Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Insperity Inc (NSP)
As of Jan 19 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NSP 180216C00035000 C Feb 16, 2018 35.0 25.10 27.30
NSP 180216C00037500 C Feb 16, 2018 37.5 22.70 23.70
NSP 180216C00040000 C Feb 16, 2018 40.0 20.00 21.20
NSP 180216C00042500 C Feb 16, 2018 42.5 17.10 20.30
NSP 180216C00045000 C Feb 16, 2018 45.0 14.10 17.60
NSP 180216C00047500 C Feb 16, 2018 47.5 11.10 14.50
NSP 180216C00050000 C Feb 16, 2018 50.0 9.00 13.90
NSP 180216C00052500 C Feb 16, 2018 52.5 8.20 9.60
NSP 180216C00055000 C Feb 16, 2018 55.0 6.40 7.30
NSP 180216C00057500 C Feb 16, 2018 57.5 3.90 5.50
NSP 180216C00060000 C Feb 16, 2018 60.0 3.00 3.60
NSP 180216C00062500 C Feb 16, 2018 62.5 1.85 2.25
NSP 180216C00065000 C Feb 16, 2018 65.0 0.90 1.40
NSP 180216C00067500 C Feb 16, 2018 67.5 0.55 1.05
NSP 180216C00070000 C Feb 16, 2018 70.0 0.20 0.50
NSP 180216C00072500 C Feb 16, 2018 72.5 0.05 1.45
NSP 180216C00075000 C Feb 16, 2018 75.0 0.00 2.25
NSP 180216C00077500 C Feb 16, 2018 77.5 0.00 0.55
NSP 180216C00080000 C Feb 16, 2018 80.0 0.00 0.15
NSP 180216P00035000 P Feb 16, 2018 35.0 0.00 0.50
NSP 180216P00037500 P Feb 16, 2018 37.5 0.00 0.60
NSP 180216P00040000 P Feb 16, 2018 40.0 0.00 2.95
NSP 180216P00042500 P Feb 16, 2018 42.5 0.00 0.30
NSP 180216P00045000 P Feb 16, 2018 45.0 0.00 0.60
NSP 180216P00047500 P Feb 16, 2018 47.5 0.15 1.55
NSP 180216P00050000 P Feb 16, 2018 50.0 0.10 0.50
NSP 180216P00052500 P Feb 16, 2018 52.5 0.20 1.65
NSP 180216P00055000 P Feb 16, 2018 55.0 0.75 1.00
NSP 180216P00057500 P Feb 16, 2018 57.5 1.40 1.95
NSP 180216P00060000 P Feb 16, 2018 60.0 2.25 2.90
NSP 180216P00062500 P Feb 16, 2018 62.5 3.50 4.30
NSP 180216P00065000 P Feb 16, 2018 65.0 5.10 6.10
NSP 180216P00067500 P Feb 16, 2018 67.5 6.20 8.00
NSP 180216P00070000 P Feb 16, 2018 70.0 7.70 10.20
NSP 180216P00072500 P Feb 16, 2018 72.5 10.40 12.90
NSP 180216P00075000 P Feb 16, 2018 75.0 13.50 14.80
NSP 180216P00077500 P Feb 16, 2018 77.5 16.40 18.00
NSP 180216P00080000 P Feb 16, 2018 80.0 18.20 20.80
NSP 180420C00024000 C Apr 20, 2018 24.0 34.60 38.10
NSP 180420C00026500 C Apr 20, 2018 26.5 32.20 36.20
NSP 180420C00029000 C Apr 20, 2018 29.0 30.70 32.30
NSP 180420C00031500 C Apr 20, 2018 31.5 28.40 30.30
NSP 180420C00032500 C Apr 20, 2018 32.5 27.10 29.90
NSP 180420C00034000 C Apr 20, 2018 34.0 26.50 27.60
NSP 180420C00035000 C Apr 20, 2018 35.0 24.80 26.90
NSP 180420C00036500 C Apr 20, 2018 36.5 22.50 26.20
NSP 180420C00037500 C Apr 20, 2018 37.5 21.20 25.10
NSP 180420C00039000 C Apr 20, 2018 39.0 21.20 24.00
NSP 180420C00040000 C Apr 20, 2018 40.0 18.80 23.00
NSP 180420C00041500 C Apr 20, 2018 41.5 17.40 21.80
NSP 180420C00042500 C Apr 20, 2018 42.5 17.40 19.40
NSP 180420C00044000 C Apr 20, 2018 44.0 15.30 19.20
NSP 180420C00045000 C Apr 20, 2018 45.0 15.60 17.00
NSP 180420C00046500 C Apr 20, 2018 46.5 13.70 16.10
NSP 180420C00047500 C Apr 20, 2018 47.5 12.60 15.30
NSP 180420C00049000 C Apr 20, 2018 49.0 11.80 13.20
NSP 180420C00050000 C Apr 20, 2018 50.0 10.80 12.00
NSP 180420C00051500 C Apr 20, 2018 51.5 9.80 10.50
NSP 180420C00052500 C Apr 20, 2018 52.5 9.10 9.80
NSP 180420C00054000 C Apr 20, 2018 54.0 7.90 8.50
NSP 180420C00055000 C Apr 20, 2018 55.0 7.10 7.70
NSP 180420C00056500 C Apr 20, 2018 56.5 5.90 6.50
NSP 180420C00057500 C Apr 20, 2018 57.5 5.20 5.80
NSP 180420C00059000 C Apr 20, 2018 59.0 4.40 4.90
NSP 180420C00060000 C Apr 20, 2018 60.0 3.60 4.50
NSP 180420C00061500 C Apr 20, 2018 61.5 3.10 3.50
NSP 180420C00062500 C Apr 20, 2018 62.5 2.65 3.10
NSP 180420C00064000 C Apr 20, 2018 64.0 1.85 2.45
NSP 180420C00065000 C Apr 20, 2018 65.0 1.75 2.20
NSP 180420C00066500 C Apr 20, 2018 66.5 1.05 2.05
NSP 180420C00067500 C Apr 20, 2018 67.5 1.05 1.60
NSP 180420C00070000 C Apr 20, 2018 70.0 0.65 1.05
NSP 180420C00072500 C Apr 20, 2018 72.5 0.25 0.85
NSP 180420P00024000 P Apr 20, 2018 24.0 0.00 0.25
NSP 180420P00026500 P Apr 20, 2018 26.5 0.00 0.25
NSP 180420P00029000 P Apr 20, 2018 29.0 0.00 0.25
NSP 180420P00031500 P Apr 20, 2018 31.5 0.00 0.60
NSP 180420P00032500 P Apr 20, 2018 32.5 0.00 0.70
NSP 180420P00034000 P Apr 20, 2018 34.0 0.00 1.15
NSP 180420P00035000 P Apr 20, 2018 35.0 0.00 0.20
NSP 180420P00036500 P Apr 20, 2018 36.5 0.00 0.30
NSP 180420P00037500 P Apr 20, 2018 37.5 0.00 0.30
NSP 180420P00039000 P Apr 20, 2018 39.0 0.00 0.30
NSP 180420P00040000 P Apr 20, 2018 40.0 0.00 0.30
NSP 180420P00041500 P Apr 20, 2018 41.5 0.05 0.35
NSP 180420P00042500 P Apr 20, 2018 42.5 0.10 0.35
NSP 180420P00044000 P Apr 20, 2018 44.0 0.20 0.45
NSP 180420P00045000 P Apr 20, 2018 45.0 0.05 2.25
NSP 180420P00046500 P Apr 20, 2018 46.5 0.25 0.85
NSP 180420P00047500 P Apr 20, 2018 47.5 0.20 2.30
NSP 180420P00049000 P Apr 20, 2018 49.0 0.30 2.25
NSP 180420P00050000 P Apr 20, 2018 50.0 0.45 1.70
NSP 180420P00051500 P Apr 20, 2018 51.5 0.60 2.40
NSP 180420P00052500 P Apr 20, 2018 52.5 0.80 2.25
NSP 180420P00054000 P Apr 20, 2018 54.0 1.15 2.15
NSP 180420P00055000 P Apr 20, 2018 55.0 1.40 2.05
NSP 180420P00056500 P Apr 20, 2018 56.5 1.45 2.05
NSP 180420P00057500 P Apr 20, 2018 57.5 1.95 2.35
NSP 180420P00059000 P Apr 20, 2018 59.0 2.65 3.20
NSP 180420P00060000 P Apr 20, 2018 60.0 3.00 3.40
NSP 180420P00061500 P Apr 20, 2018 61.5 3.80 4.50
NSP 180420P00062500 P Apr 20, 2018 62.5 4.30 4.90
NSP 180420P00064000 P Apr 20, 2018 64.0 5.10 5.90
NSP 180420P00065000 P Apr 20, 2018 65.0 5.70 6.50
NSP 180420P00066500 P Apr 20, 2018 66.5 6.60 7.50
NSP 180420P00067500 P Apr 20, 2018 67.5 6.30 8.30
NSP 180420P00070000 P Apr 20, 2018 70.0 9.20 10.50
NSP 180420P00072500 P Apr 20, 2018 72.5 11.60 12.60
NSP 180720C00031500 C Jul 20, 2018 31.5 27.10 31.90
NSP 180720C00032500 C Jul 20, 2018 32.5 26.10 31.00
NSP 180720C00034000 C Jul 20, 2018 34.0 25.10 30.00
NSP 180720C00035000 C Jul 20, 2018 35.0 24.00 29.00
NSP 180720C00036500 C Jul 20, 2018 36.5 22.50 27.50
NSP 180720C00037500 C Jul 20, 2018 37.5 21.50 26.50
NSP 180720C00039000 C Jul 20, 2018 39.0 20.10 25.00
NSP 180720C00040000 C Jul 20, 2018 40.0 19.10 24.00
NSP 180720C00041500 C Jul 20, 2018 41.5 17.60 22.50
NSP 180720C00042500 C Jul 20, 2018 42.5 16.60 21.50
NSP 180720C00044000 C Jul 20, 2018 44.0 15.60 20.50
NSP 180720C00045000 C Jul 20, 2018 45.0 14.60 19.50
NSP 180720C00046500 C Jul 20, 2018 46.5 13.00 17.70
NSP 180720C00047500 C Jul 20, 2018 47.5 14.20 15.00
NSP 180720C00049000 C Jul 20, 2018 49.0 12.60 13.70
NSP 180720C00050000 C Jul 20, 2018 50.0 12.10 13.40
NSP 180720C00051500 C Jul 20, 2018 51.5 10.80 11.90
NSP 180720C00052500 C Jul 20, 2018 52.5 9.60 11.00
NSP 180720C00054000 C Jul 20, 2018 54.0 9.00 9.90
NSP 180720C00055000 C Jul 20, 2018 55.0 8.30 9.20
NSP 180720C00056500 C Jul 20, 2018 56.5 6.90 7.90
NSP 180720C00057500 C Jul 20, 2018 57.5 6.80 7.50
NSP 180720C00059000 C Jul 20, 2018 59.0 5.90 6.60
NSP 180720C00060000 C Jul 20, 2018 60.0 5.20 6.20
NSP 180720C00061500 C Jul 20, 2018 61.5 4.50 5.30
NSP 180720C00062500 C Jul 20, 2018 62.5 3.30 5.10
NSP 180720C00064000 C Jul 20, 2018 64.0 3.50 4.00
NSP 180720C00065000 C Jul 20, 2018 65.0 2.20 3.70
NSP 180720C00066500 C Jul 20, 2018 66.5 2.65 3.10
NSP 180720C00067500 C Jul 20, 2018 67.5 1.90 2.80
NSP 180720C00069000 C Jul 20, 2018 69.0 1.85 2.40
NSP 180720C00070000 C Jul 20, 2018 70.0 1.70 2.20
NSP 180720C00071500 C Jul 20, 2018 71.5 1.40 2.30
NSP 180720C00072500 C Jul 20, 2018 72.5 1.25 1.55
NSP 180720C00074000 C Jul 20, 2018 74.0 1.00 1.30
NSP 180720C00075000 C Jul 20, 2018 75.0 0.75 2.15
NSP 180720C00076500 C Jul 20, 2018 76.5 0.70 1.05
NSP 180720C00077500 C Jul 20, 2018 77.5 0.60 0.85
NSP 180720C00079000 C Jul 20, 2018 79.0 0.45 0.80
NSP 180720C00080000 C Jul 20, 2018 80.0 0.30 1.40
NSP 180720P00031500 P Jul 20, 2018 31.5 0.10 0.35
NSP 180720P00032500 P Jul 20, 2018 32.5 0.10 0.45
NSP 180720P00034000 P Jul 20, 2018 34.0 0.10 0.50
NSP 180720P00035000 P Jul 20, 2018 35.0 0.15 0.45
NSP 180720P00036500 P Jul 20, 2018 36.5 0.20 0.50
NSP 180720P00037500 P Jul 20, 2018 37.5 0.05 2.25
NSP 180720P00039000 P Jul 20, 2018 39.0 0.15 0.60
NSP 180720P00040000 P Jul 20, 2018 40.0 0.30 0.65
NSP 180720P00041500 P Jul 20, 2018 41.5 0.35 0.75
NSP 180720P00042500 P Jul 20, 2018 42.5 0.45 0.80
NSP 180720P00044000 P Jul 20, 2018 44.0 0.55 0.90
NSP 180720P00045000 P Jul 20, 2018 45.0 0.60 1.05
NSP 180720P00046500 P Jul 20, 2018 46.5 0.75 1.20
NSP 180720P00047500 P Jul 20, 2018 47.5 0.80 1.90
NSP 180720P00049000 P Jul 20, 2018 49.0 1.10 1.50
NSP 180720P00050000 P Jul 20, 2018 50.0 1.25 2.15
NSP 180720P00051500 P Jul 20, 2018 51.5 1.55 2.25
NSP 180720P00052500 P Jul 20, 2018 52.5 1.45 2.35
NSP 180720P00054000 P Jul 20, 2018 54.0 1.75 2.55
NSP 180720P00055000 P Jul 20, 2018 55.0 2.35 2.80
NSP 180720P00056500 P Jul 20, 2018 56.5 2.85 3.30
NSP 180720P00057500 P Jul 20, 2018 57.5 3.30 3.90
NSP 180720P00059000 P Jul 20, 2018 59.0 3.90 4.30
NSP 180720P00060000 P Jul 20, 2018 60.0 4.30 4.80
NSP 180720P00061500 P Jul 20, 2018 61.5 4.90 5.70
NSP 180720P00062500 P Jul 20, 2018 62.5 5.10 6.40
NSP 180720P00064000 P Jul 20, 2018 64.0 6.20 7.50
NSP 180720P00065000 P Jul 20, 2018 65.0 7.00 7.80
NSP 180720P00066500 P Jul 20, 2018 66.5 7.80 8.80
NSP 180720P00067500 P Jul 20, 2018 67.5 8.70 9.50
NSP 180720P00069000 P Jul 20, 2018 69.0 9.80 10.60
NSP 180720P00070000 P Jul 20, 2018 70.0 9.90 11.50
NSP 180720P00071500 P Jul 20, 2018 71.5 11.70 12.70
NSP 180720P00072500 P Jul 20, 2018 72.5 12.60 13.60
NSP 180720P00074000 P Jul 20, 2018 74.0 13.60 14.70
NSP 180720P00075000 P Jul 20, 2018 75.0 14.70 15.70
NSP 180720P00076500 P Jul 20, 2018 76.5 16.10 16.90
NSP 180720P00077500 P Jul 20, 2018 77.5 16.40 17.70
NSP 180720P00079000 P Jul 20, 2018 79.0 16.10 21.00
NSP 180720P00080000 P Jul 20, 2018 80.0 17.30 22.00
OPRA data is delayed 15 minutes.