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 (2016-07-08)Premium Content

Insperity Inc (NSP)
As of Jul 25 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NSP 160819C00040000 C 08/19/16 40.0 39.30 43.40
NSP 160819C00045000 C 08/19/16 45.0 35.30 38.90
NSP 160819C00050000 C 08/19/16 50.0 30.20 33.80
NSP 160819C00055000 C 08/19/16 55.0 25.30 28.90
NSP 160819C00060000 C 08/19/16 60.0 20.40 23.90
NSP 160819C00065000 C 08/19/16 65.0 15.60 18.70
NSP 160819C00070000 C 08/19/16 70.0 10.80 13.60
NSP 160819C00075000 C 08/19/16 75.0 5.90 8.00
NSP 160819C00080000 C 08/19/16 80.0 3.20 4.20
NSP 160819C00085000 C 08/19/16 85.0 0.80 1.90
NSP 160819C00090000 C 08/19/16 90.0 0.25 0.80
NSP 160819C00095000 C 08/19/16 95.0 0.00 0.50
NSP 160819C00100000 C 08/19/16 100.0 0.00 0.65
NSP 160819C00105000 C 08/19/16 105.0 0.00 0.50
NSP 160819C00110000 C 08/19/16 110.0 0.00 0.65
NSP 160819P00040000 P 08/19/16 40.0 0.00 0.65
NSP 160819P00045000 P 08/19/16 45.0 0.00 0.70
NSP 160819P00050000 P 08/19/16 50.0 0.00 0.70
NSP 160819P00055000 P 08/19/16 55.0 0.00 0.50
NSP 160819P00060000 P 08/19/16 60.0 0.00 0.50
NSP 160819P00065000 P 08/19/16 65.0 0.10 0.50
NSP 160819P00070000 P 08/19/16 70.0 0.00 0.65
NSP 160819P00075000 P 08/19/16 75.0 0.65 1.40
NSP 160819P00080000 P 08/19/16 80.0 1.90 2.95
NSP 160819P00085000 P 08/19/16 85.0 4.70 5.70
NSP 160819P00090000 P 08/19/16 90.0 8.40 9.80
NSP 160819P00095000 P 08/19/16 95.0 12.30 14.90
NSP 160819P00100000 P 08/19/16 100.0 17.80 19.40
NSP 160819P00105000 P 08/19/16 105.0 22.50 25.70
NSP 160819P00110000 P 08/19/16 110.0 26.60 30.00
NSP 160916C00040000 C 09/16/16 40.0 39.80 43.10
NSP 160916C00045000 C 09/16/16 45.0 35.30 38.10
NSP 160916C00050000 C 09/16/16 50.0 29.70 33.70
NSP 160916C00055000 C 09/16/16 55.0 25.40 27.70
NSP 160916C00060000 C 09/16/16 60.0 19.50 23.90
NSP 160916C00065000 C 09/16/16 65.0 14.70 18.60
NSP 160916C00070000 C 09/16/16 70.0 10.90 12.80
NSP 160916C00075000 C 09/16/16 75.0 6.60 9.40
NSP 160916C00080000 C 09/16/16 80.0 3.90 4.90
NSP 160916C00085000 C 09/16/16 85.0 1.60 2.60
NSP 160916C00090000 C 09/16/16 90.0 0.55 1.20
NSP 160916C00095000 C 09/16/16 95.0 0.00 0.95
NSP 160916C00100000 C 09/16/16 100.0 0.00 0.50
NSP 160916C00105000 C 09/16/16 105.0 0.00 0.50
NSP 160916C00110000 C 09/16/16 110.0 0.00 0.50
NSP 160916C00115000 C 09/16/16 115.0 0.00 0.50
NSP 160916P00040000 P 09/16/16 40.0 0.00 0.50
NSP 160916P00045000 P 09/16/16 45.0 0.00 0.50
NSP 160916P00050000 P 09/16/16 50.0 0.00 0.50
NSP 160916P00055000 P 09/16/16 55.0 0.00 0.50
NSP 160916P00060000 P 09/16/16 60.0 0.00 0.50
NSP 160916P00065000 P 09/16/16 65.0 0.00 1.00
NSP 160916P00070000 P 09/16/16 70.0 0.55 1.10
NSP 160916P00075000 P 09/16/16 75.0 1.25 2.00
NSP 160916P00080000 P 09/16/16 80.0 2.80 3.80
NSP 160916P00085000 P 09/16/16 85.0 5.40 7.10
NSP 160916P00090000 P 09/16/16 90.0 9.00 10.40
NSP 160916P00095000 P 09/16/16 95.0 12.20 15.20
NSP 160916P00100000 P 09/16/16 100.0 16.70 19.90
NSP 160916P00105000 P 09/16/16 105.0 22.20 24.70
NSP 160916P00110000 P 09/16/16 110.0 27.20 30.00
NSP 160916P00115000 P 09/16/16 115.0 32.20 35.00
NSP 161021C00025000 C 10/21/16 25.0 54.20 58.50
NSP 161021C00030000 C 10/21/16 30.0 49.30 53.50
NSP 161021C00035000 C 10/21/16 35.0 44.30 48.50
NSP 161021C00040000 C 10/21/16 40.0 40.10 42.60
NSP 161021C00045000 C 10/21/16 45.0 35.50 37.60
NSP 161021C00050000 C 10/21/16 50.0 29.70 32.60
NSP 161021C00055000 C 10/21/16 55.0 24.50 28.80
NSP 161021C00060000 C 10/21/16 60.0 20.70 22.80
NSP 161021C00065000 C 10/21/16 65.0 15.60 17.80
NSP 161021C00070000 C 10/21/16 70.0 11.50 13.30
NSP 161021C00075000 C 10/21/16 75.0 7.90 9.00
NSP 161021C00080000 C 10/21/16 80.0 4.50 5.60
NSP 161021C00085000 C 10/21/16 85.0 2.20 3.40
NSP 161021C00090000 C 10/21/16 90.0 0.95 1.90
NSP 161021C00095000 C 10/21/16 95.0 0.40 1.10
NSP 161021C00100000 C 10/21/16 100.0 0.00 1.10
NSP 161021P00025000 P 10/21/16 25.0 0.00 0.50
NSP 161021P00030000 P 10/21/16 30.0 0.00 0.50
NSP 161021P00035000 P 10/21/16 35.0 0.00 0.50
NSP 161021P00040000 P 10/21/16 40.0 0.00 0.50
NSP 161021P00045000 P 10/21/16 45.0 0.00 0.50
NSP 161021P00050000 P 10/21/16 50.0 0.00 0.50
NSP 161021P00055000 P 10/21/16 55.0 0.00 1.05
NSP 161021P00060000 P 10/21/16 60.0 0.10 0.60
NSP 161021P00065000 P 10/21/16 65.0 0.15 1.45
NSP 161021P00070000 P 10/21/16 70.0 0.90 1.70
NSP 161021P00075000 P 10/21/16 75.0 1.80 2.85
NSP 161021P00080000 P 10/21/16 80.0 3.50 4.60
NSP 161021P00085000 P 10/21/16 85.0 6.10 7.20
NSP 161021P00090000 P 10/21/16 90.0 9.40 11.00
NSP 161021P00095000 P 10/21/16 95.0 13.50 15.50
NSP 161021P00100000 P 10/21/16 100.0 17.40 20.50
NSP 170120C00035000 C 01/20/17 35.0 45.00 47.50
NSP 170120C00040000 C 01/20/17 40.0 40.00 42.50
NSP 170120C00045000 C 01/20/17 45.0 35.10 37.60
NSP 170120C00050000 C 01/20/17 50.0 29.90 32.70
NSP 170120C00055000 C 01/20/17 55.0 24.60 28.00
NSP 170120C00060000 C 01/20/17 60.0 20.00 23.40
NSP 170120C00065000 C 01/20/17 65.0 16.70 18.70
NSP 170120C00070000 C 01/20/17 70.0 12.80 14.70
NSP 170120C00075000 C 01/20/17 75.0 9.30 12.30
NSP 170120C00080000 C 01/20/17 80.0 6.10 7.70
NSP 170120C00085000 C 01/20/17 85.0 4.00 5.40
NSP 170120C00090000 C 01/20/17 90.0 2.05 3.70
NSP 170120C00095000 C 01/20/17 95.0 0.95 3.00
NSP 170120C00100000 C 01/20/17 100.0 0.30 2.05
NSP 170120C00105000 C 01/20/17 105.0 0.30 1.35
NSP 170120P00035000 P 01/20/17 35.0 0.00 0.50
NSP 170120P00040000 P 01/20/17 40.0 0.05 0.55
NSP 170120P00045000 P 01/20/17 45.0 0.00 1.40
NSP 170120P00050000 P 01/20/17 50.0 0.20 0.70
NSP 170120P00055000 P 01/20/17 55.0 0.35 1.75
NSP 170120P00060000 P 01/20/17 60.0 0.65 1.20
NSP 170120P00065000 P 01/20/17 65.0 0.00 2.45
NSP 170120P00070000 P 01/20/17 70.0 2.00 3.50
NSP 170120P00075000 P 01/20/17 75.0 3.20 4.90
NSP 170120P00080000 P 01/20/17 80.0 5.20 6.80
NSP 170120P00085000 P 01/20/17 85.0 7.40 9.50
NSP 170120P00090000 P 01/20/17 90.0 11.00 12.60
NSP 170120P00095000 P 01/20/17 95.0 14.80 16.50
NSP 170120P00100000 P 01/20/17 100.0 19.10 20.80
NSP 170120P00105000 P 01/20/17 105.0 23.30 26.60

OPRA data is delayed 15 minutes.