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 Jan 19 2017 11:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NSP 170120C00035000 C 01/20/17 35.0 33.90 37.50
NSP 170120C00040000 C 01/20/17 40.0 28.80 32.50
NSP 170120C00045000 C 01/20/17 45.0 23.50 27.50
NSP 170120C00050000 C 01/20/17 50.0 18.30 22.50
NSP 170120C00055000 C 01/20/17 55.0 13.90 17.50
NSP 170120C00060000 C 01/20/17 60.0 9.00 10.80
NSP 170120C00065000 C 01/20/17 65.0 4.00 7.50
NSP 170120C00070000 C 01/20/17 70.0 0.05 0.90
NSP 170120C00075000 C 01/20/17 75.0 0.00 0.50
NSP 170120C00080000 C 01/20/17 80.0 0.00 0.50
NSP 170120C00085000 C 01/20/17 85.0 0.00 0.05
NSP 170120C00090000 C 01/20/17 90.0 0.00 0.40
NSP 170120C00095000 C 01/20/17 95.0 0.00 0.50
NSP 170120C00100000 C 01/20/17 100.0 0.00 0.50
NSP 170120C00105000 C 01/20/17 105.0 0.00 0.50
NSP 170120P00035000 P 01/20/17 35.0 0.00 0.50
NSP 170120P00040000 P 01/20/17 40.0 0.00 0.50
NSP 170120P00045000 P 01/20/17 45.0 0.00 0.50
NSP 170120P00050000 P 01/20/17 50.0 0.00 0.50
NSP 170120P00055000 P 01/20/17 55.0 0.00 0.50
NSP 170120P00060000 P 01/20/17 60.0 0.00 0.50
NSP 170120P00065000 P 01/20/17 65.0 0.00 0.15
NSP 170120P00070000 P 01/20/17 70.0 0.00 1.20
NSP 170120P00075000 P 01/20/17 75.0 2.90 6.10
NSP 170120P00080000 P 01/20/17 80.0 7.50 11.90
NSP 170120P00085000 P 01/20/17 85.0 12.50 16.50
NSP 170120P00090000 P 01/20/17 90.0 17.50 21.30
NSP 170120P00095000 P 01/20/17 95.0 22.50 26.50
NSP 170120P00100000 P 01/20/17 100.0 27.50 31.30
NSP 170120P00105000 P 01/20/17 105.0 32.50 36.10
NSP 170217C00040000 C 02/17/17 40.0 28.90 32.50
NSP 170217C00045000 C 02/17/17 45.0 22.80 27.50
NSP 170217C00050000 C 02/17/17 50.0 18.60 22.50
NSP 170217C00055000 C 02/17/17 55.0 13.70 18.00
NSP 170217C00060000 C 02/17/17 60.0 9.20 13.00
NSP 170217C00065000 C 02/17/17 65.0 5.20 8.10
NSP 170217C00070000 C 02/17/17 70.0 2.35 3.90
NSP 170217C00075000 C 02/17/17 75.0 0.75 1.70
NSP 170217C00080000 C 02/17/17 80.0 0.15 0.80
NSP 170217C00085000 C 02/17/17 85.0 0.00 0.50
NSP 170217C00090000 C 02/17/17 90.0 0.00 0.50
NSP 170217C00095000 C 02/17/17 95.0 0.00 0.50
NSP 170217C00100000 C 02/17/17 100.0 0.00 0.50
NSP 170217C00105000 C 02/17/17 105.0 0.00 0.50
NSP 170217P00040000 P 02/17/17 40.0 0.00 0.50
NSP 170217P00045000 P 02/17/17 45.0 0.00 0.50
NSP 170217P00050000 P 02/17/17 50.0 0.00 0.50
NSP 170217P00055000 P 02/17/17 55.0 0.00 0.50
NSP 170217P00060000 P 02/17/17 60.0 0.05 0.85
NSP 170217P00065000 P 02/17/17 65.0 0.55 1.50
NSP 170217P00070000 P 02/17/17 70.0 2.30 3.40
NSP 170217P00075000 P 02/17/17 75.0 4.30 6.80
NSP 170217P00080000 P 02/17/17 80.0 8.20 11.50
NSP 170217P00085000 P 02/17/17 85.0 12.50 16.50
NSP 170217P00090000 P 02/17/17 90.0 17.50 21.40
NSP 170217P00095000 P 02/17/17 95.0 22.50 27.20
NSP 170217P00100000 P 02/17/17 100.0 27.50 31.30
NSP 170217P00105000 P 02/17/17 105.0 32.50 36.10
NSP 170421C00035000 C 04/21/17 35.0 33.90 37.50
NSP 170421C00040000 C 04/21/17 40.0 28.10 32.50
NSP 170421C00045000 C 04/21/17 45.0 23.50 27.50
NSP 170421C00050000 C 04/21/17 50.0 19.00 23.00
NSP 170421C00055000 C 04/21/17 55.0 14.00 18.00
NSP 170421C00060000 C 04/21/17 60.0 9.50 13.00
NSP 170421C00065000 C 04/21/17 65.0 5.80 8.90
NSP 170421C00070000 C 04/21/17 70.0 3.30 5.00
NSP 170421C00075000 C 04/21/17 75.0 1.35 2.85
NSP 170421C00080000 C 04/21/17 80.0 0.40 1.60
NSP 170421C00085000 C 04/21/17 85.0 0.05 1.05
NSP 170421C00090000 C 04/21/17 90.0 0.00 0.75
NSP 170421C00095000 C 04/21/17 95.0 0.00 0.50
NSP 170421C00100000 C 04/21/17 100.0 0.00 0.50
NSP 170421P00035000 P 04/21/17 35.0 0.00 0.70
NSP 170421P00040000 P 04/21/17 40.0 0.00 0.75
NSP 170421P00045000 P 04/21/17 45.0 0.00 1.35
NSP 170421P00050000 P 04/21/17 50.0 0.00 0.85
NSP 170421P00055000 P 04/21/17 55.0 0.10 1.00
NSP 170421P00060000 P 04/21/17 60.0 0.30 1.30
NSP 170421P00065000 P 04/21/17 65.0 0.00 2.65
NSP 170421P00070000 P 04/21/17 70.0 2.75 4.60
NSP 170421P00075000 P 04/21/17 75.0 5.30 7.80
NSP 170421P00080000 P 04/21/17 80.0 8.90 11.90
NSP 170421P00085000 P 04/21/17 85.0 13.00 17.00
NSP 170421P00090000 P 04/21/17 90.0 17.50 21.40
NSP 170421P00095000 P 04/21/17 95.0 22.50 26.40
NSP 170421P00100000 P 04/21/17 100.0 27.50 31.30
NSP 170721C00040000 C 07/21/17 40.0 28.90 33.00
NSP 170721C00045000 C 07/21/17 45.0 22.70 27.50
NSP 170721C00050000 C 07/21/17 50.0 19.50 23.50
NSP 170721C00055000 C 07/21/17 55.0 15.20 18.90
NSP 170721C00060000 C 07/21/17 60.0 10.80 14.30
NSP 170721C00065000 C 07/21/17 65.0 7.60 10.50
NSP 170721C00070000 C 07/21/17 70.0 4.80 7.40
NSP 170721C00075000 C 07/21/17 75.0 2.85 4.90
NSP 170721C00080000 C 07/21/17 80.0 1.70 3.40
NSP 170721C00085000 C 07/21/17 85.0 0.60 2.15
NSP 170721C00090000 C 07/21/17 90.0 0.15 1.40
NSP 170721C00095000 C 07/21/17 95.0 0.00 1.25
NSP 170721C00100000 C 07/21/17 100.0 0.00 1.00
NSP 170721C00105000 C 07/21/17 105.0 0.00 0.50
NSP 170721P00040000 P 07/21/17 40.0 0.00 1.05
NSP 170721P00045000 P 07/21/17 45.0 0.05 0.65
NSP 170721P00050000 P 07/21/17 50.0 0.15 1.50
NSP 170721P00055000 P 07/21/17 55.0 0.45 1.95
NSP 170721P00060000 P 07/21/17 60.0 1.35 2.60
NSP 170721P00065000 P 07/21/17 65.0 2.30 4.00
NSP 170721P00070000 P 07/21/17 70.0 5.00 6.30
NSP 170721P00075000 P 07/21/17 75.0 7.70 9.40
NSP 170721P00080000 P 07/21/17 80.0 10.00 13.00
NSP 170721P00085000 P 07/21/17 85.0 13.90 17.30
NSP 170721P00090000 P 07/21/17 90.0 18.40 21.70
NSP 170721P00095000 P 07/21/17 95.0 23.00 26.80
NSP 170721P00100000 P 07/21/17 100.0 27.50 31.40
NSP 170721P00105000 P 07/21/17 105.0 32.50 36.40

OPRA data is delayed 15 minutes.