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 (2017-04-07)Premium Content

Insperity Inc (NSP)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NSP 170616C00050000 C 06/16/17 50.0 24.00 28.80
NSP 170616C00055000 C 06/16/17 55.0 19.30 24.00
NSP 170616C00060000 C 06/16/17 60.0 14.00 18.80
NSP 170616C00065000 C 06/16/17 65.0 9.20 13.90
NSP 170616C00070000 C 06/16/17 70.0 4.20 9.00
NSP 170616C00075000 C 06/16/17 75.0 2.25 2.95
NSP 170616C00080000 C 06/16/17 80.0 0.35 0.70
NSP 170616C00085000 C 06/16/17 85.0 0.00 0.25
NSP 170616C00090000 C 06/16/17 90.0 0.00 0.20
NSP 170616C00095000 C 06/16/17 95.0 0.00 0.05
NSP 170616C00100000 C 06/16/17 100.0 0.00 0.25
NSP 170616C00105000 C 06/16/17 105.0 0.00 0.35
NSP 170616C00110000 C 06/16/17 110.0 0.00 0.25
NSP 170616C00115000 C 06/16/17 115.0 0.00 0.30
NSP 170616C00120000 C 06/16/17 120.0 0.00 0.80
NSP 170616P00050000 P 06/16/17 50.0 0.00 1.20
NSP 170616P00055000 P 06/16/17 55.0 0.00 0.10
NSP 170616P00060000 P 06/16/17 60.0 0.00 0.05
NSP 170616P00065000 P 06/16/17 65.0 0.00 0.20
NSP 170616P00070000 P 06/16/17 70.0 0.15 0.40
NSP 170616P00075000 P 06/16/17 75.0 1.00 1.35
NSP 170616P00080000 P 06/16/17 80.0 3.60 4.50
NSP 170616P00085000 P 06/16/17 85.0 6.40 9.60
NSP 170616P00090000 P 06/16/17 90.0 12.40 14.80
NSP 170616P00095000 P 06/16/17 95.0 16.20 20.80
NSP 170616P00100000 P 06/16/17 100.0 21.20 26.00
NSP 170616P00105000 P 06/16/17 105.0 26.20 31.00
NSP 170616P00110000 P 06/16/17 110.0 31.20 36.00
NSP 170616P00115000 P 06/16/17 115.0 36.20 41.00
NSP 170616P00120000 P 06/16/17 120.0 41.10 45.60
NSP 170721C00040000 C 07/21/17 40.0 34.10 39.00
NSP 170721C00045000 C 07/21/17 45.0 29.00 33.90
NSP 170721C00050000 C 07/21/17 50.0 24.00 28.80
NSP 170721C00055000 C 07/21/17 55.0 19.30 23.70
NSP 170721C00060000 C 07/21/17 60.0 14.10 19.00
NSP 170721C00065000 C 07/21/17 65.0 9.80 14.10
NSP 170721C00070000 C 07/21/17 70.0 7.10 8.20
NSP 170721C00075000 C 07/21/17 75.0 3.40 4.10
NSP 170721C00080000 C 07/21/17 80.0 1.30 1.80
NSP 170721C00085000 C 07/21/17 85.0 0.30 0.60
NSP 170721C00090000 C 07/21/17 90.0 0.00 1.00
NSP 170721C00095000 C 07/21/17 95.0 0.00 0.30
NSP 170721C00100000 C 07/21/17 100.0 0.00 0.50
NSP 170721C00105000 C 07/21/17 105.0 0.00 0.85
NSP 170721P00040000 P 07/21/17 40.0 0.00 0.35
NSP 170721P00045000 P 07/21/17 45.0 0.00 0.55
NSP 170721P00050000 P 07/21/17 50.0 0.00 1.40
NSP 170721P00055000 P 07/21/17 55.0 0.00 0.75
NSP 170721P00060000 P 07/21/17 60.0 0.10 0.45
NSP 170721P00065000 P 07/21/17 65.0 0.25 0.60
NSP 170721P00070000 P 07/21/17 70.0 0.75 1.25
NSP 170721P00075000 P 07/21/17 75.0 2.10 2.65
NSP 170721P00080000 P 07/21/17 80.0 4.70 5.50
NSP 170721P00085000 P 07/21/17 85.0 8.50 9.70
NSP 170721P00090000 P 07/21/17 90.0 11.20 16.00
NSP 170721P00095000 P 07/21/17 95.0 16.10 20.90
NSP 170721P00100000 P 07/21/17 100.0 21.20 26.00
NSP 170721P00105000 P 07/21/17 105.0 26.10 31.00
NSP 171020C00045000 C 10/20/17 45.0 30.30 33.10
NSP 171020C00050000 C 10/20/17 50.0 24.70 29.50
NSP 171020C00055000 C 10/20/17 55.0 19.70 24.50
NSP 171020C00060000 C 10/20/17 60.0 15.70 19.50
NSP 171020C00065000 C 10/20/17 65.0 12.40 13.80
NSP 171020C00070000 C 10/20/17 70.0 9.00 10.30
NSP 171020C00075000 C 10/20/17 75.0 6.00 6.60
NSP 171020C00080000 C 10/20/17 80.0 3.60 4.20
NSP 171020C00085000 C 10/20/17 85.0 2.05 2.55
NSP 171020C00090000 C 10/20/17 90.0 0.95 1.45
NSP 171020C00095000 C 10/20/17 95.0 0.45 1.00
NSP 171020C00100000 C 10/20/17 100.0 0.15 0.55
NSP 171020C00105000 C 10/20/17 105.0 0.00 0.45
NSP 171020C00110000 C 10/20/17 110.0 0.00 0.40
NSP 171020C00115000 C 10/20/17 115.0 0.00 0.60
NSP 171020C00120000 C 10/20/17 120.0 0.00 0.40
NSP 171020C00125000 C 10/20/17 125.0 0.00 0.35
NSP 171020P00045000 P 10/20/17 45.0 0.10 0.35
NSP 171020P00050000 P 10/20/17 50.0 0.20 0.50
NSP 171020P00055000 P 10/20/17 55.0 0.35 0.70
NSP 171020P00060000 P 10/20/17 60.0 0.75 1.30
NSP 171020P00065000 P 10/20/17 65.0 1.45 1.90
NSP 171020P00070000 P 10/20/17 70.0 2.65 3.20
NSP 171020P00075000 P 10/20/17 75.0 4.40 5.10
NSP 171020P00080000 P 10/20/17 80.0 7.10 7.80
NSP 171020P00085000 P 10/20/17 85.0 10.40 11.20
NSP 171020P00090000 P 10/20/17 90.0 13.60 15.30
NSP 171020P00095000 P 10/20/17 95.0 16.80 21.50
NSP 171020P00100000 P 10/20/17 100.0 21.50 26.40
NSP 171020P00105000 P 10/20/17 105.0 26.30 31.00
NSP 171020P00110000 P 10/20/17 110.0 31.20 36.00
NSP 171020P00115000 P 10/20/17 115.0 36.20 41.00
NSP 171020P00120000 P 10/20/17 120.0 41.20 46.00
NSP 171020P00125000 P 10/20/17 125.0 46.80 49.80
NSP 180119C00045000 C 01/19/18 45.0 29.90 33.90
NSP 180119C00050000 C 01/19/18 50.0 24.70 29.50
NSP 180119C00055000 C 01/19/18 55.0 20.20 25.00
NSP 180119C00060000 C 01/19/18 60.0 17.50 18.90
NSP 180119C00065000 C 01/19/18 65.0 13.40 15.20
NSP 180119C00070000 C 01/19/18 70.0 10.40 11.30
NSP 180119C00075000 C 01/19/18 75.0 7.30 8.40
NSP 180119C00080000 C 01/19/18 80.0 4.80 6.20
NSP 180119C00085000 C 01/19/18 85.0 3.50 4.30
NSP 180119C00090000 C 01/19/18 90.0 2.25 2.85
NSP 180119C00095000 C 01/19/18 95.0 1.35 1.90
NSP 180119C00100000 C 01/19/18 100.0 0.75 1.30
NSP 180119C00105000 C 01/19/18 105.0 0.40 0.85
NSP 180119C00110000 C 01/19/18 110.0 0.20 0.60
NSP 180119C00115000 C 01/19/18 115.0 0.00 1.05
NSP 180119P00045000 P 01/19/18 45.0 0.25 0.65
NSP 180119P00050000 P 01/19/18 50.0 0.45 1.50
NSP 180119P00055000 P 01/19/18 55.0 0.80 1.50
NSP 180119P00060000 P 01/19/18 60.0 1.60 2.10
NSP 180119P00065000 P 01/19/18 65.0 2.60 3.10
NSP 180119P00070000 P 01/19/18 70.0 4.10 5.00
NSP 180119P00075000 P 01/19/18 75.0 6.10 7.10
NSP 180119P00080000 P 01/19/18 80.0 8.70 9.70
NSP 180119P00085000 P 01/19/18 85.0 11.80 13.00
NSP 180119P00090000 P 01/19/18 90.0 15.40 16.90
NSP 180119P00095000 P 01/19/18 95.0 19.30 20.90
NSP 180119P00100000 P 01/19/18 100.0 23.80 25.40
NSP 180119P00105000 P 01/19/18 105.0 26.60 31.50
NSP 180119P00110000 P 01/19/18 110.0 31.50 36.40
NSP 180119P00115000 P 01/19/18 115.0 37.20 40.20

OPRA data is delayed 15 minutes.