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 (2016-04-08)Premium Content

Insperity Inc (NSP)
As of Jun 27 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NSP 160715C00022500 C 07/15/16 22.5 49.00 53.00
NSP 160715C00025000 C 07/15/16 25.0 46.90 49.90
NSP 160715C00030000 C 07/15/16 30.0 41.60 44.90
NSP 160715C00035000 C 07/15/16 35.0 36.60 39.90
NSP 160715C00040000 C 07/15/16 40.0 31.60 35.50
NSP 160715C00045000 C 07/15/16 45.0 26.60 30.50
NSP 160715C00050000 C 07/15/16 50.0 21.60 25.50
NSP 160715C00055000 C 07/15/16 55.0 17.10 20.00
NSP 160715C00060000 C 07/15/16 60.0 11.70 16.00
NSP 160715C00065000 C 07/15/16 65.0 7.50 9.90
NSP 160715C00070000 C 07/15/16 70.0 3.50 5.40
NSP 160715C00075000 C 07/15/16 75.0 0.80 1.45
NSP 160715C00080000 C 07/15/16 80.0 0.00 0.85
NSP 160715C00085000 C 07/15/16 85.0 0.00 0.60
NSP 160715P00022500 P 07/15/16 22.5 0.00 0.55
NSP 160715P00025000 P 07/15/16 25.0 0.00 0.55
NSP 160715P00030000 P 07/15/16 30.0 0.00 0.55
NSP 160715P00035000 P 07/15/16 35.0 0.00 0.55
NSP 160715P00040000 P 07/15/16 40.0 0.00 5.00
NSP 160715P00045000 P 07/15/16 45.0 0.00 5.00
NSP 160715P00050000 P 07/15/16 50.0 0.00 0.60
NSP 160715P00055000 P 07/15/16 55.0 0.00 0.45
NSP 160715P00060000 P 07/15/16 60.0 0.00 5.00
NSP 160715P00065000 P 07/15/16 65.0 0.00 0.75
NSP 160715P00070000 P 07/15/16 70.0 0.70 1.20
NSP 160715P00075000 P 07/15/16 75.0 3.00 3.50
NSP 160715P00080000 P 07/15/16 80.0 5.20 8.30
NSP 160715P00085000 P 07/15/16 85.0 10.40 13.30
NSP 160819C00040000 C 08/19/16 40.0 32.30 35.00
NSP 160819C00045000 C 08/19/16 45.0 26.70 30.10
NSP 160819C00050000 C 08/19/16 50.0 21.80 25.20
NSP 160819C00055000 C 08/19/16 55.0 16.70 20.40
NSP 160819C00060000 C 08/19/16 60.0 12.80 15.70
NSP 160819C00065000 C 08/19/16 65.0 8.50 10.70
NSP 160819C00070000 C 08/19/16 70.0 5.00 6.00
NSP 160819C00075000 C 08/19/16 75.0 2.65 3.40
NSP 160819C00080000 C 08/19/16 80.0 1.10 1.70
NSP 160819C00085000 C 08/19/16 85.0 0.30 1.40
NSP 160819C00090000 C 08/19/16 90.0 0.00 0.75
NSP 160819C00095000 C 08/19/16 95.0 0.00 0.65
NSP 160819C00100000 C 08/19/16 100.0 0.00 0.60
NSP 160819C00105000 C 08/19/16 105.0 0.00 0.60
NSP 160819C00110000 C 08/19/16 110.0 0.00 0.55
NSP 160819P00040000 P 08/19/16 40.0 0.00 0.70
NSP 160819P00045000 P 08/19/16 45.0 0.00 0.70
NSP 160819P00050000 P 08/19/16 50.0 0.00 0.75
NSP 160819P00055000 P 08/19/16 55.0 0.00 0.85
NSP 160819P00060000 P 08/19/16 60.0 0.40 1.05
NSP 160819P00065000 P 08/19/16 65.0 1.20 1.75
NSP 160819P00070000 P 08/19/16 70.0 2.40 2.95
NSP 160819P00075000 P 08/19/16 75.0 4.30 5.50
NSP 160819P00080000 P 08/19/16 80.0 6.80 9.10
NSP 160819P00085000 P 08/19/16 85.0 11.00 14.50
NSP 160819P00090000 P 08/19/16 90.0 15.30 19.40
NSP 160819P00095000 P 08/19/16 95.0 20.10 24.20
NSP 160819P00100000 P 08/19/16 100.0 25.10 28.70
NSP 160819P00105000 P 08/19/16 105.0 30.20 34.30
NSP 160819P00110000 P 08/19/16 110.0 35.10 38.10
NSP 161021C00025000 C 10/21/16 25.0 47.10 49.90
NSP 161021C00030000 C 10/21/16 30.0 41.60 45.10
NSP 161021C00035000 C 10/21/16 35.0 36.70 40.00
NSP 161021C00040000 C 10/21/16 40.0 31.60 35.10
NSP 161021C00045000 C 10/21/16 45.0 27.30 30.30
NSP 161021C00050000 C 10/21/16 50.0 21.80 25.30
NSP 161021C00055000 C 10/21/16 55.0 17.20 20.80
NSP 161021C00060000 C 10/21/16 60.0 13.40 15.80
NSP 161021C00065000 C 10/21/16 65.0 9.30 11.80
NSP 161021C00070000 C 10/21/16 70.0 6.00 7.30
NSP 161021C00075000 C 10/21/16 75.0 3.70 4.70
NSP 161021C00080000 C 10/21/16 80.0 2.05 2.90
NSP 161021C00085000 C 10/21/16 85.0 1.05 1.75
NSP 161021C00090000 C 10/21/16 90.0 0.00 4.90
NSP 161021C00095000 C 10/21/16 95.0 0.00 1.05
NSP 161021C00100000 C 10/21/16 100.0 0.00 0.90
NSP 161021P00025000 P 10/21/16 25.0 0.00 0.95
NSP 161021P00030000 P 10/21/16 30.0 0.00 0.95
NSP 161021P00035000 P 10/21/16 35.0 0.00 0.95
NSP 161021P00040000 P 10/21/16 40.0 0.00 0.95
NSP 161021P00045000 P 10/21/16 45.0 0.00 1.00
NSP 161021P00050000 P 10/21/16 50.0 0.05 1.10
NSP 161021P00055000 P 10/21/16 55.0 0.15 1.35
NSP 161021P00060000 P 10/21/16 60.0 1.10 4.80
NSP 161021P00065000 P 10/21/16 65.0 2.05 2.85
NSP 161021P00070000 P 10/21/16 70.0 3.70 4.40
NSP 161021P00075000 P 10/21/16 75.0 5.60 6.60
NSP 161021P00080000 P 10/21/16 80.0 8.90 10.70
NSP 161021P00085000 P 10/21/16 85.0 11.60 14.20
NSP 161021P00090000 P 10/21/16 90.0 15.90 19.50
NSP 161021P00095000 P 10/21/16 95.0 20.60 24.00
NSP 161021P00100000 P 10/21/16 100.0 25.50 28.30
NSP 170120C00035000 C 01/20/17 35.0 37.00 40.30
NSP 170120C00040000 C 01/20/17 40.0 32.00 35.40
NSP 170120C00045000 C 01/20/17 45.0 27.10 30.60
NSP 170120C00050000 C 01/20/17 50.0 22.50 26.00
NSP 170120C00055000 C 01/20/17 55.0 17.90 21.50
NSP 170120C00060000 C 01/20/17 60.0 13.60 17.40
NSP 170120C00065000 C 01/20/17 65.0 9.70 13.80
NSP 170120C00070000 C 01/20/17 70.0 7.40 9.20
NSP 170120C00075000 C 01/20/17 75.0 5.20 6.70
NSP 170120C00080000 C 01/20/17 80.0 3.40 4.70
NSP 170120C00085000 C 01/20/17 85.0 2.10 3.30
NSP 170120C00090000 C 01/20/17 90.0 0.00 5.00
NSP 170120C00095000 C 01/20/17 95.0 0.00 4.90
NSP 170120C00100000 C 01/20/17 100.0 0.00 3.90
NSP 170120C00105000 C 01/20/17 105.0 0.00 5.00
NSP 170120P00035000 P 01/20/17 35.0 0.00 3.20
NSP 170120P00040000 P 01/20/17 40.0 0.00 3.30
NSP 170120P00045000 P 01/20/17 45.0 0.00 3.40
NSP 170120P00050000 P 01/20/17 50.0 0.00 5.00
NSP 170120P00055000 P 01/20/17 55.0 0.00 5.00
NSP 170120P00060000 P 01/20/17 60.0 2.15 3.30
NSP 170120P00065000 P 01/20/17 65.0 3.50 4.60
NSP 170120P00070000 P 01/20/17 70.0 5.10 6.40
NSP 170120P00075000 P 01/20/17 75.0 7.60 8.60
NSP 170120P00080000 P 01/20/17 80.0 9.00 12.60
NSP 170120P00085000 P 01/20/17 85.0 12.70 15.40
NSP 170120P00090000 P 01/20/17 90.0 16.90 19.70
NSP 170120P00095000 P 01/20/17 95.0 21.30 24.80
NSP 170120P00100000 P 01/20/17 100.0 25.90 30.30
NSP 170120P00105000 P 01/20/17 105.0 30.60 34.00

OPRA data is delayed 15 minutes.