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 (2017-04-07)Premium Content

Insperity Inc (NSP)
As of Apr 24 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NSP 170519C00055000 C 05/19/17 55.0 33.80 36.90
NSP 170519C00060000 C 05/19/17 60.0 28.20 32.00
NSP 170519C00065000 C 05/19/17 65.0 22.80 27.50
NSP 170519C00070000 C 05/19/17 70.0 18.60 22.50
NSP 170519C00075000 C 05/19/17 75.0 14.10 16.90
NSP 170519C00080000 C 05/19/17 80.0 9.20 13.10
NSP 170519C00085000 C 05/19/17 85.0 6.40 7.50
NSP 170519C00090000 C 05/19/17 90.0 3.10 4.10
NSP 170519C00095000 C 05/19/17 95.0 1.20 2.10
NSP 170519C00100000 C 05/19/17 100.0 0.35 1.05
NSP 170519C00105000 C 05/19/17 105.0 0.05 0.85
NSP 170519C00110000 C 05/19/17 110.0 0.00 0.65
NSP 170519C00115000 C 05/19/17 115.0 0.00 0.60
NSP 170519C00120000 C 05/19/17 120.0 0.00 0.60
NSP 170519C00125000 C 05/19/17 125.0 0.00 0.45
NSP 170519P00055000 P 05/19/17 55.0 0.00 0.65
NSP 170519P00060000 P 05/19/17 60.0 0.00 0.65
NSP 170519P00065000 P 05/19/17 65.0 0.00 0.75
NSP 170519P00070000 P 05/19/17 70.0 0.00 0.85
NSP 170519P00075000 P 05/19/17 75.0 0.00 1.05
NSP 170519P00080000 P 05/19/17 80.0 0.35 1.15
NSP 170519P00085000 P 05/19/17 85.0 1.40 2.15
NSP 170519P00090000 P 05/19/17 90.0 3.00 4.20
NSP 170519P00095000 P 05/19/17 95.0 5.80 7.50
NSP 170519P00100000 P 05/19/17 100.0 10.00 11.20
NSP 170519P00105000 P 05/19/17 105.0 14.50 16.50
NSP 170519P00110000 P 05/19/17 110.0 18.50 22.70
NSP 170519P00115000 P 05/19/17 115.0 23.10 27.30
NSP 170519P00120000 P 05/19/17 120.0 28.20 32.50
NSP 170519P00125000 P 05/19/17 125.0 33.90 37.50
NSP 170616C00050000 C 06/16/17 50.0 39.60 40.80
NSP 170616C00055000 C 06/16/17 55.0 32.70 37.40
NSP 170616C00060000 C 06/16/17 60.0 27.60 32.50
NSP 170616C00065000 C 06/16/17 65.0 23.00 27.80
NSP 170616C00070000 C 06/16/17 70.0 18.80 22.00
NSP 170616C00075000 C 06/16/17 75.0 14.20 17.20
NSP 170616C00080000 C 06/16/17 80.0 10.30 12.30
NSP 170616C00085000 C 06/16/17 85.0 6.30 8.60
NSP 170616C00090000 C 06/16/17 90.0 3.30 4.80
NSP 170616C00095000 C 06/16/17 95.0 1.45 2.70
NSP 170616C00100000 C 06/16/17 100.0 0.55 1.50
NSP 170616C00105000 C 06/16/17 105.0 0.05 1.15
NSP 170616C00110000 C 06/16/17 110.0 0.00 0.80
NSP 170616C00115000 C 06/16/17 115.0 0.00 0.70
NSP 170616C00120000 C 06/16/17 120.0 0.00 0.60
NSP 170616P00050000 P 06/16/17 50.0 0.00 0.75
NSP 170616P00055000 P 06/16/17 55.0 0.00 0.75
NSP 170616P00060000 P 06/16/17 60.0 0.00 0.80
NSP 170616P00065000 P 06/16/17 65.0 0.00 0.85
NSP 170616P00070000 P 06/16/17 70.0 0.05 1.30
NSP 170616P00075000 P 06/16/17 75.0 0.15 1.40
NSP 170616P00080000 P 06/16/17 80.0 0.75 1.65
NSP 170616P00085000 P 06/16/17 85.0 1.65 2.90
NSP 170616P00090000 P 06/16/17 90.0 3.50 4.90
NSP 170616P00095000 P 06/16/17 95.0 5.60 9.20
NSP 170616P00100000 P 06/16/17 100.0 10.10 12.30
NSP 170616P00105000 P 06/16/17 105.0 14.10 17.60
NSP 170616P00110000 P 06/16/17 110.0 19.60 20.80
NSP 170616P00115000 P 06/16/17 115.0 24.50 25.70
NSP 170616P00120000 P 06/16/17 120.0 29.20 31.40
NSP 170721C00040000 C 07/21/17 40.0 47.30 50.80
NSP 170721C00045000 C 07/21/17 45.0 42.60 47.50
NSP 170721C00050000 C 07/21/17 50.0 37.60 42.50
NSP 170721C00055000 C 07/21/17 55.0 32.90 37.40
NSP 170721C00060000 C 07/21/17 60.0 28.20 31.40
NSP 170721C00065000 C 07/21/17 65.0 23.50 28.00
NSP 170721C00070000 C 07/21/17 70.0 19.70 21.20
NSP 170721C00075000 C 07/21/17 75.0 15.10 16.60
NSP 170721C00080000 C 07/21/17 80.0 10.80 12.50
NSP 170721C00085000 C 07/21/17 85.0 7.40 8.50
NSP 170721C00090000 C 07/21/17 90.0 4.40 5.70
NSP 170721C00095000 C 07/21/17 95.0 2.20 3.50
NSP 170721C00100000 C 07/21/17 100.0 1.00 2.20
NSP 170721C00105000 C 07/21/17 105.0 0.50 1.10
NSP 170721P00040000 P 07/21/17 40.0 0.00 0.50
NSP 170721P00045000 P 07/21/17 45.0 0.00 0.75
NSP 170721P00050000 P 07/21/17 50.0 0.00 0.75
NSP 170721P00055000 P 07/21/17 55.0 0.00 0.50
NSP 170721P00060000 P 07/21/17 60.0 0.05 0.90
NSP 170721P00065000 P 07/21/17 65.0 0.10 0.60
NSP 170721P00070000 P 07/21/17 70.0 0.15 1.20
NSP 170721P00075000 P 07/21/17 75.0 0.50 1.35
NSP 170721P00080000 P 07/21/17 80.0 1.15 2.15
NSP 170721P00085000 P 07/21/17 85.0 2.45 3.60
NSP 170721P00090000 P 07/21/17 90.0 4.20 5.80
NSP 170721P00095000 P 07/21/17 95.0 7.30 8.60
NSP 170721P00100000 P 07/21/17 100.0 10.60 12.30
NSP 170721P00105000 P 07/21/17 105.0 14.90 16.50
NSP 171020C00045000 C 10/20/17 45.0 42.50 47.20
NSP 171020C00050000 C 10/20/17 50.0 37.50 42.40
NSP 171020C00055000 C 10/20/17 55.0 33.00 37.80
NSP 171020C00060000 C 10/20/17 60.0 28.10 32.90
NSP 171020C00065000 C 10/20/17 65.0 23.50 28.30
NSP 171020C00070000 C 10/20/17 70.0 19.10 22.70
NSP 171020C00075000 C 10/20/17 75.0 14.50 18.50
NSP 171020C00080000 C 10/20/17 80.0 12.50 14.40
NSP 171020C00085000 C 10/20/17 85.0 9.10 10.80
NSP 171020C00090000 C 10/20/17 90.0 6.30 8.00
NSP 171020C00095000 C 10/20/17 95.0 2.20 5.90
NSP 171020C00100000 C 10/20/17 100.0 2.65 3.80
NSP 171020C00105000 C 10/20/17 105.0 1.50 2.65
NSP 171020C00110000 C 10/20/17 110.0 0.30 2.15
NSP 171020C00115000 C 10/20/17 115.0 0.55 1.15
NSP 171020C00120000 C 10/20/17 120.0 0.25 1.05
NSP 171020C00125000 C 10/20/17 125.0 0.00 1.15
NSP 171020P00045000 P 10/20/17 45.0 0.10 1.05
NSP 171020P00050000 P 10/20/17 50.0 0.10 0.50
NSP 171020P00055000 P 10/20/17 55.0 0.25 0.65
NSP 171020P00060000 P 10/20/17 60.0 0.30 0.85
NSP 171020P00065000 P 10/20/17 65.0 0.70 1.20
NSP 171020P00070000 P 10/20/17 70.0 1.10 1.70
NSP 171020P00075000 P 10/20/17 75.0 1.80 2.70
NSP 171020P00080000 P 10/20/17 80.0 2.70 4.00
NSP 171020P00085000 P 10/20/17 85.0 4.00 5.90
NSP 171020P00090000 P 10/20/17 90.0 6.30 7.90
NSP 171020P00095000 P 10/20/17 95.0 9.00 10.80
NSP 171020P00100000 P 10/20/17 100.0 12.20 14.20
NSP 171020P00105000 P 10/20/17 105.0 14.60 18.50
NSP 171020P00110000 P 10/20/17 110.0 18.70 22.90
NSP 171020P00115000 P 10/20/17 115.0 23.50 28.30
NSP 171020P00120000 P 10/20/17 120.0 28.20 33.00
NSP 171020P00125000 P 10/20/17 125.0 34.20 36.80

OPRA data is delayed 15 minutes.