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 (2015-01-09)Premium Content

Insperity Inc (NSP)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NSP 150320C00020000 C 03/20/15 20.0 30.20 34.30
NSP 150320C00022500 C 03/20/15 22.5 27.10 31.70
NSP 150320C00025000 C 03/20/15 25.0 24.50 29.00
NSP 150320C00030000 C 03/20/15 30.0 20.30 23.90
NSP 150320C00035000 C 03/20/15 35.0 14.50 19.00
NSP 150320C00040000 C 03/20/15 40.0 10.50 14.00
NSP 150320C00045000 C 03/20/15 45.0 6.30 7.50
NSP 150320C00050000 C 03/20/15 50.0 1.15 2.55
NSP 150320C00055000 C 03/20/15 55.0 0.00 3.00
NSP 150320C00060000 C 03/20/15 60.0 0.00 4.90
NSP 150320C00065000 C 03/20/15 65.0 0.00 4.90
NSP 150320C00070000 C 03/20/15 70.0 0.00 4.90
NSP 150320C00075000 C 03/20/15 75.0 0.00 0.80
NSP 150320P00020000 P 03/20/15 20.0 0.00 1.55
NSP 150320P00022500 P 03/20/15 22.5 0.00 4.90
NSP 150320P00025000 P 03/20/15 25.0 0.00 4.90
NSP 150320P00030000 P 03/20/15 30.0 0.00 4.90
NSP 150320P00035000 P 03/20/15 35.0 0.00 0.60
NSP 150320P00040000 P 03/20/15 40.0 0.00 4.90
NSP 150320P00045000 P 03/20/15 45.0 0.00 0.50
NSP 150320P00050000 P 03/20/15 50.0 0.00 1.25
NSP 150320P00055000 P 03/20/15 55.0 2.05 4.40
NSP 150320P00060000 P 03/20/15 60.0 6.00 10.50
NSP 150320P00065000 P 03/20/15 65.0 11.10 15.50
NSP 150320P00070000 P 03/20/15 70.0 16.10 20.50
NSP 150320P00075000 P 03/20/15 75.0 21.30 24.00
NSP 150417C00015500 C 04/17/15 15.5 35.20 38.50
NSP 150417C00018000 C 04/17/15 18.0 31.50 36.00
NSP 150417C00020500 C 04/17/15 20.5 29.10 33.50
NSP 150417C00023000 C 04/17/15 23.0 26.60 31.00
NSP 150417C00025000 C 04/17/15 25.0 24.50 29.00
NSP 150417C00028000 C 04/17/15 28.0 21.50 26.00
NSP 150417C00030000 C 04/17/15 30.0 19.50 24.00
NSP 150417C00033000 C 04/17/15 33.0 18.10 20.90
NSP 150417C00035000 C 04/17/15 35.0 15.70 19.00
NSP 150417C00038000 C 04/17/15 38.0 12.20 16.30
NSP 150417C00040000 C 04/17/15 40.0 9.50 14.00
NSP 150417C00043000 C 04/17/15 43.0 8.50 10.90
NSP 150417C00045000 C 04/17/15 45.0 5.00 9.20
NSP 150417C00050000 C 04/17/15 50.0 1.95 5.30
NSP 150417C00055000 C 04/17/15 55.0 0.00 4.90
NSP 150417C00060000 C 04/17/15 60.0 0.00 1.05
NSP 150417P00015500 P 04/17/15 15.5 0.00 4.80
NSP 150417P00018000 P 04/17/15 18.0 0.00 4.90
NSP 150417P00020500 P 04/17/15 20.5 0.00 4.90
NSP 150417P00023000 P 04/17/15 23.0 0.00 4.90
NSP 150417P00025000 P 04/17/15 25.0 0.00 4.90
NSP 150417P00028000 P 04/17/15 28.0 0.00 4.90
NSP 150417P00030000 P 04/17/15 30.0 0.00 4.90
NSP 150417P00033000 P 04/17/15 33.0 0.00 4.90
NSP 150417P00035000 P 04/17/15 35.0 0.00 4.80
NSP 150417P00038000 P 04/17/15 38.0 0.00 4.70
NSP 150417P00040000 P 04/17/15 40.0 0.00 4.90
NSP 150417P00043000 P 04/17/15 43.0 0.00 4.80
NSP 150417P00045000 P 04/17/15 45.0 0.00 4.90
NSP 150417P00050000 P 04/17/15 50.0 0.00 4.90
NSP 150417P00055000 P 04/17/15 55.0 2.00 5.40
NSP 150417P00060000 P 04/17/15 60.0 6.50 9.20
NSP 150717C00015500 C 07/17/15 15.5 34.70 38.80
NSP 150717C00018000 C 07/17/15 18.0 31.60 36.20
NSP 150717C00020500 C 07/17/15 20.5 29.10 33.70
NSP 150717C00023000 C 07/17/15 23.0 26.50 31.00
NSP 150717C00025000 C 07/17/15 25.0 24.50 29.20
NSP 150717C00028000 C 07/17/15 28.0 21.50 26.00
NSP 150717C00030000 C 07/17/15 30.0 19.50 24.00
NSP 150717C00033000 C 07/17/15 33.0 17.30 20.90
NSP 150717C00035000 C 07/17/15 35.0 15.20 19.30
NSP 150717C00038000 C 07/17/15 38.0 12.20 16.00
NSP 150717C00040000 C 07/17/15 40.0 10.40 14.10
NSP 150717C00043000 C 07/17/15 43.0 7.50 11.10
NSP 150717C00045000 C 07/17/15 45.0 6.00 9.80
NSP 150717C00050000 C 07/17/15 50.0 3.20 5.00
NSP 150717C00055000 C 07/17/15 55.0 0.65 2.65
NSP 150717C00060000 C 07/17/15 60.0 0.20 4.90
NSP 150717P00015500 P 07/17/15 15.5 0.00 4.80
NSP 150717P00018000 P 07/17/15 18.0 0.00 4.90
NSP 150717P00020500 P 07/17/15 20.5 0.00 4.90
NSP 150717P00023000 P 07/17/15 23.0 0.00 4.90
NSP 150717P00025000 P 07/17/15 25.0 0.00 4.90
NSP 150717P00028000 P 07/17/15 28.0 0.00 4.90
NSP 150717P00030000 P 07/17/15 30.0 0.00 4.80
NSP 150717P00033000 P 07/17/15 33.0 0.00 4.90
NSP 150717P00035000 P 07/17/15 35.0 0.00 4.90
NSP 150717P00038000 P 07/17/15 38.0 0.00 4.90
NSP 150717P00040000 P 07/17/15 40.0 0.00 4.90
NSP 150717P00043000 P 07/17/15 43.0 0.00 1.30
NSP 150717P00045000 P 07/17/15 45.0 0.10 2.45
NSP 150717P00050000 P 07/17/15 50.0 1.15 3.30
NSP 150717P00055000 P 07/17/15 55.0 3.10 7.20
NSP 150717P00060000 P 07/17/15 60.0 7.30 11.00
NSP 151016C00025000 C 10/16/15 25.0 25.20 28.90
NSP 151016C00030000 C 10/16/15 30.0 19.50 24.20
NSP 151016C00035000 C 10/16/15 35.0 14.60 19.20
NSP 151016C00040000 C 10/16/15 40.0 10.40 14.50
NSP 151016C00045000 C 10/16/15 45.0 6.30 10.50
NSP 151016C00050000 C 10/16/15 50.0 2.90 7.00
NSP 151016C00055000 C 10/16/15 55.0 1.95 3.50
NSP 151016C00060000 C 10/16/15 60.0 0.30 2.65
NSP 151016C00065000 C 10/16/15 65.0 0.00 4.20
NSP 151016C00070000 C 10/16/15 70.0 0.00 4.80
NSP 151016C00075000 C 10/16/15 75.0 0.00 1.55
NSP 151016P00025000 P 10/16/15 25.0 0.00 1.65
NSP 151016P00030000 P 10/16/15 30.0 0.00 4.90
NSP 151016P00035000 P 10/16/15 35.0 0.00 4.90
NSP 151016P00040000 P 10/16/15 40.0 0.00 3.50
NSP 151016P00045000 P 10/16/15 45.0 0.35 4.10
NSP 151016P00050000 P 10/16/15 50.0 1.00 5.50
NSP 151016P00055000 P 10/16/15 55.0 3.90 7.10
NSP 151016P00060000 P 10/16/15 60.0 7.20 11.50
NSP 151016P00065000 P 10/16/15 65.0 11.60 15.90
NSP 151016P00070000 P 10/16/15 70.0 16.50 21.00
NSP 151016P00075000 P 10/16/15 75.0 21.50 25.10

OPRA data is delayed 15 minutes.