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 Mar 26 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NSP 150417C00015500 C 04/17/15 15.5 34.50 37.70
NSP 150417C00018000 C 04/17/15 18.0 31.70 36.50
NSP 150417C00020500 C 04/17/15 20.5 29.20 33.90
NSP 150417C00023000 C 04/17/15 23.0 26.80 31.50
NSP 150417C00025000 C 04/17/15 25.0 24.80 29.50
NSP 150417C00028000 C 04/17/15 28.0 21.80 26.40
NSP 150417C00030000 C 04/17/15 30.0 19.80 24.40
NSP 150417C00033000 C 04/17/15 33.0 16.80 21.50
NSP 150417C00035000 C 04/17/15 35.0 14.70 18.40
NSP 150417C00038000 C 04/17/15 38.0 11.80 15.50
NSP 150417C00040000 C 04/17/15 40.0 9.90 13.50
NSP 150417C00043000 C 04/17/15 43.0 6.00 10.50
NSP 150417C00045000 C 04/17/15 45.0 4.00 8.50
NSP 150417C00050000 C 04/17/15 50.0 0.45 3.30
NSP 150417C00055000 C 04/17/15 55.0 0.00 0.60
NSP 150417C00060000 C 04/17/15 60.0 0.00 0.65
NSP 150417P00015500 P 04/17/15 15.5 0.00 4.90
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 0.30
NSP 150417P00038000 P 04/17/15 38.0 0.00 4.90
NSP 150417P00040000 P 04/17/15 40.0 0.00 0.65
NSP 150417P00043000 P 04/17/15 43.0 0.00 0.65
NSP 150417P00045000 P 04/17/15 45.0 0.00 0.70
NSP 150417P00050000 P 04/17/15 50.0 0.00 1.50
NSP 150417P00055000 P 04/17/15 55.0 2.20 5.80
NSP 150417P00060000 P 04/17/15 60.0 6.90 10.10
NSP 150515C00030000 C 05/15/15 30.0 19.90 23.30
NSP 150515C00035000 C 05/15/15 35.0 14.70 18.50
NSP 150515C00040000 C 05/15/15 40.0 9.70 13.50
NSP 150515C00045000 C 05/15/15 45.0 4.50 9.00
NSP 150515C00050000 C 05/15/15 50.0 1.40 5.30
NSP 150515C00055000 C 05/15/15 55.0 0.00 4.90
NSP 150515C00060000 C 05/15/15 60.0 0.00 4.90
NSP 150515C00065000 C 05/15/15 65.0 0.00 4.90
NSP 150515C00070000 C 05/15/15 70.0 0.00 4.90
NSP 150515C00075000 C 05/15/15 75.0 0.00 4.90
NSP 150515C00080000 C 05/15/15 80.0 0.00 4.90
NSP 150515P00030000 P 05/15/15 30.0 0.00 1.25
NSP 150515P00035000 P 05/15/15 35.0 0.00 0.70
NSP 150515P00040000 P 05/15/15 40.0 0.00 0.75
NSP 150515P00045000 P 05/15/15 45.0 0.00 4.90
NSP 150515P00050000 P 05/15/15 50.0 0.00 4.90
NSP 150515P00055000 P 05/15/15 55.0 2.70 6.20
NSP 150515P00060000 P 05/15/15 60.0 6.70 10.50
NSP 150515P00065000 P 05/15/15 65.0 12.00 15.50
NSP 150515P00070000 P 05/15/15 70.0 16.70 20.50
NSP 150515P00075000 P 05/15/15 75.0 21.90 25.40
NSP 150515P00080000 P 05/15/15 80.0 26.90 31.20
NSP 150717C00015500 C 07/17/15 15.5 34.40 37.70
NSP 150717C00018000 C 07/17/15 18.0 31.80 36.50
NSP 150717C00020500 C 07/17/15 20.5 29.20 33.90
NSP 150717C00023000 C 07/17/15 23.0 26.70 31.40
NSP 150717C00025000 C 07/17/15 25.0 24.80 29.40
NSP 150717C00028000 C 07/17/15 28.0 21.80 26.40
NSP 150717C00030000 C 07/17/15 30.0 19.80 24.50
NSP 150717C00033000 C 07/17/15 33.0 17.00 21.10
NSP 150717C00035000 C 07/17/15 35.0 15.10 19.30
NSP 150717C00038000 C 07/17/15 38.0 11.90 16.20
NSP 150717C00040000 C 07/17/15 40.0 10.00 14.40
NSP 150717C00043000 C 07/17/15 43.0 7.40 10.70
NSP 150717C00045000 C 07/17/15 45.0 5.50 9.00
NSP 150717C00050000 C 07/17/15 50.0 1.50 5.80
NSP 150717C00055000 C 07/17/15 55.0 0.50 2.30
NSP 150717C00060000 C 07/17/15 60.0 0.00 4.90
NSP 150717P00015500 P 07/17/15 15.5 0.00 1.25
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 4.90
NSP 150717P00033000 P 07/17/15 33.0 0.00 1.30
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 1.75
NSP 150717P00043000 P 07/17/15 43.0 0.00 4.90
NSP 150717P00045000 P 07/17/15 45.0 0.00 4.90
NSP 150717P00050000 P 07/17/15 50.0 1.55 3.70
NSP 150717P00055000 P 07/17/15 55.0 3.10 7.20
NSP 150717P00060000 P 07/17/15 60.0 7.70 10.80
NSP 151016C00025000 C 10/16/15 25.0 24.70 29.30
NSP 151016C00030000 C 10/16/15 30.0 19.80 24.50
NSP 151016C00035000 C 10/16/15 35.0 15.00 19.50
NSP 151016C00040000 C 10/16/15 40.0 10.00 13.60
NSP 151016C00045000 C 10/16/15 45.0 5.00 9.50
NSP 151016C00050000 C 10/16/15 50.0 2.20 6.50
NSP 151016C00055000 C 10/16/15 55.0 0.70 3.30
NSP 151016C00060000 C 10/16/15 60.0 0.00 4.90
NSP 151016C00065000 C 10/16/15 65.0 0.00 4.90
NSP 151016C00070000 C 10/16/15 70.0 0.00 4.90
NSP 151016C00075000 C 10/16/15 75.0 0.00 4.90
NSP 151016P00025000 P 10/16/15 25.0 0.00 4.90
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 4.90
NSP 151016P00045000 P 10/16/15 45.0 0.20 4.90
NSP 151016P00050000 P 10/16/15 50.0 1.30 5.70
NSP 151016P00055000 P 10/16/15 55.0 4.00 7.80
NSP 151016P00060000 P 10/16/15 60.0 7.80 11.70
NSP 151016P00065000 P 10/16/15 65.0 12.30 16.00
NSP 151016P00070000 P 10/16/15 70.0 16.10 20.70
NSP 151016P00075000 P 10/16/15 75.0 22.10 25.50

OPRA data is delayed 15 minutes.