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 (2015-04-10)Premium Content

Insperity Inc (NSP)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NSP 150619C00030000 C 06/19/15 30.0 21.60 23.90
NSP 150619C00035000 C 06/19/15 35.0 15.90 20.40
NSP 150619C00040000 C 06/19/15 40.0 10.80 15.30
NSP 150619C00045000 C 06/19/15 45.0 6.90 9.00
NSP 150619C00050000 C 06/19/15 50.0 2.65 3.90
NSP 150619C00055000 C 06/19/15 55.0 0.50 1.05
NSP 150619C00060000 C 06/19/15 60.0 0.00 0.55
NSP 150619C00065000 C 06/19/15 65.0 0.00 0.40
NSP 150619C00070000 C 06/19/15 70.0 0.00 0.40
NSP 150619C00075000 C 06/19/15 75.0 0.00 0.80
NSP 150619C00080000 C 06/19/15 80.0 0.00 5.00
NSP 150619P00030000 P 06/19/15 30.0 0.00 0.80
NSP 150619P00035000 P 06/19/15 35.0 0.00 0.80
NSP 150619P00040000 P 06/19/15 40.0 0.00 0.40
NSP 150619P00045000 P 06/19/15 45.0 0.00 0.45
NSP 150619P00050000 P 06/19/15 50.0 0.05 1.00
NSP 150619P00055000 P 06/19/15 55.0 2.30 3.50
NSP 150619P00060000 P 06/19/15 60.0 6.40 8.20
NSP 150619P00065000 P 06/19/15 65.0 10.20 14.40
NSP 150619P00070000 P 06/19/15 70.0 16.30 18.60
NSP 150619P00075000 P 06/19/15 75.0 21.10 24.30
NSP 150619P00080000 P 06/19/15 80.0 25.00 30.00
NSP 150717C00015500 C 07/17/15 15.5 36.80 38.20
NSP 150717C00018000 C 07/17/15 18.0 34.10 35.60
NSP 150717C00020500 C 07/17/15 20.5 31.60 33.10
NSP 150717C00023000 C 07/17/15 23.0 29.10 30.60
NSP 150717C00025000 C 07/17/15 25.0 25.90 30.30
NSP 150717C00028000 C 07/17/15 28.0 24.10 25.60
NSP 150717C00030000 C 07/17/15 30.0 22.10 23.60
NSP 150717C00033000 C 07/17/15 33.0 19.10 20.60
NSP 150717C00035000 C 07/17/15 35.0 15.80 20.40
NSP 150717C00038000 C 07/17/15 38.0 12.80 17.30
NSP 150717C00040000 C 07/17/15 40.0 10.80 15.10
NSP 150717C00043000 C 07/17/15 43.0 7.50 11.40
NSP 150717C00045000 C 07/17/15 45.0 6.70 10.20
NSP 150717C00050000 C 07/17/15 50.0 2.70 4.80
NSP 150717C00055000 C 07/17/15 55.0 0.90 1.55
NSP 150717C00060000 C 07/17/15 60.0 0.00 0.95
NSP 150717C00065000 C 07/17/15 65.0 0.00 0.45
NSP 150717C00070000 C 07/17/15 70.0 0.00 0.70
NSP 150717P00015500 P 07/17/15 15.5 0.00 0.45
NSP 150717P00018000 P 07/17/15 18.0 0.00 0.45
NSP 150717P00020500 P 07/17/15 20.5 0.00 1.15
NSP 150717P00023000 P 07/17/15 23.0 0.00 0.40
NSP 150717P00025000 P 07/17/15 25.0 0.00 0.45
NSP 150717P00028000 P 07/17/15 28.0 0.00 0.40
NSP 150717P00030000 P 07/17/15 30.0 0.00 0.85
NSP 150717P00033000 P 07/17/15 33.0 0.00 0.90
NSP 150717P00035000 P 07/17/15 35.0 0.00 0.45
NSP 150717P00038000 P 07/17/15 38.0 0.00 0.45
NSP 150717P00040000 P 07/17/15 40.0 0.00 0.85
NSP 150717P00043000 P 07/17/15 43.0 0.00 0.60
NSP 150717P00045000 P 07/17/15 45.0 0.00 0.95
NSP 150717P00050000 P 07/17/15 50.0 0.55 1.95
NSP 150717P00055000 P 07/17/15 55.0 2.60 4.10
NSP 150717P00060000 P 07/17/15 60.0 5.40 9.50
NSP 150717P00065000 P 07/17/15 65.0 10.80 14.50
NSP 150717P00070000 P 07/17/15 70.0 16.40 18.10
NSP 151016C00025000 C 10/16/15 25.0 27.50 28.60
NSP 151016C00030000 C 10/16/15 30.0 22.50 23.80
NSP 151016C00035000 C 10/16/15 35.0 17.50 18.80
NSP 151016C00040000 C 10/16/15 40.0 11.60 14.40
NSP 151016C00045000 C 10/16/15 45.0 7.70 9.70
NSP 151016C00050000 C 10/16/15 50.0 4.50 5.80
NSP 151016C00055000 C 10/16/15 55.0 2.45 3.20
NSP 151016C00060000 C 10/16/15 60.0 0.70 1.80
NSP 151016C00065000 C 10/16/15 65.0 0.10 0.95
NSP 151016C00070000 C 10/16/15 70.0 0.00 0.85
NSP 151016C00075000 C 10/16/15 75.0 0.00 0.75
NSP 151016P00025000 P 10/16/15 25.0 0.00 0.60
NSP 151016P00030000 P 10/16/15 30.0 0.00 0.65
NSP 151016P00035000 P 10/16/15 35.0 0.00 1.40
NSP 151016P00040000 P 10/16/15 40.0 0.10 1.05
NSP 151016P00045000 P 10/16/15 45.0 0.60 1.60
NSP 151016P00050000 P 10/16/15 50.0 2.30 3.10
NSP 151016P00055000 P 10/16/15 55.0 4.40 5.70
NSP 151016P00060000 P 10/16/15 60.0 7.90 9.20
NSP 151016P00065000 P 10/16/15 65.0 12.00 13.50
NSP 151016P00070000 P 10/16/15 70.0 16.70 18.00
NSP 151016P00075000 P 10/16/15 75.0 21.30 23.20
NSP 160115C00030000 C 01/15/16 30.0 21.50 24.20
NSP 160115C00035000 C 01/15/16 35.0 16.00 20.40
NSP 160115C00040000 C 01/15/16 40.0 12.70 14.40
NSP 160115C00045000 C 01/15/16 45.0 8.30 10.40
NSP 160115C00050000 C 01/15/16 50.0 5.00 6.50
NSP 160115C00055000 C 01/15/16 55.0 3.30 4.20
NSP 160115C00060000 C 01/15/16 60.0 1.20 2.70
NSP 160115C00065000 C 01/15/16 65.0 0.35 1.90
NSP 160115C00070000 C 01/15/16 70.0 0.10 1.30
NSP 160115C00075000 C 01/15/16 75.0 0.05 1.10
NSP 160115P00030000 P 01/15/16 30.0 0.00 0.85
NSP 160115P00035000 P 01/15/16 35.0 0.00 1.05
NSP 160115P00040000 P 01/15/16 40.0 0.30 1.55
NSP 160115P00045000 P 01/15/16 45.0 1.00 2.30
NSP 160115P00050000 P 01/15/16 50.0 3.30 4.20
NSP 160115P00055000 P 01/15/16 55.0 5.70 6.80
NSP 160115P00060000 P 01/15/16 60.0 8.70 10.40
NSP 160115P00065000 P 01/15/16 65.0 12.80 14.30
NSP 160115P00070000 P 01/15/16 70.0 15.70 20.10
NSP 160115P00075000 P 01/15/16 75.0 21.60 23.50

OPRA data is delayed 15 minutes.