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 (2015-01-09)Premium Content

Insperity Inc (NSP)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NSP 150220C00017500 C 02/20/15 17.5 23.70 26.60
NSP 150220C00020000 C 02/20/15 20.0 19.90 24.40
NSP 150220C00022500 C 02/20/15 22.5 17.40 21.80
NSP 150220C00025000 C 02/20/15 25.0 15.50 19.50
NSP 150220C00030000 C 02/20/15 30.0 10.50 14.40
NSP 150220C00035000 C 02/20/15 35.0 5.60 9.50
NSP 150220C00040000 C 02/20/15 40.0 0.90 5.00
NSP 150220C00045000 C 02/20/15 45.0 0.00 1.10
NSP 150220C00050000 C 02/20/15 50.0 0.00 4.80
NSP 150220C00055000 C 02/20/15 55.0 0.00 4.80
NSP 150220C00060000 C 02/20/15 60.0 0.00 4.80
NSP 150220C00065000 C 02/20/15 65.0 0.00 4.20
NSP 150220P00017500 P 02/20/15 17.5 0.00 4.80
NSP 150220P00020000 P 02/20/15 20.0 0.00 4.80
NSP 150220P00022500 P 02/20/15 22.5 0.00 4.80
NSP 150220P00025000 P 02/20/15 25.0 0.00 4.80
NSP 150220P00030000 P 02/20/15 30.0 0.00 4.80
NSP 150220P00035000 P 02/20/15 35.0 0.00 4.60
NSP 150220P00040000 P 02/20/15 40.0 0.10 3.80
NSP 150220P00045000 P 02/20/15 45.0 1.30 5.00
NSP 150220P00050000 P 02/20/15 50.0 5.90 9.90
NSP 150220P00055000 P 02/20/15 55.0 10.70 14.80
NSP 150220P00060000 P 02/20/15 60.0 15.70 19.80
NSP 150220P00065000 P 02/20/15 65.0 20.80 24.60
NSP 150320C00020000 C 03/20/15 20.0 20.50 24.40
NSP 150320C00022500 C 03/20/15 22.5 17.40 21.90
NSP 150320C00025000 C 03/20/15 25.0 15.40 19.50
NSP 150320C00030000 C 03/20/15 30.0 10.40 14.50
NSP 150320C00035000 C 03/20/15 35.0 5.50 9.60
NSP 150320C00040000 C 03/20/15 40.0 1.30 5.40
NSP 150320C00045000 C 03/20/15 45.0 0.45 1.00
NSP 150320C00050000 C 03/20/15 50.0 0.00 4.60
NSP 150320P00020000 P 03/20/15 20.0 0.00 4.20
NSP 150320P00022500 P 03/20/15 22.5 0.00 4.80
NSP 150320P00025000 P 03/20/15 25.0 0.00 4.80
NSP 150320P00030000 P 03/20/15 30.0 0.00 4.70
NSP 150320P00035000 P 03/20/15 35.0 0.00 4.50
NSP 150320P00040000 P 03/20/15 40.0 0.35 4.80
NSP 150320P00045000 P 03/20/15 45.0 1.60 3.90
NSP 150320P00050000 P 03/20/15 50.0 6.00 9.90
NSP 150417C00015500 C 04/17/15 15.5 25.00 28.90
NSP 150417C00018000 C 04/17/15 18.0 21.80 26.40
NSP 150417C00020500 C 04/17/15 20.5 19.40 24.00
NSP 150417C00023000 C 04/17/15 23.0 16.90 21.50
NSP 150417C00025000 C 04/17/15 25.0 14.80 19.40
NSP 150417C00028000 C 04/17/15 28.0 12.40 16.50
NSP 150417C00030000 C 04/17/15 30.0 10.40 14.50
NSP 150417C00033000 C 04/17/15 33.0 7.70 11.50
NSP 150417C00035000 C 04/17/15 35.0 5.80 9.60
NSP 150417C00038000 C 04/17/15 38.0 3.20 7.10
NSP 150417C00040000 C 04/17/15 40.0 1.70 5.70
NSP 150417C00043000 C 04/17/15 43.0 0.00 4.80
NSP 150417C00045000 C 04/17/15 45.0 0.00 4.80
NSP 150417C00050000 C 04/17/15 50.0 0.00 4.80
NSP 150417C00055000 C 04/17/15 55.0 0.00 4.80
NSP 150417C00060000 C 04/17/15 60.0 0.00 4.80
NSP 150417P00015500 P 04/17/15 15.5 0.00 4.80
NSP 150417P00018000 P 04/17/15 18.0 0.00 4.80
NSP 150417P00020500 P 04/17/15 20.5 0.00 4.80
NSP 150417P00023000 P 04/17/15 23.0 0.00 4.80
NSP 150417P00025000 P 04/17/15 25.0 0.00 4.80
NSP 150417P00028000 P 04/17/15 28.0 0.00 4.80
NSP 150417P00030000 P 04/17/15 30.0 0.00 4.80
NSP 150417P00033000 P 04/17/15 33.0 0.00 4.80
NSP 150417P00035000 P 04/17/15 35.0 0.10 1.10
NSP 150417P00038000 P 04/17/15 38.0 0.00 4.80
NSP 150417P00040000 P 04/17/15 40.0 0.00 4.80
NSP 150417P00043000 P 04/17/15 43.0 0.60 4.90
NSP 150417P00045000 P 04/17/15 45.0 1.90 5.90
NSP 150417P00050000 P 04/17/15 50.0 6.10 10.50
NSP 150417P00055000 P 04/17/15 55.0 10.90 15.00
NSP 150417P00060000 P 04/17/15 60.0 15.70 19.90
NSP 150717C00015500 C 07/17/15 15.5 25.00 28.90
NSP 150717C00018000 C 07/17/15 18.0 22.30 26.40
NSP 150717C00020500 C 07/17/15 20.5 19.80 23.90
NSP 150717C00023000 C 07/17/15 23.0 17.30 21.40
NSP 150717C00025000 C 07/17/15 25.0 14.70 19.30
NSP 150717C00028000 C 07/17/15 28.0 12.30 16.40
NSP 150717C00030000 C 07/17/15 30.0 10.40 14.40
NSP 150717C00033000 C 07/17/15 33.0 7.70 11.60
NSP 150717C00035000 C 07/17/15 35.0 6.40 9.30
NSP 150717C00038000 C 07/17/15 38.0 3.40 7.60
NSP 150717C00040000 C 07/17/15 40.0 2.20 6.30
NSP 150717C00043000 C 07/17/15 43.0 0.60 4.90
NSP 150717C00045000 C 07/17/15 45.0 0.00 4.80
NSP 150717C00050000 C 07/17/15 50.0 0.00 4.80
NSP 150717C00055000 C 07/17/15 55.0 0.00 4.80
NSP 150717C00060000 C 07/17/15 60.0 0.00 4.80
NSP 150717P00015500 P 07/17/15 15.5 0.00 4.80
NSP 150717P00018000 P 07/17/15 18.0 0.00 4.80
NSP 150717P00020500 P 07/17/15 20.5 0.00 4.80
NSP 150717P00023000 P 07/17/15 23.0 0.00 4.80
NSP 150717P00025000 P 07/17/15 25.0 0.00 4.80
NSP 150717P00028000 P 07/17/15 28.0 0.00 4.80
NSP 150717P00030000 P 07/17/15 30.0 0.00 4.80
NSP 150717P00033000 P 07/17/15 33.0 0.00 4.80
NSP 150717P00035000 P 07/17/15 35.0 0.00 4.80
NSP 150717P00038000 P 07/17/15 38.0 0.00 4.80
NSP 150717P00040000 P 07/17/15 40.0 0.40 3.20
NSP 150717P00043000 P 07/17/15 43.0 1.40 5.50
NSP 150717P00045000 P 07/17/15 45.0 2.40 6.70
NSP 150717P00050000 P 07/17/15 50.0 6.60 10.70
NSP 150717P00055000 P 07/17/15 55.0 11.20 15.30
NSP 150717P00060000 P 07/17/15 60.0 16.00 19.90

OPRA data is delayed 15 minutes.