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 (2014-07-11)Premium Content

Insperity Inc (NSP)
As of Jul 24 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NSP 140816C00017500 C 08/16/14 17.5 13.00 17.60
NSP 140816C00020000 C 08/16/14 20.0 10.90 15.00
NSP 140816C00022500 C 08/16/14 22.5 8.40 12.50
NSP 140816C00025000 C 08/16/14 25.0 5.90 10.00
NSP 140816C00030000 C 08/16/14 30.0 0.90 5.30
NSP 140816C00035000 C 08/16/14 35.0 0.00 0.25
NSP 140816C00040000 C 08/16/14 40.0 0.00 1.25
NSP 140816C00045000 C 08/16/14 45.0 0.00 1.25
NSP 140816P00017500 P 08/16/14 17.5 0.00 1.25
NSP 140816P00020000 P 08/16/14 20.0 0.00 1.25
NSP 140816P00022500 P 08/16/14 22.5 0.00 1.25
NSP 140816P00025000 P 08/16/14 25.0 0.00 1.25
NSP 140816P00030000 P 08/16/14 30.0 0.00 0.30
NSP 140816P00035000 P 08/16/14 35.0 0.20 4.80
NSP 140816P00040000 P 08/16/14 40.0 5.00 9.20
NSP 140816P00045000 P 08/16/14 45.0 10.00 14.20
NSP 140920C00017500 C 09/20/14 17.5 13.00 17.60
NSP 140920C00020000 C 09/20/14 20.0 11.00 15.20
NSP 140920C00022500 C 09/20/14 22.5 8.10 12.60
NSP 140920C00025000 C 09/20/14 25.0 5.90 10.10
NSP 140920C00030000 C 09/20/14 30.0 1.50 5.30
NSP 140920C00035000 C 09/20/14 35.0 0.00 2.50
NSP 140920C00040000 C 09/20/14 40.0 0.00 2.90
NSP 140920C00045000 C 09/20/14 45.0 0.00 2.90
NSP 140920P00017500 P 09/20/14 17.5 0.00 0.95
NSP 140920P00020000 P 09/20/14 20.0 0.00 2.90
NSP 140920P00022500 P 09/20/14 22.5 0.00 0.95
NSP 140920P00025000 P 09/20/14 25.0 0.00 3.00
NSP 140920P00030000 P 09/20/14 30.0 0.00 4.80
NSP 140920P00035000 P 09/20/14 35.0 0.90 4.80
NSP 140920P00040000 P 09/20/14 40.0 5.20 9.40
NSP 140920P00045000 P 09/20/14 45.0 10.20 14.40
NSP 141018C00015000 C 10/18/14 15.0 15.80 20.10
NSP 141018C00017500 C 10/18/14 17.5 13.20 17.50
NSP 141018C00020000 C 10/18/14 20.0 10.90 15.00
NSP 141018C00022500 C 10/18/14 22.5 8.40 12.50
NSP 141018C00025000 C 10/18/14 25.0 5.90 10.00
NSP 141018C00030000 C 10/18/14 30.0 1.10 5.20
NSP 141018C00035000 C 10/18/14 35.0 0.00 4.70
NSP 141018C00040000 C 10/18/14 40.0 0.00 0.30
NSP 141018P00015000 P 10/18/14 15.0 0.00 3.40
NSP 141018P00017500 P 10/18/14 17.5 0.00 3.50
NSP 141018P00020000 P 10/18/14 20.0 0.00 3.50
NSP 141018P00022500 P 10/18/14 22.5 0.05 0.75
NSP 141018P00025000 P 10/18/14 25.0 0.00 0.50
NSP 141018P00030000 P 10/18/14 30.0 0.00 3.90
NSP 141018P00035000 P 10/18/14 35.0 1.00 4.20
NSP 141018P00040000 P 10/18/14 40.0 5.20 9.40
NSP 150117C00015000 C 01/17/15 15.0 15.40 20.10
NSP 150117C00017500 C 01/17/15 17.5 13.00 17.50
NSP 150117C00020000 C 01/17/15 20.0 10.90 15.00
NSP 150117C00022500 C 01/17/15 22.5 8.40 12.50
NSP 150117C00025000 C 01/17/15 25.0 5.90 9.90
NSP 150117C00030000 C 01/17/15 30.0 1.70 5.70
NSP 150117C00035000 C 01/17/15 35.0 0.00 1.00
NSP 150117C00040000 C 01/17/15 40.0 0.00 4.80
NSP 150117C00045000 C 01/17/15 45.0 0.00 4.80
NSP 150117P00015000 P 01/17/15 15.0 0.00 4.70
NSP 150117P00017500 P 01/17/15 17.5 0.00 4.80
NSP 150117P00020000 P 01/17/15 20.0 0.00 4.80
NSP 150117P00022500 P 01/17/15 22.5 0.00 3.50
NSP 150117P00025000 P 01/17/15 25.0 0.00 4.80
NSP 150117P00030000 P 01/17/15 30.0 0.00 3.60
NSP 150117P00035000 P 01/17/15 35.0 1.40 5.30
NSP 150117P00040000 P 01/17/15 40.0 5.60 9.70
NSP 150117P00045000 P 01/17/15 45.0 10.60 14.60

OPRA data is delayed 15 minutes.