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 (2015-07-10)Premium Content

Insperity Inc (NSP)
As of Jul 6 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NSP 150717C00015500 C 07/17/15 15.5 36.00 37.30
NSP 150717C00018000 C 07/17/15 18.0 33.50 34.60
NSP 150717C00020500 C 07/17/15 20.5 31.00 32.10
NSP 150717C00023000 C 07/17/15 23.0 28.50 29.70
NSP 150717C00025000 C 07/17/15 25.0 26.20 28.00
NSP 150717C00028000 C 07/17/15 28.0 23.00 25.20
NSP 150717C00030000 C 07/17/15 30.0 21.00 23.20
NSP 150717C00033000 C 07/17/15 33.0 18.50 19.60
NSP 150717C00035000 C 07/17/15 35.0 16.50 17.60
NSP 150717C00038000 C 07/17/15 38.0 13.50 14.60
NSP 150717C00040000 C 07/17/15 40.0 11.50 12.60
NSP 150717C00043000 C 07/17/15 43.0 8.50 9.60
NSP 150717C00045000 C 07/17/15 45.0 6.50 7.60
NSP 150717C00050000 C 07/17/15 50.0 2.10 2.95
NSP 150717C00055000 C 07/17/15 55.0 0.00 0.25
NSP 150717C00060000 C 07/17/15 60.0 0.00 0.45
NSP 150717C00065000 C 07/17/15 65.0 0.00 0.45
NSP 150717C00070000 C 07/17/15 70.0 0.00 0.45
NSP 150717P00015500 P 07/17/15 15.5 0.00 0.45
NSP 150717P00018000 P 07/17/15 18.0 0.00 0.45
NSP 150717P00020500 P 07/17/15 20.5 0.00 0.45
NSP 150717P00023000 P 07/17/15 23.0 0.00 0.45
NSP 150717P00025000 P 07/17/15 25.0 0.00 0.45
NSP 150717P00028000 P 07/17/15 28.0 0.00 0.45
NSP 150717P00030000 P 07/17/15 30.0 0.00 0.45
NSP 150717P00033000 P 07/17/15 33.0 0.00 0.45
NSP 150717P00035000 P 07/17/15 35.0 0.00 0.45
NSP 150717P00038000 P 07/17/15 38.0 0.00 0.45
NSP 150717P00040000 P 07/17/15 40.0 0.00 0.45
NSP 150717P00043000 P 07/17/15 43.0 0.00 0.45
NSP 150717P00045000 P 07/17/15 45.0 0.00 0.45
NSP 150717P00050000 P 07/17/15 50.0 0.05 0.60
NSP 150717P00055000 P 07/17/15 55.0 2.50 3.70
NSP 150717P00060000 P 07/17/15 60.0 7.40 8.50
NSP 150717P00065000 P 07/17/15 65.0 12.40 13.90
NSP 150717P00070000 P 07/17/15 70.0 17.30 18.50
NSP 150821C00030000 C 08/21/15 30.0 21.10 22.60
NSP 150821C00035000 C 08/21/15 35.0 15.30 18.60
NSP 150821C00040000 C 08/21/15 40.0 10.20 14.00
NSP 150821C00045000 C 08/21/15 45.0 6.90 8.00
NSP 150821C00050000 C 08/21/15 50.0 3.00 4.20
NSP 150821C00055000 C 08/21/15 55.0 0.85 1.50
NSP 150821C00060000 C 08/21/15 60.0 0.00 0.60
NSP 150821C00065000 C 08/21/15 65.0 0.00 0.50
NSP 150821C00070000 C 08/21/15 70.0 0.00 0.45
NSP 150821C00075000 C 08/21/15 75.0 0.00 0.45
NSP 150821P00030000 P 08/21/15 30.0 0.00 0.45
NSP 150821P00035000 P 08/21/15 35.0 0.00 0.50
NSP 150821P00040000 P 08/21/15 40.0 0.00 0.55
NSP 150821P00045000 P 08/21/15 45.0 0.10 0.85
NSP 150821P00050000 P 08/21/15 50.0 1.20 1.85
NSP 150821P00055000 P 08/21/15 55.0 3.60 4.70
NSP 150821P00060000 P 08/21/15 60.0 7.50 10.20
NSP 150821P00065000 P 08/21/15 65.0 12.40 13.90
NSP 150821P00070000 P 08/21/15 70.0 17.10 20.20
NSP 150821P00075000 P 08/21/15 75.0 22.30 23.50
NSP 151016C00025000 C 10/16/15 25.0 25.60 28.30
NSP 151016C00030000 C 10/16/15 30.0 21.40 23.10
NSP 151016C00035000 C 10/16/15 35.0 15.50 18.70
NSP 151016C00040000 C 10/16/15 40.0 11.80 13.40
NSP 151016C00045000 C 10/16/15 45.0 7.30 8.40
NSP 151016C00050000 C 10/16/15 50.0 3.70 4.80
NSP 151016C00055000 C 10/16/15 55.0 1.65 2.25
NSP 151016C00060000 C 10/16/15 60.0 0.40 1.25
NSP 151016C00065000 C 10/16/15 65.0 0.00 0.85
NSP 151016C00070000 C 10/16/15 70.0 0.00 0.65
NSP 151016C00075000 C 10/16/15 75.0 0.00 0.55
NSP 151016P00025000 P 10/16/15 25.0 0.00 0.55
NSP 151016P00030000 P 10/16/15 30.0 0.00 0.60
NSP 151016P00035000 P 10/16/15 35.0 0.00 0.65
NSP 151016P00040000 P 10/16/15 40.0 0.05 0.85
NSP 151016P00045000 P 10/16/15 45.0 0.55 1.30
NSP 151016P00050000 P 10/16/15 50.0 2.05 2.80
NSP 151016P00055000 P 10/16/15 55.0 4.60 5.70
NSP 151016P00060000 P 10/16/15 60.0 8.40 9.50
NSP 151016P00065000 P 10/16/15 65.0 12.80 14.10
NSP 151016P00070000 P 10/16/15 70.0 17.60 18.80
NSP 151016P00075000 P 10/16/15 75.0 22.50 23.70
NSP 160115C00030000 C 01/15/16 30.0 20.70 23.40
NSP 160115C00035000 C 01/15/16 35.0 15.30 18.90
NSP 160115C00040000 C 01/15/16 40.0 12.00 13.10
NSP 160115C00045000 C 01/15/16 45.0 7.80 9.10
NSP 160115C00050000 C 01/15/16 50.0 4.50 5.80
NSP 160115C00055000 C 01/15/16 55.0 2.50 3.40
NSP 160115C00060000 C 01/15/16 60.0 0.90 2.15
NSP 160115C00065000 C 01/15/16 65.0 0.15 1.40
NSP 160115C00070000 C 01/15/16 70.0 0.00 1.05
NSP 160115C00075000 C 01/15/16 75.0 0.00 0.90
NSP 160115P00030000 P 01/15/16 30.0 0.00 0.80
NSP 160115P00035000 P 01/15/16 35.0 0.00 0.95
NSP 160115P00040000 P 01/15/16 40.0 0.20 1.40
NSP 160115P00045000 P 01/15/16 45.0 1.05 2.20
NSP 160115P00050000 P 01/15/16 50.0 3.10 4.00
NSP 160115P00055000 P 01/15/16 55.0 5.50 6.80
NSP 160115P00060000 P 01/15/16 60.0 9.10 10.50
NSP 160115P00065000 P 01/15/16 65.0 13.40 14.70
NSP 160115P00070000 P 01/15/16 70.0 16.80 20.70
NSP 160115P00075000 P 01/15/16 75.0 22.50 23.90

OPRA data is delayed 15 minutes.