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 29 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NSP 150821C00030000 C 08/21/15 30.0 18.00 22.30
NSP 150821C00035000 C 08/21/15 35.0 13.00 17.50
NSP 150821C00040000 C 08/21/15 40.0 8.00 12.50
NSP 150821C00045000 C 08/21/15 45.0 3.20 7.50
NSP 150821C00050000 C 08/21/15 50.0 0.25 4.40
NSP 150821C00055000 C 08/21/15 55.0 0.00 1.15
NSP 150821C00060000 C 08/21/15 60.0 0.00 4.80
NSP 150821C00065000 C 08/21/15 65.0 0.00 4.90
NSP 150821C00070000 C 08/21/15 70.0 0.00 4.40
NSP 150821C00075000 C 08/21/15 75.0 0.00 4.90
NSP 150821P00030000 P 08/21/15 30.0 0.00 4.90
NSP 150821P00035000 P 08/21/15 35.0 0.00 4.90
NSP 150821P00040000 P 08/21/15 40.0 0.00 4.90
NSP 150821P00045000 P 08/21/15 45.0 0.00 4.80
NSP 150821P00050000 P 08/21/15 50.0 0.25 4.40
NSP 150821P00055000 P 08/21/15 55.0 3.00 7.40
NSP 150821P00060000 P 08/21/15 60.0 7.70 12.20
NSP 150821P00065000 P 08/21/15 65.0 12.70 17.10
NSP 150821P00070000 P 08/21/15 70.0 17.70 22.30
NSP 150821P00075000 P 08/21/15 75.0 22.80 27.20
NSP 150918C00030000 C 09/18/15 30.0 17.90 21.90
NSP 150918C00035000 C 09/18/15 35.0 13.00 17.40
NSP 150918C00040000 C 09/18/15 40.0 8.00 12.50
NSP 150918C00045000 C 09/18/15 45.0 3.40 7.60
NSP 150918C00050000 C 09/18/15 50.0 0.30 4.90
NSP 150918C00055000 C 09/18/15 55.0 0.00 4.80
NSP 150918C00060000 C 09/18/15 60.0 0.00 4.80
NSP 150918C00065000 C 09/18/15 65.0 0.00 4.90
NSP 150918C00070000 C 09/18/15 70.0 0.00 4.80
NSP 150918C00075000 C 09/18/15 75.0 0.00 1.65
NSP 150918P00030000 P 09/18/15 30.0 0.00 2.85
NSP 150918P00035000 P 09/18/15 35.0 0.00 4.80
NSP 150918P00040000 P 09/18/15 40.0 0.00 4.90
NSP 150918P00045000 P 09/18/15 45.0 0.00 4.50
NSP 150918P00050000 P 09/18/15 50.0 0.70 4.90
NSP 150918P00055000 P 09/18/15 55.0 3.80 8.20
NSP 150918P00060000 P 09/18/15 60.0 8.10 12.60
NSP 150918P00065000 P 09/18/15 65.0 13.00 17.50
NSP 150918P00070000 P 09/18/15 70.0 17.90 22.40
NSP 150918P00075000 P 09/18/15 75.0 23.30 27.40
NSP 151016C00025000 C 10/16/15 25.0 22.90 27.10
NSP 151016C00030000 C 10/16/15 30.0 18.00 22.50
NSP 151016C00035000 C 10/16/15 35.0 13.00 17.50
NSP 151016C00040000 C 10/16/15 40.0 8.20 12.70
NSP 151016C00045000 C 10/16/15 45.0 3.80 8.20
NSP 151016C00050000 C 10/16/15 50.0 0.50 4.90
NSP 151016C00055000 C 10/16/15 55.0 0.50 4.30
NSP 151016C00060000 C 10/16/15 60.0 0.00 3.50
NSP 151016C00065000 C 10/16/15 65.0 0.00 4.90
NSP 151016C00070000 C 10/16/15 70.0 0.00 4.90
NSP 151016C00075000 C 10/16/15 75.0 0.00 1.80
NSP 151016P00025000 P 10/16/15 25.0 0.00 2.75
NSP 151016P00030000 P 10/16/15 30.0 0.00 4.90
NSP 151016P00035000 P 10/16/15 35.0 0.00 4.80
NSP 151016P00040000 P 10/16/15 40.0 0.00 4.90
NSP 151016P00045000 P 10/16/15 45.0 0.00 4.90
NSP 151016P00050000 P 10/16/15 50.0 1.35 4.10
NSP 151016P00055000 P 10/16/15 55.0 3.90 8.40
NSP 151016P00060000 P 10/16/15 60.0 8.20 12.70
NSP 151016P00065000 P 10/16/15 65.0 13.00 17.50
NSP 151016P00070000 P 10/16/15 70.0 17.90 22.40
NSP 151016P00075000 P 10/16/15 75.0 23.30 27.30
NSP 160115C00030000 C 01/15/16 30.0 17.90 22.00
NSP 160115C00035000 C 01/15/16 35.0 13.00 17.50
NSP 160115C00040000 C 01/15/16 40.0 8.50 12.90
NSP 160115C00045000 C 01/15/16 45.0 4.50 9.00
NSP 160115C00050000 C 01/15/16 50.0 1.60 5.60
NSP 160115C00055000 C 01/15/16 55.0 1.15 2.85
NSP 160115C00060000 C 01/15/16 60.0 0.00 4.90
NSP 160115C00065000 C 01/15/16 65.0 0.00 1.10
NSP 160115C00070000 C 01/15/16 70.0 0.00 4.90
NSP 160115C00075000 C 01/15/16 75.0 0.00 0.85
NSP 160115P00030000 P 01/15/16 30.0 0.00 0.80
NSP 160115P00035000 P 01/15/16 35.0 0.00 4.90
NSP 160115P00040000 P 01/15/16 40.0 0.00 4.90
NSP 160115P00045000 P 01/15/16 45.0 1.35 2.90
NSP 160115P00050000 P 01/15/16 50.0 2.40 5.70
NSP 160115P00055000 P 01/15/16 55.0 5.00 9.40
NSP 160115P00060000 P 01/15/16 60.0 8.80 13.40
NSP 160115P00065000 P 01/15/16 65.0 13.30 17.80
NSP 160115P00070000 P 01/15/16 70.0 18.10 22.60
NSP 160115P00075000 P 01/15/16 75.0 23.10 27.50

OPRA data is delayed 15 minutes.