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 (2016-04-08)Premium Content

Insperity Inc (NSP)
As of May 5 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NSP 160520C00030000 C 05/20/16 30.0 32.50 36.20
NSP 160520C00035000 C 05/20/16 35.0 27.80 31.10
NSP 160520C00040000 C 05/20/16 40.0 22.90 26.20
NSP 160520C00045000 C 05/20/16 45.0 17.50 21.20
NSP 160520C00050000 C 05/20/16 50.0 12.80 16.10
NSP 160520C00055000 C 05/20/16 55.0 8.50 10.10
NSP 160520C00060000 C 05/20/16 60.0 3.00 6.00
NSP 160520C00065000 C 05/20/16 65.0 1.10 1.55
NSP 160520C00070000 C 05/20/16 70.0 0.10 0.80
NSP 160520C00075000 C 05/20/16 75.0 0.00 0.50
NSP 160520P00030000 P 05/20/16 30.0 0.00 0.50
NSP 160520P00035000 P 05/20/16 35.0 0.00 2.45
NSP 160520P00040000 P 05/20/16 40.0 0.00 0.05
NSP 160520P00045000 P 05/20/16 45.0 0.00 2.45
NSP 160520P00050000 P 05/20/16 50.0 0.00 0.50
NSP 160520P00055000 P 05/20/16 55.0 0.00 0.35
NSP 160520P00060000 P 05/20/16 60.0 0.15 0.60
NSP 160520P00065000 P 05/20/16 65.0 1.50 1.85
NSP 160520P00070000 P 05/20/16 70.0 5.50 6.40
NSP 160520P00075000 P 05/20/16 75.0 9.00 11.50
NSP 160617C00030000 C 06/17/16 30.0 32.50 36.20
NSP 160617C00035000 C 06/17/16 35.0 27.60 31.60
NSP 160617C00040000 C 06/17/16 40.0 22.50 26.10
NSP 160617C00045000 C 06/17/16 45.0 17.50 21.20
NSP 160617C00050000 C 06/17/16 50.0 12.50 16.20
NSP 160617C00055000 C 06/17/16 55.0 8.80 10.10
NSP 160617C00060000 C 06/17/16 60.0 5.20 5.70
NSP 160617C00065000 C 06/17/16 65.0 1.90 2.35
NSP 160617C00070000 C 06/17/16 70.0 0.40 0.85
NSP 160617C00075000 C 06/17/16 75.0 0.00 2.50
NSP 160617P00030000 P 06/17/16 30.0 0.00 2.45
NSP 160617P00035000 P 06/17/16 35.0 0.00 0.05
NSP 160617P00040000 P 06/17/16 40.0 0.00 2.45
NSP 160617P00045000 P 06/17/16 45.0 0.00 0.15
NSP 160617P00050000 P 06/17/16 50.0 0.15 0.20
NSP 160617P00055000 P 06/17/16 55.0 0.25 0.40
NSP 160617P00060000 P 06/17/16 60.0 0.75 1.05
NSP 160617P00065000 P 06/17/16 65.0 2.45 2.90
NSP 160617P00070000 P 06/17/16 70.0 5.60 6.50
NSP 160617P00075000 P 06/17/16 75.0 9.00 12.70
NSP 160715C00022500 C 07/15/16 22.5 40.00 43.70
NSP 160715C00025000 C 07/15/16 25.0 37.90 41.10
NSP 160715C00030000 C 07/15/16 30.0 32.90 36.30
NSP 160715C00035000 C 07/15/16 35.0 28.10 31.10
NSP 160715C00040000 C 07/15/16 40.0 23.20 26.40
NSP 160715C00045000 C 07/15/16 45.0 18.10 21.30
NSP 160715C00050000 C 07/15/16 50.0 13.20 16.30
NSP 160715C00055000 C 07/15/16 55.0 9.90 10.30
NSP 160715C00060000 C 07/15/16 60.0 5.70 6.30
NSP 160715C00065000 C 07/15/16 65.0 2.55 3.10
NSP 160715C00070000 C 07/15/16 70.0 0.90 1.25
NSP 160715C00075000 C 07/15/16 75.0 0.00 4.10
NSP 160715P00022500 P 07/15/16 22.5 0.00 2.50
NSP 160715P00025000 P 07/15/16 25.0 0.00 2.50
NSP 160715P00030000 P 07/15/16 30.0 0.00 2.45
NSP 160715P00035000 P 07/15/16 35.0 0.00 3.10
NSP 160715P00040000 P 07/15/16 40.0 0.00 3.30
NSP 160715P00045000 P 07/15/16 45.0 0.05 0.20
NSP 160715P00050000 P 07/15/16 50.0 0.15 0.40
NSP 160715P00055000 P 07/15/16 55.0 0.40 0.75
NSP 160715P00060000 P 07/15/16 60.0 1.20 1.60
NSP 160715P00065000 P 07/15/16 65.0 3.00 3.60
NSP 160715P00070000 P 07/15/16 70.0 6.60 8.50
NSP 160715P00075000 P 07/15/16 75.0 9.90 12.90
NSP 161021C00025000 C 10/21/16 25.0 37.90 41.10
NSP 161021C00030000 C 10/21/16 30.0 32.50 36.30
NSP 161021C00035000 C 10/21/16 35.0 27.50 31.40
NSP 161021C00040000 C 10/21/16 40.0 23.10 26.10
NSP 161021C00045000 C 10/21/16 45.0 18.20 21.20
NSP 161021C00050000 C 10/21/16 50.0 13.40 16.60
NSP 161021C00055000 C 10/21/16 55.0 10.80 11.50
NSP 161021C00060000 C 10/21/16 60.0 7.10 7.90
NSP 161021C00065000 C 10/21/16 65.0 4.30 5.00
NSP 161021C00070000 C 10/21/16 70.0 2.30 3.00
NSP 161021C00075000 C 10/21/16 75.0 1.15 1.70
NSP 161021P00025000 P 10/21/16 25.0 0.00 2.50
NSP 161021P00030000 P 10/21/16 30.0 0.00 2.50
NSP 161021P00035000 P 10/21/16 35.0 0.00 2.50
NSP 161021P00040000 P 10/21/16 40.0 0.00 3.20
NSP 161021P00045000 P 10/21/16 45.0 0.00 3.00
NSP 161021P00050000 P 10/21/16 50.0 0.75 1.20
NSP 161021P00055000 P 10/21/16 55.0 1.50 2.00
NSP 161021P00060000 P 10/21/16 60.0 2.80 3.40
NSP 161021P00065000 P 10/21/16 65.0 3.10 5.80
NSP 161021P00070000 P 10/21/16 70.0 6.70 9.80
NSP 161021P00075000 P 10/21/16 75.0 11.10 14.00

OPRA data is delayed 15 minutes.