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 May 23 2016 6:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NSP 160617C00030000 C 06/17/16 30.0 39.00 41.20
NSP 160617C00035000 C 06/17/16 35.0 34.00 36.70
NSP 160617C00040000 C 06/17/16 40.0 28.50 32.10
NSP 160617C00045000 C 06/17/16 45.0 22.70 26.70
NSP 160617C00050000 C 06/17/16 50.0 18.90 22.10
NSP 160617C00055000 C 06/17/16 55.0 14.50 16.60
NSP 160617C00060000 C 06/17/16 60.0 9.60 11.60
NSP 160617C00065000 C 06/17/16 65.0 4.90 6.60
NSP 160617C00070000 C 06/17/16 70.0 1.85 2.80
NSP 160617C00075000 C 06/17/16 75.0 0.40 0.65
NSP 160617P00030000 P 06/17/16 30.0 0.00 0.45
NSP 160617P00035000 P 06/17/16 35.0 0.00 0.50
NSP 160617P00040000 P 06/17/16 40.0 0.00 0.50
NSP 160617P00045000 P 06/17/16 45.0 0.00 0.50
NSP 160617P00050000 P 06/17/16 50.0 0.05 0.30
NSP 160617P00055000 P 06/17/16 55.0 0.05 0.55
NSP 160617P00060000 P 06/17/16 60.0 0.00 0.55
NSP 160617P00065000 P 06/17/16 65.0 0.45 0.80
NSP 160617P00070000 P 06/17/16 70.0 1.60 2.50
NSP 160617P00075000 P 06/17/16 75.0 3.80 6.00
NSP 160715C00022500 C 07/15/16 22.5 46.50 49.20
NSP 160715C00025000 C 07/15/16 25.0 44.50 47.10
NSP 160715C00030000 C 07/15/16 30.0 39.50 41.70
NSP 160715C00035000 C 07/15/16 35.0 34.00 37.00
NSP 160715C00040000 C 07/15/16 40.0 28.80 32.10
NSP 160715C00045000 C 07/15/16 45.0 23.70 26.70
NSP 160715C00050000 C 07/15/16 50.0 19.10 21.10
NSP 160715C00055000 C 07/15/16 55.0 14.30 16.80
NSP 160715C00060000 C 07/15/16 60.0 9.30 11.50
NSP 160715C00065000 C 07/15/16 65.0 5.90 6.50
NSP 160715C00070000 C 07/15/16 70.0 2.75 3.30
NSP 160715C00075000 C 07/15/16 75.0 0.95 1.45
NSP 160715P00022500 P 07/15/16 22.5 0.00 0.45
NSP 160715P00025000 P 07/15/16 25.0 0.00 0.50
NSP 160715P00030000 P 07/15/16 30.0 0.00 0.45
NSP 160715P00035000 P 07/15/16 35.0 0.00 0.45
NSP 160715P00040000 P 07/15/16 40.0 0.00 0.55
NSP 160715P00045000 P 07/15/16 45.0 0.00 0.50
NSP 160715P00050000 P 07/15/16 50.0 0.05 0.25
NSP 160715P00055000 P 07/15/16 55.0 0.10 0.65
NSP 160715P00060000 P 07/15/16 60.0 0.25 0.85
NSP 160715P00065000 P 07/15/16 65.0 1.20 1.55
NSP 160715P00070000 P 07/15/16 70.0 2.95 3.40
NSP 160715P00075000 P 07/15/16 75.0 5.70 6.50
NSP 161021C00025000 C 10/21/16 25.0 42.60 46.70
NSP 161021C00030000 C 10/21/16 30.0 37.70 42.00
NSP 161021C00035000 C 10/21/16 35.0 32.60 36.80
NSP 161021C00040000 C 10/21/16 40.0 28.30 31.80
NSP 161021C00045000 C 10/21/16 45.0 23.80 27.20
NSP 161021C00050000 C 10/21/16 50.0 19.20 22.40
NSP 161021C00055000 C 10/21/16 55.0 15.50 17.00
NSP 161021C00060000 C 10/21/16 60.0 11.30 12.80
NSP 161021C00065000 C 10/21/16 65.0 7.90 9.30
NSP 161021C00070000 C 10/21/16 70.0 4.80 5.70
NSP 161021C00075000 C 10/21/16 75.0 2.80 3.60
NSP 161021C00080000 C 10/21/16 80.0 1.50 2.15
NSP 161021C00085000 C 10/21/16 85.0 0.55 1.65
NSP 161021P00025000 P 10/21/16 25.0 0.00 0.50
NSP 161021P00030000 P 10/21/16 30.0 0.00 0.85
NSP 161021P00035000 P 10/21/16 35.0 0.00 0.85
NSP 161021P00040000 P 10/21/16 40.0 0.00 0.90
NSP 161021P00045000 P 10/21/16 45.0 0.30 1.00
NSP 161021P00050000 P 10/21/16 50.0 0.15 1.20
NSP 161021P00055000 P 10/21/16 55.0 0.55 1.60
NSP 161021P00060000 P 10/21/16 60.0 1.75 2.30
NSP 161021P00065000 P 10/21/16 65.0 3.10 3.60
NSP 161021P00070000 P 10/21/16 70.0 5.20 5.80
NSP 161021P00075000 P 10/21/16 75.0 7.00 8.80
NSP 161021P00080000 P 10/21/16 80.0 10.50 12.30
NSP 161021P00085000 P 10/21/16 85.0 14.30 16.50
NSP 170120C00035000 C 01/20/17 35.0 33.10 37.00
NSP 170120C00040000 C 01/20/17 40.0 27.80 31.20
NSP 170120C00045000 C 01/20/17 45.0 24.50 27.70
NSP 170120C00050000 C 01/20/17 50.0 20.30 22.20
NSP 170120C00055000 C 01/20/17 55.0 15.80 18.00
NSP 170120C00060000 C 01/20/17 60.0 11.50 14.80
NSP 170120C00065000 C 01/20/17 65.0 8.80 10.70
NSP 170120C00070000 C 01/20/17 70.0 6.10 7.80
NSP 170120C00075000 C 01/20/17 75.0 3.80 5.70
NSP 170120C00080000 C 01/20/17 80.0 2.25 4.00
NSP 170120C00085000 C 01/20/17 85.0 0.95 2.75
NSP 170120C00090000 C 01/20/17 90.0 0.50 1.90
NSP 170120C00095000 C 01/20/17 95.0 0.05 1.45
NSP 170120C00100000 C 01/20/17 100.0 0.25 1.15
NSP 170120C00105000 C 01/20/17 105.0 0.10 1.10
NSP 170120P00035000 P 01/20/17 35.0 0.00 1.20
NSP 170120P00040000 P 01/20/17 40.0 0.00 1.30
NSP 170120P00045000 P 01/20/17 45.0 0.20 1.50
NSP 170120P00050000 P 01/20/17 50.0 0.55 1.90
NSP 170120P00055000 P 01/20/17 55.0 1.05 2.30
NSP 170120P00060000 P 01/20/17 60.0 1.90 3.50
NSP 170120P00065000 P 01/20/17 65.0 3.30 5.20
NSP 170120P00070000 P 01/20/17 70.0 5.40 7.40
NSP 170120P00075000 P 01/20/17 75.0 8.10 10.20
NSP 170120P00080000 P 01/20/17 80.0 11.50 13.60
NSP 170120P00085000 P 01/20/17 85.0 15.40 17.90
NSP 170120P00090000 P 01/20/17 90.0 19.70 22.10
NSP 170120P00095000 P 01/20/17 95.0 23.70 26.50
NSP 170120P00100000 P 01/20/17 100.0 28.20 31.40
NSP 170120P00105000 P 01/20/17 105.0 33.20 36.20

OPRA data is delayed 15 minutes.