20, 2018 90.0 0.90 1.20
NSP 180720P00095000 P Jul 20, 2018 95.0 2.20 3.00
NSP 180720P00100000 P Jul 20, 2018 100.0 4.50 5.90
NSP 180720P00105000 P Jul 20, 2018 105.0 8.20 9.60
NSP 180720P00110000 P Jul 20, 2018 110.0 12.60 16.00
NSP 180817C00065000 C Aug 17, 2018 65.0 30.10 34.40
NSP 180817C00070000 C Aug 17, 2018 70.0 25.10 29.90
NSP 180817C00075000 C Aug 17, 2018 75.0 20.00 24.20
NSP 180817C00080000 C Aug 17, 2018 80.0 16.50 19.10
NSP 180817C00085000 C Aug 17, 2018 85.0 13.70 14.80
NSP 180817C00090000 C Aug 17, 2018 90.0 9.30 10.70
NSP 180817C00095000 C Aug 17, 2018 95.0 6.20 7.40
NSP 180817C00100000 C Aug 17, 2018 100.0 4.00 5.00
NSP 180817C00105000 C Aug 17, 2018 105.0 2.25 3.20
NSP 180817C00110000 C Aug 17, 2018 110.0 1.20 2.00
NSP 180817C00115000 C Aug 17, 2018 115.0 0.65 1.25
NSP 180817C00120000 C Aug 17, 2018 120.0 0.25 1.20
NSP 180817C00125000 C Aug 17, 2018 125.0 0.10 0.60
NSP 180817C00130000 C Aug 17, 2018 130.0 0.00 1.25
NSP 180817C00135000 C Aug 17, 2018 135.0 0.00 1.25
NSP 180817P00065000 P Aug 17, 2018 65.0 0.15 0.95
NSP 180817P00070000 P Aug 17, 2018 70.0 0.25 1.30
NSP 180817P00075000 P Aug 17, 2018 75.0 0.45 1.25
NSP 180817P00080000 P Aug 17, 2018 80.0 0.85 1.40
NSP 180817P00085000 P Aug 17, 2018 85.0 1.50 1.95
NSP 180817P00090000 P Aug 17, 2018 90.0 2.55 3.10
NSP 180817P00095000 P Aug 17, 2018 95.0 4.10 5.00
NSP 180817P00100000 P Aug 17, 2018 100.0 6.60 7.60
NSP 180817P00105000 P Aug 17, 2018 105.0 9.90 11.10
NSP 180817P00110000 P Aug 17, 2018 110.0 13.50 15.30
NSP 180817P00115000 P Aug 17, 2018 115.0 16.40 20.30
NSP 180817P00120000 P Aug 17, 2018 120.0 20.80 24.50
NSP 180817P00125000 P Aug 17, 2018 125.0 25.90 30.40
NSP 180817P00130000 P Aug 17, 2018 130.0 30.60 35.40
NSP 180817P00135000 P Aug 17, 2018 135.0 35.70 40.00
NSP 181019C00035000 C Oct 19, 2018 35.0 60.20 63.90
NSP 181019C00040000 C Oct 19, 2018 40.0 55.00 59.50
NSP 181019C00045000 C Oct 19, 2018 45.0 50.00 54.70
NSP 181019C00050000 C Oct 19, 2018 50.0 45.10 49.30
NSP 181019C00055000 C Oct 19, 2018 55.0 40.20 44.80
NSP 181019C00060000 C Oct 19, 2018 60.0 35.30 39.20
NSP 181019C00065000 C Oct 19, 2018 65.0 30.50 34.50
NSP 181019C00070000 C Oct 19, 2018 70.0 25.70 29.40
NSP 181019C00075000 C Oct 19, 2018 75.0 22.70 23.90
NSP 181019C00080000 C Oct 19, 2018 80.0 18.80 19.80
NSP 181019C00085000 C Oct 19, 2018 85.0 14.70 16.20
NSP 181019C00090000 C Oct 19, 2018 90.0 11.00 12.00
NSP 181019C00095000 C Oct 19, 2018 95.0 8.20 9.00
NSP 181019C00100000 C Oct 19, 2018 100.0 5.50 6.40
NSP 181019C00105000 C Oct 19, 2018 105.0 3.50 4.50
NSP 181019C00110000 C Oct 19, 2018 110.0 2.20 2.95
NSP 181019C00115000 C Oct 19, 2018 115.0 1.20 2.15
NSP 181019C00120000 C Oct 19, 2018 120.0 0.85 1.40
NSP 181019P00035000 P Oct 19, 2018 35.0 0.00 0.45
NSP 181019P00040000 P Oct 19, 2018 40.0 0.00 2.15
NSP 181019P00045000 P Oct 19, 2018 45.0 0.00 2.10
NSP 181019P00050000 P Oct 19, 2018 50.0 0.00 0.25
NSP 181019P00055000 P Oct 19, 2018 55.0 0.00 0.45
NSP 181019P00060000 P Oct 19, 2018 60.0 0.20 0.50
NSP 181019P00065000 P Oct 19, 2018 65.0 0.20 0.65
NSP 181019P00070000 P Oct 19, 2018 70.0 0.65 0.85
NSP 181019P00075000 P Oct 19, 2018 75.0 0.90 1.40
NSP 181019P00080000 P Oct 19, 2018 80.0 1.50 1.90
NSP 181019P00085000 P Oct 19, 2018 85.0 2.40 2.90
NSP 181019P00090000 P Oct 19, 2018 90.0 3.40 4.30
NSP 181019P00095000 P Oct 19, 2018 95.0 5.50 6.30
NSP 181019P00100000 P Oct 19, 2018 100.0 8.00 8.60
NSP 181019P00105000 P Oct 19, 2018 105.0 10.80 12.10
NSP 181019P00110000 P Oct 19, 2018 110.0 14.40 15.80
NSP 181019P00115000 P Oct 19, 2018 115.0 18.90 19.80
NSP 181019P00120000 P Oct 19, 2018 120.0 23.00 24.20
NSP 190118C00055000 C Jan 18, 2019 55.0 40.70 45.00
NSP 190118C00060000 C Jan 18, 2019 60.0 36.10 39.60
NSP 190118C00065000 C Jan 18, 2019 65.0 31.50 35.60
NSP 190118C00070000 C Jan 18, 2019 70.0 28.40 30.60
NSP 190118C00075000 C Jan 18, 2019 75.0 24.00 25.70
NSP 190118C00080000 C Jan 18, 2019 80.0 20.00 22.20
NSP 190118C00085000 C Jan 18, 2019 85.0 16.30 18.50
NSP 190118C00090000 C Jan 18, 2019 90.0 13.20 15.00
NSP 190118C00095000 C Jan 18, 2019 95.0 10.50 11.80
NSP 190118C00100000 C Jan 18, 2019 100.0 8.40 9.10
NSP 190118C00105000 C Jan 18, 2019 105.0 6.30 7.10
NSP 190118C00110000 C Jan 18, 2019 110.0 4.80 5.40
NSP 190118C00115000 C Jan 18, 2019 115.0 3.50 4.20
NSP 190118C00120000 C Jan 18, 2019 120.0 2.35 3.10
NSP 190118C00125000 C Jan 18, 2019 125.0 1.80 2.35
NSP 190118C00130000 C Jan 18, 2019 130.0 1.10 1.85
NSP 190118C00135000 C Jan 18, 2019 135.0 0.85 1.20
NSP 190118P00055000 P Jan 18, 2019 55.0 0.30 0.70
NSP 190118P00060000 P Jan 18, 2019 60.0 0.65 0.95
NSP 190118P00065000 P Jan 18, 2019 65.0 0.95 1.55
NSP 190118P00070000 P Jan 18, 2019 70.0 1.45 1.80
NSP 190118P00075000 P Jan 18, 2019 75.0 2.20 2.55
NSP 190118P00080000 P Jan 18, 2019 80.0 2.80 3.50
NSP 190118P00085000 P Jan 18, 2019 85.0 4.10 4.90
NSP 190118P00090000 P Jan 18, 2019 90.0 5.80 6.50
NSP 190118P00095000 P Jan 18, 2019 95.0 7.90 8.70
NSP 190118P00100000 P Jan 18, 2019 100.0 10.30 11.10
NSP 190118P00105000 P Jan 18, 2019 105.0 13.30 14.20
NSP 190118P00110000 P Jan 18, 2019 110.0 16.40 18.10
NSP 190118P00115000 P Jan 18, 2019 115.0 19.80 22.30
NSP 190118P00120000 P Jan 18, 2019 120.0 24.00 25.30
NSP 190118P00125000 P Jan 18, 2019 125.0 26.90 30.20
NSP 190118P00130000 P Jan 18, 2019 130.0 30.90 35.50
NSP 190118P00135000 P Jan 18, 2019 135.0 37.00 39.60
OPRA data is delayed 15 minutes.