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 (2017-01-06)Premium Content

Insperity Inc (NSP)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NSP 170421C00035000 C 04/21/17 35.0 49.90 53.50
NSP 170421C00040000 C 04/21/17 40.0 45.20 48.60
NSP 170421C00045000 C 04/21/17 45.0 40.00 43.70
NSP 170421C00050000 C 04/21/17 50.0 35.20 38.40
NSP 170421C00055000 C 04/21/17 55.0 30.40 33.70
NSP 170421C00060000 C 04/21/17 60.0 24.70 29.00
NSP 170421C00065000 C 04/21/17 65.0 19.90 23.50
NSP 170421C00070000 C 04/21/17 70.0 15.60 18.70
NSP 170421C00075000 C 04/21/17 75.0 11.00 13.50
NSP 170421C00080000 C 04/21/17 80.0 6.20 9.20
NSP 170421C00085000 C 04/21/17 85.0 2.65 3.30
NSP 170421C00090000 C 04/21/17 90.0 0.65 1.05
NSP 170421C00095000 C 04/21/17 95.0 0.00 0.80
NSP 170421C00100000 C 04/21/17 100.0 0.00 0.60
NSP 170421P00035000 P 04/21/17 35.0 0.00 0.55
NSP 170421P00040000 P 04/21/17 40.0 0.00 5.00
NSP 170421P00045000 P 04/21/17 45.0 0.00 0.50
NSP 170421P00050000 P 04/21/17 50.0 0.00 0.55
NSP 170421P00055000 P 04/21/17 55.0 0.00 2.25
NSP 170421P00060000 P 04/21/17 60.0 0.00 0.60
NSP 170421P00065000 P 04/21/17 65.0 0.00 0.15
NSP 170421P00070000 P 04/21/17 70.0 0.00 0.60
NSP 170421P00075000 P 04/21/17 75.0 0.00 0.45
NSP 170421P00080000 P 04/21/17 80.0 0.35 0.80
NSP 170421P00085000 P 04/21/17 85.0 1.35 1.90
NSP 170421P00090000 P 04/21/17 90.0 3.00 6.20
NSP 170421P00095000 P 04/21/17 95.0 6.80 9.30
NSP 170421P00100000 P 04/21/17 100.0 11.50 15.20
NSP 170519C00055000 C 05/19/17 55.0 30.70 33.50
NSP 170519C00060000 C 05/19/17 60.0 25.30 29.50
NSP 170519C00065000 C 05/19/17 65.0 20.70 23.80
NSP 170519C00070000 C 05/19/17 70.0 16.20 19.10
NSP 170519C00075000 C 05/19/17 75.0 11.70 14.50
NSP 170519C00080000 C 05/19/17 80.0 7.70 10.10
NSP 170519C00085000 C 05/19/17 85.0 4.70 5.40
NSP 170519C00090000 C 05/19/17 90.0 2.55 3.10
NSP 170519C00095000 C 05/19/17 95.0 1.20 1.60
NSP 170519C00100000 C 05/19/17 100.0 0.50 1.20
NSP 170519C00105000 C 05/19/17 105.0 0.00 5.00
NSP 170519C00110000 C 05/19/17 110.0 0.00 0.50
NSP 170519C00115000 C 05/19/17 115.0 0.00 0.50
NSP 170519C00120000 C 05/19/17 120.0 0.00 5.00
NSP 170519C00125000 C 05/19/17 125.0 0.00 5.00
NSP 170519P00055000 P 05/19/17 55.0 0.00 2.70
NSP 170519P00060000 P 05/19/17 60.0 0.00 2.70
NSP 170519P00065000 P 05/19/17 65.0 0.05 1.10
NSP 170519P00070000 P 05/19/17 70.0 0.25 0.85
NSP 170519P00075000 P 05/19/17 75.0 0.95 2.70
NSP 170519P00080000 P 05/19/17 80.0 1.65 2.20
NSP 170519P00085000 P 05/19/17 85.0 3.40 3.90
NSP 170519P00090000 P 05/19/17 90.0 5.80 6.60
NSP 170519P00095000 P 05/19/17 95.0 8.30 10.50
NSP 170519P00100000 P 05/19/17 100.0 12.20 15.10
NSP 170519P00105000 P 05/19/17 105.0 16.90 20.40
NSP 170519P00110000 P 05/19/17 110.0 21.10 25.90
NSP 170519P00115000 P 05/19/17 115.0 26.20 29.70
NSP 170519P00120000 P 05/19/17 120.0 31.50 34.70
NSP 170519P00125000 P 05/19/17 125.0 36.50 39.50
NSP 170721C00040000 C 07/21/17 40.0 45.70 48.60
NSP 170721C00045000 C 07/21/17 45.0 40.70 44.50
NSP 170721C00050000 C 07/21/17 50.0 35.40 39.50
NSP 170721C00055000 C 07/21/17 55.0 30.50 34.50
NSP 170721C00060000 C 07/21/17 60.0 25.90 29.50
NSP 170721C00065000 C 07/21/17 65.0 20.90 24.10
NSP 170721C00070000 C 07/21/17 70.0 16.90 19.30
NSP 170721C00075000 C 07/21/17 75.0 12.60 15.00
NSP 170721C00080000 C 07/21/17 80.0 8.80 9.70
NSP 170721C00085000 C 07/21/17 85.0 5.80 6.60
NSP 170721C00090000 C 07/21/17 90.0 3.50 4.30
NSP 170721C00095000 C 07/21/17 95.0 2.00 2.65
NSP 170721C00100000 C 07/21/17 100.0 0.95 1.65
NSP 170721C00105000 C 07/21/17 105.0 0.40 1.35
NSP 170721P00040000 P 07/21/17 40.0 0.00 0.85
NSP 170721P00045000 P 07/21/17 45.0 0.00 5.00
NSP 170721P00050000 P 07/21/17 50.0 0.00 5.00
NSP 170721P00055000 P 07/21/17 55.0 0.10 5.00
NSP 170721P00060000 P 07/21/17 60.0 0.20 5.00
NSP 170721P00065000 P 07/21/17 65.0 0.35 1.85
NSP 170721P00070000 P 07/21/17 70.0 0.90 1.65
NSP 170721P00075000 P 07/21/17 75.0 1.25 2.00
NSP 170721P00080000 P 07/21/17 80.0 2.70 3.40
NSP 170721P00085000 P 07/21/17 85.0 4.50 5.30
NSP 170721P00090000 P 07/21/17 90.0 7.20 8.00
NSP 170721P00095000 P 07/21/17 95.0 9.40 11.50
NSP 170721P00100000 P 07/21/17 100.0 12.90 15.40
NSP 170721P00105000 P 07/21/17 105.0 17.50 20.30
NSP 171020C00045000 C 10/20/17 45.0 40.70 44.20
NSP 171020C00050000 C 10/20/17 50.0 35.60 39.50
NSP 171020C00055000 C 10/20/17 55.0 30.40 34.50
NSP 171020C00060000 C 10/20/17 60.0 26.10 30.00
NSP 171020C00065000 C 10/20/17 65.0 21.90 25.10
NSP 171020C00070000 C 10/20/17 70.0 17.60 20.90
NSP 171020C00075000 C 10/20/17 75.0 13.70 17.10
NSP 171020C00080000 C 10/20/17 80.0 10.30 11.80
NSP 171020C00085000 C 10/20/17 85.0 7.70 8.90
NSP 171020C00090000 C 10/20/17 90.0 5.40 6.60
NSP 171020C00095000 C 10/20/17 95.0 3.50 4.70
NSP 171020C00100000 C 10/20/17 100.0 2.05 3.40
NSP 171020C00105000 C 10/20/17 105.0 1.45 2.35
NSP 171020C00110000 C 10/20/17 110.0 0.85 2.05
NSP 171020C00115000 C 10/20/17 115.0 0.45 1.75
NSP 171020C00120000 C 10/20/17 120.0 0.15 1.45
NSP 171020C00125000 C 10/20/17 125.0 0.05 1.25
NSP 171020P00045000 P 10/20/17 45.0 0.05 1.25
NSP 171020P00050000 P 10/20/17 50.0 0.15 1.40
NSP 171020P00055000 P 10/20/17 55.0 0.25 1.55
NSP 171020P00060000 P 10/20/17 60.0 0.50 1.85
NSP 171020P00065000 P 10/20/17 65.0 0.80 2.15
NSP 171020P00070000 P 10/20/17 70.0 1.55 2.50
NSP 171020P00075000 P 10/20/17 75.0 2.45 3.60
NSP 171020P00080000 P 10/20/17 80.0 4.10 5.10
NSP 171020P00085000 P 10/20/17 85.0 5.90 7.50
NSP 171020P00090000 P 10/20/17 90.0 8.70 10.10
NSP 171020P00095000 P 10/20/17 95.0 11.70 13.20
NSP 171020P00100000 P 10/20/17 100.0 13.70 17.20
NSP 171020P00105000 P 10/20/17 105.0 17.80 21.20
NSP 171020P00110000 P 10/20/17 110.0 22.30 25.40
NSP 171020P00115000 P 10/20/17 115.0 27.20 30.60
NSP 171020P00120000 P 10/20/17 120.0 31.60 35.60
NSP 171020P00125000 P 10/20/17 125.0 36.70 40.00

OPRA data is delayed 15 minutes.