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 Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NSP 160916C00040000 C 09/16/16 40.0 26.10 27.30
NSP 160916C00045000 C 09/16/16 45.0 21.10 22.30
NSP 160916C00050000 C 09/16/16 50.0 16.10 17.30
NSP 160916C00055000 C 09/16/16 55.0 11.10 12.30
NSP 160916C00060000 C 09/16/16 60.0 5.80 7.40
NSP 160916C00065000 C 09/16/16 65.0 2.10 2.95
NSP 160916C00070000 C 09/16/16 70.0 0.15 0.70
NSP 160916C00075000 C 09/16/16 75.0 0.00 0.50
NSP 160916C00080000 C 09/16/16 80.0 0.00 0.50
NSP 160916C00085000 C 09/16/16 85.0 0.00 0.50
NSP 160916C00090000 C 09/16/16 90.0 0.00 0.50
NSP 160916C00095000 C 09/16/16 95.0 0.00 0.55
NSP 160916C00100000 C 09/16/16 100.0 0.00 0.55
NSP 160916C00105000 C 09/16/16 105.0 0.00 0.55
NSP 160916C00110000 C 09/16/16 110.0 0.00 0.55
NSP 160916C00115000 C 09/16/16 115.0 0.00 0.50
NSP 160916P00040000 P 09/16/16 40.0 0.00 0.55
NSP 160916P00045000 P 09/16/16 45.0 0.00 0.55
NSP 160916P00050000 P 09/16/16 50.0 0.00 0.60
NSP 160916P00055000 P 09/16/16 55.0 0.00 0.50
NSP 160916P00060000 P 09/16/16 60.0 0.10 0.75
NSP 160916P00065000 P 09/16/16 65.0 0.80 1.20
NSP 160916P00070000 P 09/16/16 70.0 3.50 4.60
NSP 160916P00075000 P 09/16/16 75.0 8.00 9.20
NSP 160916P00080000 P 09/16/16 80.0 12.80 14.40
NSP 160916P00085000 P 09/16/16 85.0 18.00 19.10
NSP 160916P00090000 P 09/16/16 90.0 23.00 24.20
NSP 160916P00095000 P 09/16/16 95.0 28.00 29.20
NSP 160916P00100000 P 09/16/16 100.0 33.00 34.20
NSP 160916P00105000 P 09/16/16 105.0 38.00 39.10
NSP 160916P00110000 P 09/16/16 110.0 43.00 44.10
NSP 160916P00115000 P 09/16/16 115.0 48.00 49.10
NSP 161021C00025000 C 10/21/16 25.0 40.90 42.70
NSP 161021C00030000 C 10/21/16 30.0 36.10 37.30
NSP 161021C00035000 C 10/21/16 35.0 31.10 32.30
NSP 161021C00040000 C 10/21/16 40.0 26.10 27.30
NSP 161021C00045000 C 10/21/16 45.0 21.10 22.30
NSP 161021C00050000 C 10/21/16 50.0 16.10 17.30
NSP 161021C00055000 C 10/21/16 55.0 11.30 12.40
NSP 161021C00060000 C 10/21/16 60.0 6.80 7.80
NSP 161021C00065000 C 10/21/16 65.0 3.20 4.00
NSP 161021C00070000 C 10/21/16 70.0 1.00 1.55
NSP 161021C00075000 C 10/21/16 75.0 0.10 0.75
NSP 161021C00080000 C 10/21/16 80.0 0.00 0.60
NSP 161021C00085000 C 10/21/16 85.0 0.00 0.55
NSP 161021C00090000 C 10/21/16 90.0 0.00 0.55
NSP 161021C00095000 C 10/21/16 95.0 0.00 0.55
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 0.60
NSP 161021P00035000 P 10/21/16 35.0 0.00 0.60
NSP 161021P00040000 P 10/21/16 40.0 0.00 0.65
NSP 161021P00045000 P 10/21/16 45.0 0.00 0.65
NSP 161021P00050000 P 10/21/16 50.0 0.00 0.70
NSP 161021P00055000 P 10/21/16 55.0 0.05 0.85
NSP 161021P00060000 P 10/21/16 60.0 0.45 1.20
NSP 161021P00065000 P 10/21/16 65.0 2.00 2.45
NSP 161021P00070000 P 10/21/16 70.0 4.40 5.40
NSP 161021P00075000 P 10/21/16 75.0 8.40 9.90
NSP 161021P00080000 P 10/21/16 80.0 13.00 14.20
NSP 161021P00085000 P 10/21/16 85.0 18.00 19.20
NSP 161021P00090000 P 10/21/16 90.0 22.70 24.40
NSP 161021P00095000 P 10/21/16 95.0 27.70 29.80
NSP 161021P00100000 P 10/21/16 100.0 32.70 34.40
NSP 170120C00035000 C 01/20/17 35.0 31.10 32.30
NSP 170120C00040000 C 01/20/17 40.0 26.20 27.30
NSP 170120C00045000 C 01/20/17 45.0 20.20 23.30
NSP 170120C00050000 C 01/20/17 50.0 16.30 18.10
NSP 170120C00055000 C 01/20/17 55.0 12.20 13.40
NSP 170120C00060000 C 01/20/17 60.0 8.20 9.60
NSP 170120C00065000 C 01/20/17 65.0 5.10 6.20
NSP 170120C00070000 C 01/20/17 70.0 3.00 3.80
NSP 170120C00075000 C 01/20/17 75.0 1.55 2.25
NSP 170120C00080000 C 01/20/17 80.0 0.30 1.55
NSP 170120C00085000 C 01/20/17 85.0 0.05 1.20
NSP 170120C00090000 C 01/20/17 90.0 0.00 0.95
NSP 170120C00095000 C 01/20/17 95.0 0.00 0.50
NSP 170120C00100000 C 01/20/17 100.0 0.00 0.80
NSP 170120C00105000 C 01/20/17 105.0 0.00 0.80
NSP 170120P00035000 P 01/20/17 35.0 0.00 1.00
NSP 170120P00040000 P 01/20/17 40.0 0.00 1.10
NSP 170120P00045000 P 01/20/17 45.0 0.20 1.25
NSP 170120P00050000 P 01/20/17 50.0 0.25 1.55
NSP 170120P00055000 P 01/20/17 55.0 0.75 2.00
NSP 170120P00060000 P 01/20/17 60.0 2.25 2.80
NSP 170120P00065000 P 01/20/17 65.0 3.90 4.70
NSP 170120P00070000 P 01/20/17 70.0 6.20 7.70
NSP 170120P00075000 P 01/20/17 75.0 9.70 11.10
NSP 170120P00080000 P 01/20/17 80.0 13.90 15.10
NSP 170120P00085000 P 01/20/17 85.0 18.50 19.60
NSP 170120P00090000 P 01/20/17 90.0 23.20 24.40
NSP 170120P00095000 P 01/20/17 95.0 28.10 29.30
NSP 170120P00100000 P 01/20/17 100.0 33.10 34.20
NSP 170120P00105000 P 01/20/17 105.0 38.00 39.20
NSP 170421C00035000 C 04/21/17 35.0 30.90 32.60
NSP 170421C00040000 C 04/21/17 40.0 26.00 28.00
NSP 170421C00045000 C 04/21/17 45.0 20.80 23.60
NSP 170421C00050000 C 04/21/17 50.0 17.00 18.60
NSP 170421C00055000 C 04/21/17 55.0 12.80 14.60
NSP 170421C00060000 C 04/21/17 60.0 9.20 11.00
NSP 170421C00065000 C 04/21/17 65.0 6.30 7.90
NSP 170421C00070000 C 04/21/17 70.0 4.00 5.40
NSP 170421C00075000 C 04/21/17 75.0 2.25 3.70
NSP 170421C00080000 C 04/21/17 80.0 0.95 2.45
NSP 170421C00085000 C 04/21/17 85.0 0.70 1.60
NSP 170421C00090000 C 04/21/17 90.0 0.05 1.60
NSP 170421C00095000 C 04/21/17 95.0 0.00 1.30
NSP 170421C00100000 C 04/21/17 100.0 0.00 1.15
NSP 170421P00035000 P 04/21/17 35.0 0.00 1.35
NSP 170421P00040000 P 04/21/17 40.0 0.10 1.55
NSP 170421P00045000 P 04/21/17 45.0 0.25 1.85
NSP 170421P00050000 P 04/21/17 50.0 0.70 2.15
NSP 170421P00055000 P 04/21/17 55.0 1.70 2.70
NSP 170421P00060000 P 04/21/17 60.0 3.00 4.30
NSP 170421P00065000 P 04/21/17 65.0 4.90 6.20
NSP 170421P00070000 P 04/21/17 70.0 7.50 8.90
NSP 170421P00075000 P 04/21/17 75.0 10.70 12.70
NSP 170421P00080000 P 04/21/17 80.0 14.50 16.50
NSP 170421P00085000 P 04/21/17 85.0 18.80 20.60
NSP 170421P00090000 P 04/21/17 90.0 23.50 24.90
NSP 170421P00095000 P 04/21/17 95.0 27.40 30.60
NSP 170421P00100000 P 04/21/17 100.0 33.20 34.40

OPRA data is delayed 15 minutes.