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 (2016-07-08)Premium Content

Insperity Inc (NSP)
As of Sep 29 2016 12:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NSP 161021C00025000 C 10/21/16 25.0 46.20 50.00
NSP 161021C00030000 C 10/21/16 30.0 41.20 45.90
NSP 161021C00035000 C 10/21/16 35.0 36.10 41.00
NSP 161021C00040000 C 10/21/16 40.0 31.10 35.40
NSP 161021C00045000 C 10/21/16 45.0 26.00 30.50
NSP 161021C00050000 C 10/21/16 50.0 21.00 25.50
NSP 161021C00055000 C 10/21/16 55.0 17.40 21.00
NSP 161021C00060000 C 10/21/16 60.0 12.30 15.00
NSP 161021C00065000 C 10/21/16 65.0 7.00 10.50
NSP 161021C00070000 C 10/21/16 70.0 3.40 5.30
NSP 161021C00075000 C 10/21/16 75.0 0.75 1.20
NSP 161021C00080000 C 10/21/16 80.0 0.00 0.50
NSP 161021C00085000 C 10/21/16 85.0 0.00 0.50
NSP 161021C00090000 C 10/21/16 90.0 0.00 5.00
NSP 161021C00095000 C 10/21/16 95.0 0.00 0.50
NSP 161021C00100000 C 10/21/16 100.0 0.00 0.50
NSP 161021P00025000 P 10/21/16 25.0 0.00 0.50
NSP 161021P00030000 P 10/21/16 30.0 0.00 5.00
NSP 161021P00035000 P 10/21/16 35.0 0.00 5.00
NSP 161021P00040000 P 10/21/16 40.0 0.00 5.00
NSP 161021P00045000 P 10/21/16 45.0 0.00 5.00
NSP 161021P00050000 P 10/21/16 50.0 0.00 0.55
NSP 161021P00055000 P 10/21/16 55.0 0.00 0.55
NSP 161021P00060000 P 10/21/16 60.0 0.05 0.50
NSP 161021P00065000 P 10/21/16 65.0 0.00 0.55
NSP 161021P00070000 P 10/21/16 70.0 0.55 1.05
NSP 161021P00075000 P 10/21/16 75.0 2.60 4.10
NSP 161021P00080000 P 10/21/16 80.0 5.40 9.50
NSP 161021P00085000 P 10/21/16 85.0 9.80 13.50
NSP 161021P00090000 P 10/21/16 90.0 14.50 18.90
NSP 161021P00095000 P 10/21/16 95.0 19.60 24.50
NSP 161021P00100000 P 10/21/16 100.0 25.10 28.80
NSP 161118C00035000 C 11/18/16 35.0 37.30 40.50
NSP 161118C00040000 C 11/18/16 40.0 31.00 35.50
NSP 161118C00045000 C 11/18/16 45.0 26.00 30.80
NSP 161118C00050000 C 11/18/16 50.0 21.40 26.00
NSP 161118C00055000 C 11/18/16 55.0 16.00 20.80
NSP 161118C00060000 C 11/18/16 60.0 12.20 16.50
NSP 161118C00065000 C 11/18/16 65.0 7.90 10.10
NSP 161118C00070000 C 11/18/16 70.0 4.80 5.70
NSP 161118C00075000 C 11/18/16 75.0 2.15 2.85
NSP 161118C00080000 C 11/18/16 80.0 0.85 1.50
NSP 161118C00085000 C 11/18/16 85.0 0.10 0.80
NSP 161118C00090000 C 11/18/16 90.0 0.00 5.00
NSP 161118C00095000 C 11/18/16 95.0 0.00 0.50
NSP 161118C00100000 C 11/18/16 100.0 0.00 0.50
NSP 161118P00035000 P 11/18/16 35.0 0.00 0.65
NSP 161118P00040000 P 11/18/16 40.0 0.00 5.00
NSP 161118P00045000 P 11/18/16 45.0 0.05 0.60
NSP 161118P00050000 P 11/18/16 50.0 0.05 0.65
NSP 161118P00055000 P 11/18/16 55.0 0.00 0.80
NSP 161118P00060000 P 11/18/16 60.0 0.20 0.95
NSP 161118P00065000 P 11/18/16 65.0 0.75 1.40
NSP 161118P00070000 P 11/18/16 70.0 2.00 2.75
NSP 161118P00075000 P 11/18/16 75.0 4.10 4.70
NSP 161118P00080000 P 11/18/16 80.0 6.90 10.40
NSP 161118P00085000 P 11/18/16 85.0 9.50 14.40
NSP 161118P00090000 P 11/18/16 90.0 14.50 18.90
NSP 161118P00095000 P 11/18/16 95.0 19.00 23.90
NSP 161118P00100000 P 11/18/16 100.0 25.10 28.80
NSP 170120C00035000 C 01/20/17 35.0 36.90 40.20
NSP 170120C00040000 C 01/20/17 40.0 31.10 36.00
NSP 170120C00045000 C 01/20/17 45.0 26.00 30.90
NSP 170120C00050000 C 01/20/17 50.0 21.20 26.00
NSP 170120C00055000 C 01/20/17 55.0 16.60 20.90
NSP 170120C00060000 C 01/20/17 60.0 12.00 16.50
NSP 170120C00065000 C 01/20/17 65.0 7.50 12.40
NSP 170120C00070000 C 01/20/17 70.0 5.80 6.90
NSP 170120C00075000 C 01/20/17 75.0 3.20 4.20
NSP 170120C00080000 C 01/20/17 80.0 1.55 2.25
NSP 170120C00085000 C 01/20/17 85.0 0.30 1.40
NSP 170120C00090000 C 01/20/17 90.0 0.05 0.75
NSP 170120C00095000 C 01/20/17 95.0 0.00 0.60
NSP 170120C00100000 C 01/20/17 100.0 0.00 0.65
NSP 170120C00105000 C 01/20/17 105.0 0.00 0.65
NSP 170120P00035000 P 01/20/17 35.0 0.05 0.45
NSP 170120P00040000 P 01/20/17 40.0 0.00 0.80
NSP 170120P00045000 P 01/20/17 45.0 0.05 0.85
NSP 170120P00050000 P 01/20/17 50.0 0.05 0.95
NSP 170120P00055000 P 01/20/17 55.0 0.20 1.15
NSP 170120P00060000 P 01/20/17 60.0 0.45 1.50
NSP 170120P00065000 P 01/20/17 65.0 1.50 2.20
NSP 170120P00070000 P 01/20/17 70.0 2.90 3.60
NSP 170120P00075000 P 01/20/17 75.0 5.30 5.80
NSP 170120P00080000 P 01/20/17 80.0 7.50 10.30
NSP 170120P00085000 P 01/20/17 85.0 11.00 15.40
NSP 170120P00090000 P 01/20/17 90.0 15.00 19.40
NSP 170120P00095000 P 01/20/17 95.0 19.50 24.40
NSP 170120P00100000 P 01/20/17 100.0 25.10 29.10
NSP 170120P00105000 P 01/20/17 105.0 30.10 33.80
NSP 170421C00035000 C 04/21/17 35.0 37.20 39.80
NSP 170421C00040000 C 04/21/17 40.0 31.00 35.90
NSP 170421C00045000 C 04/21/17 45.0 26.90 30.90
NSP 170421C00050000 C 04/21/17 50.0 21.80 26.30
NSP 170421C00055000 C 04/21/17 55.0 17.40 21.60
NSP 170421C00060000 C 04/21/17 60.0 13.20 16.40
NSP 170421C00065000 C 04/21/17 65.0 9.90 12.50
NSP 170421C00070000 C 04/21/17 70.0 7.30 8.70
NSP 170421C00075000 C 04/21/17 75.0 4.60 6.10
NSP 170421C00080000 C 04/21/17 80.0 2.95 4.30
NSP 170421C00085000 C 04/21/17 85.0 1.70 2.40
NSP 170421C00090000 C 04/21/17 90.0 0.75 1.55
NSP 170421C00095000 C 04/21/17 95.0 0.10 1.50
NSP 170421C00100000 C 04/21/17 100.0 0.05 1.10
NSP 170421P00035000 P 04/21/17 35.0 0.05 1.10
NSP 170421P00040000 P 04/21/17 40.0 0.00 1.25
NSP 170421P00045000 P 04/21/17 45.0 0.10 1.40
NSP 170421P00050000 P 04/21/17 50.0 0.25 1.60
NSP 170421P00055000 P 04/21/17 55.0 0.80 1.70
NSP 170421P00060000 P 04/21/17 60.0 1.45 2.10
NSP 170421P00065000 P 04/21/17 65.0 2.90 3.40
NSP 170421P00070000 P 04/21/17 70.0 4.50 5.30
NSP 170421P00075000 P 04/21/17 75.0 6.70 7.90
NSP 170421P00080000 P 04/21/17 80.0 9.00 11.00
NSP 170421P00085000 P 04/21/17 85.0 12.70 15.30
NSP 170421P00090000 P 04/21/17 90.0 16.50 19.90
NSP 170421P00095000 P 04/21/17 95.0 20.40 24.40
NSP 170421P00100000 P 04/21/17 100.0 25.80 28.40

OPRA data is delayed 15 minutes.