Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Insperity Inc (NSP)
As of Apr 23 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NSP 180518C00035000 C May 18, 2018 35.0 40.60 43.80
NSP 180518C00040000 C May 18, 2018 40.0 34.70 38.30
NSP 180518C00045000 C May 18, 2018 45.0 30.30 33.40
NSP 180518C00050000 C May 18, 2018 50.0 24.90 28.50
NSP 180518C00055000 C May 18, 2018 55.0 21.10 23.50
NSP 180518C00060000 C May 18, 2018 60.0 16.00 18.70
NSP 180518C00065000 C May 18, 2018 65.0 11.40 13.30
NSP 180518C00070000 C May 18, 2018 70.0 8.00 8.70
NSP 180518C00075000 C May 18, 2018 75.0 4.60 5.20
NSP 180518C00080000 C May 18, 2018 80.0 2.05 2.75
NSP 180518C00085000 C May 18, 2018 85.0 1.00 1.45
NSP 180518C00090000 C May 18, 2018 90.0 0.30 0.70
NSP 180518C00095000 C May 18, 2018 95.0 0.10 0.40
NSP 180518C00100000 C May 18, 2018 100.0 0.00 0.20
NSP 180518C00105000 C May 18, 2018 105.0 0.00 0.55
NSP 180518P00035000 P May 18, 2018 35.0 0.00 0.30
NSP 180518P00040000 P May 18, 2018 40.0 0.00 0.30
NSP 180518P00045000 P May 18, 2018 45.0 0.00 0.15
NSP 180518P00050000 P May 18, 2018 50.0 0.05 0.30
NSP 180518P00055000 P May 18, 2018 55.0 0.00 0.40
NSP 180518P00060000 P May 18, 2018 60.0 0.15 0.60
NSP 180518P00065000 P May 18, 2018 65.0 0.60 1.00
NSP 180518P00070000 P May 18, 2018 70.0 1.40 1.95
NSP 180518P00075000 P May 18, 2018 75.0 3.00 3.70
NSP 180518P00080000 P May 18, 2018 80.0 5.50 6.30
NSP 180518P00085000 P May 18, 2018 85.0 8.80 11.60
NSP 180518P00090000 P May 18, 2018 90.0 12.90 15.50
NSP 180518P00095000 P May 18, 2018 95.0 17.20 21.00
NSP 180518P00100000 P May 18, 2018 100.0 22.40 26.10
NSP 180518P00105000 P May 18, 2018 105.0 27.60 30.80
NSP 180720C00031500 C Jul 20, 2018 31.5 42.80 47.30
NSP 180720C00032500 C Jul 20, 2018 32.5 41.00 45.40
NSP 180720C00034000 C Jul 20, 2018 34.0 40.00 44.20
NSP 180720C00035000 C Jul 20, 2018 35.0 39.00 43.10
NSP 180720C00036500 C Jul 20, 2018 36.5 37.50 41.30
NSP 180720C00037500 C Jul 20, 2018 37.5 36.50 40.80
NSP 180720C00039000 C Jul 20, 2018 39.0 35.20 40.00
NSP 180720C00040000 C Jul 20, 2018 40.0 34.60 39.50
NSP 180720C00041500 C Jul 20, 2018 41.5 33.10 38.00
NSP 180720C00042500 C Jul 20, 2018 42.5 32.10 37.00
NSP 180720C00044000 C Jul 20, 2018 44.0 30.60 35.50
NSP 180720C00045000 C Jul 20, 2018 45.0 29.60 34.50
NSP 180720C00046500 C Jul 20, 2018 46.5 28.10 33.00
NSP 180720C00047500 C Jul 20, 2018 47.5 27.10 32.00
NSP 180720C00049000 C Jul 20, 2018 49.0 25.60 30.50
NSP 180720C00050000 C Jul 20, 2018 50.0 25.70 29.90
NSP 180720C00051500 C Jul 20, 2018 51.5 23.10 28.00
NSP 180720C00052500 C Jul 20, 2018 52.5 22.10 27.00
NSP 180720C00054000 C Jul 20, 2018 54.0 22.30 26.00
NSP 180720C00055000 C Jul 20, 2018 55.0 21.00 24.90
NSP 180720C00056500 C Jul 20, 2018 56.5 18.50 23.30
NSP 180720C00057500 C Jul 20, 2018 57.5 17.60 22.50
NSP 180720C00059000 C Jul 20, 2018 59.0 17.80 19.20
NSP 180720C00060000 C Jul 20, 2018 60.0 16.90 18.70
NSP 180720C00061500 C Jul 20, 2018 61.5 16.10 16.90
NSP 180720C00062500 C Jul 20, 2018 62.5 15.30 16.50
NSP 180720C00064000 C Jul 20, 2018 64.0 14.10 15.60
NSP 180720C00065000 C Jul 20, 2018 65.0 13.20 14.00
NSP 180720C00066500 C Jul 20, 2018 66.5 11.40 12.90
NSP 180720C00067500 C Jul 20, 2018 67.5 10.70 12.40
NSP 180720C00069000 C Jul 20, 2018 69.0 9.90 10.90
NSP 180720C00070000 C Jul 20, 2018 70.0 9.20 10.20
NSP 180720C00071500 C Jul 20, 2018 71.5 8.20 9.20
NSP 180720C00072500 C Jul 20, 2018 72.5 7.30 8.50
NSP 180720C00074000 C Jul 20, 2018 74.0 6.60 7.60
NSP 180720C00075000 C Jul 20, 2018 75.0 6.50 6.80
NSP 180720C00076500 C Jul 20, 2018 76.5 4.70 6.20
NSP 180720C00077500 C Jul 20, 2018 77.5 4.60 5.70
NSP 180720C00079000 C Jul 20, 2018 79.0 3.90 4.80
NSP 180720C00080000 C Jul 20, 2018 80.0 3.50 4.70
NSP 180720C00085000 C Jul 20, 2018 85.0 1.65 2.75
NSP 180720C00090000 C Jul 20, 2018 90.0 1.05 1.50
NSP 180720C00095000 C Jul 20, 2018 95.0 0.25 0.85
NSP 180720C00100000 C Jul 20, 2018 100.0 0.25 0.70
NSP 180720P00031500 P Jul 20, 2018 31.5 0.00 0.35
NSP 180720P00032500 P Jul 20, 2018 32.5 0.00 1.80
NSP 180720P00034000 P Jul 20, 2018 34.0 0.00 0.90
NSP 180720P00035000 P Jul 20, 2018 35.0 0.10 0.30
NSP 180720P00036500 P Jul 20, 2018 36.5 0.10 0.30
NSP 180720P00037500 P Jul 20, 2018 37.5 0.05 0.60
NSP 180720P00039000 P Jul 20, 2018 39.0 0.10 0.55
NSP 180720P00040000 P Jul 20, 2018 40.0 0.10 0.50
NSP 180720P00041500 P Jul 20, 2018 41.5 0.10 0.40
NSP 180720P00042500 P Jul 20, 2018 42.5 0.15 0.55
NSP 180720P00044000 P Jul 20, 2018 44.0 0.20 0.65
NSP 180720P00045000 P Jul 20, 2018 45.0 0.20 0.80
NSP 180720P00046500 P Jul 20, 2018 46.5 0.20 0.50
NSP 180720P00047500 P Jul 20, 2018 47.5 0.30 0.65
NSP 180720P00049000 P Jul 20, 2018 49.0 0.20 0.55
NSP 180720P00050000 P Jul 20, 2018 50.0 0.35 0.60
NSP 180720P00051500 P Jul 20, 2018 51.5 0.40 0.60
NSP 180720P00052500 P Jul 20, 2018 52.5 0.45 0.65
NSP 180720P00054000 P Jul 20, 2018 54.0 0.50 1.00
NSP 180720P00055000 P Jul 20, 2018 55.0 0.60 0.90
NSP 180720P00056500 P Jul 20, 2018 56.5 0.65 0.95
NSP 180720P00057500 P Jul 20, 2018 57.5 0.75 1.25
NSP 180720P00059000 P Jul 20, 2018 59.0 0.85 1.20
NSP 180720P00060000 P Jul 20, 2018 60.0 0.95 1.30
NSP 180720P00061500 P Jul 20, 2018 61.5 1.10 1.50
NSP 180720P00062500 P Jul 20, 2018 62.5 1.25 1.75
NSP 180720P00064000 P Jul 20, 2018 64.0 1.45 1.95
NSP 180720P00065000 P Jul 20, 2018 65.0 1.60 2.15
NSP 180720P00066500 P Jul 20, 2018 66.5 1.85 2.35
NSP 180720P00067500 P Jul 20, 2018 67.5 2.05 2.60
NSP 180720P00069000 P Jul 20, 2018 69.0 2.40 3.00
NSP 180720P00070000 P Jul 20, 2018 70.0 2.45 3.30
NSP 180720P00071500 P Jul 20, 2018 71.5 3.10 3.80
NSP 180720P00072500 P Jul 20, 2018 72.5 3.40 4.10
NSP 180720P00074000 P Jul 20, 2018 74.0 3.80 4.70
NSP 180720P00075000 P Jul 20, 2018 75.0 4.20 5.10
NSP 180720P00076500 P Jul 20, 2018 76.5 5.00 5.80
NSP 180720P00077500 P Jul 20, 2018 77.5 5.50 6.30
NSP 180720P00079000 P Jul 20, 2018 79.0 6.40 7.20
NSP 180720P00080000 P Jul 20, 2018 80.0 6.90 7.70
NSP 180720P00085000 P Jul 20, 2018 85.0 10.00 10.90
NSP 180720P00090000 P Jul 20, 2018 90.0 14.30 14.90
NSP 180720P00095000 P Jul 20, 2018 95.0 17.40 21.20
NSP 180720P00100000 P Jul 20, 2018 100.0 22.30 25.50
NSP 181019C00035000 C Oct 19, 2018 35.0 39.60 43.50
NSP 181019C00040000 C Oct 19, 2018 40.0 34.50 38.60
NSP 181019C00045000 C Oct 19, 2018 45.0 29.50 34.20
NSP 181019C00050000 C Oct 19, 2018 50.0 25.70 29.10
NSP 181019C00055000 C Oct 19, 2018 55.0 22.20 24.30
NSP 181019C00060000 C Oct 19, 2018 60.0 17.80 19.50
NSP 181019C00065000 C Oct 19, 2018 65.0 13.70 15.80
NSP 181019C00070000 C Oct 19, 2018 70.0 10.60 12.00
NSP 181019C00075000 C Oct 19, 2018 75.0 8.00 9.10
NSP 181019C00080000 C Oct 19, 2018 80.0 5.60 6.70
NSP 181019C00085000 C Oct 19, 2018 85.0 3.70 4.70
NSP 181019C00090000 C Oct 19, 2018 90.0 2.00 3.40
NSP 181019C00095000 C Oct 19, 2018 95.0 1.60 2.20
NSP 181019C00100000 C Oct 19, 2018 100.0 0.50 1.45
NSP 181019P00035000 P Oct 19, 2018 35.0 0.00 0.40
NSP 181019P00040000 P Oct 19, 2018 40.0 0.20 0.80
NSP 181019P00045000 P Oct 19, 2018 45.0 0.35 0.75
NSP 181019P00050000 P Oct 19, 2018 50.0 0.40 1.20
NSP 181019P00055000 P Oct 19, 2018 55.0 1.15 1.50
NSP 181019P00060000 P Oct 19, 2018 60.0 1.80 2.25
NSP 181019P00065000 P Oct 19, 2018 65.0 2.75 3.30
NSP 181019P00070000 P Oct 19, 2018 70.0 4.10 4.90
NSP 181019P00075000 P Oct 19, 2018 75.0 5.70 6.90
NSP 181019P00080000 P Oct 19, 2018 80.0 8.50 9.70
NSP 181019P00085000 P Oct 19, 2018 85.0 11.50 12.60
NSP 181019P00090000 P Oct 19, 2018 90.0 14.70 16.40
NSP 181019P00095000 P Oct 19, 2018 95.0 18.30 21.20
NSP 181019P00100000 P Oct 19, 2018 100.0 23.30 24.80
OPRA data is delayed 15 minutes.