Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Insperity Inc (NSP)
As of Nov 17 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NSP 171215C00060000 C Dec 15, 2017 60.0 51.50 55.60
NSP 171215C00065000 C Dec 15, 2017 65.0 46.50 50.40
NSP 171215C00070000 C Dec 15, 2017 70.0 41.50 45.30
NSP 171215C00075000 C Dec 15, 2017 75.0 37.00 41.00
NSP 171215C00080000 C Dec 15, 2017 80.0 31.50 35.30
NSP 171215C00085000 C Dec 15, 2017 85.0 27.00 31.10
NSP 171215C00090000 C Dec 15, 2017 90.0 22.00 26.10
NSP 171215C00095000 C Dec 15, 2017 95.0 16.50 20.70
NSP 171215C00100000 C Dec 15, 2017 100.0 11.50 15.50
NSP 171215C00105000 C Dec 15, 2017 105.0 8.30 10.90
NSP 171215C00110000 C Dec 15, 2017 110.0 4.90 6.00
NSP 171215C00115000 C Dec 15, 2017 115.0 2.20 2.65
NSP 171215C00120000 C Dec 15, 2017 120.0 0.60 0.90
NSP 171215C00125000 C Dec 15, 2017 125.0 0.10 0.30
NSP 171215C00130000 C Dec 15, 2017 130.0 0.00 2.35
NSP 171215P00060000 P Dec 15, 2017 60.0 0.00 0.15
NSP 171215P00065000 P Dec 15, 2017 65.0 0.00 1.40
NSP 171215P00070000 P Dec 15, 2017 70.0 0.00 2.35
NSP 171215P00075000 P Dec 15, 2017 75.0 0.00 0.70
NSP 171215P00080000 P Dec 15, 2017 80.0 0.00 0.50
NSP 171215P00085000 P Dec 15, 2017 85.0 0.00 0.20
NSP 171215P00090000 P Dec 15, 2017 90.0 0.00 0.10
NSP 171215P00095000 P Dec 15, 2017 95.0 0.00 0.15
NSP 171215P00100000 P Dec 15, 2017 100.0 0.00 0.30
NSP 171215P00105000 P Dec 15, 2017 105.0 0.10 0.60
NSP 171215P00110000 P Dec 15, 2017 110.0 0.55 1.35
NSP 171215P00115000 P Dec 15, 2017 115.0 2.40 3.30
NSP 171215P00120000 P Dec 15, 2017 120.0 5.60 6.70
NSP 171215P00125000 P Dec 15, 2017 125.0 9.80 11.70
NSP 171215P00130000 P Dec 15, 2017 130.0 13.00 17.50
NSP 180119C00045000 C Jan 19, 2018 45.0 68.40 70.70
NSP 180119C00050000 C Jan 19, 2018 50.0 62.70 65.80
NSP 180119C00055000 C Jan 19, 2018 55.0 58.00 60.80
NSP 180119C00060000 C Jan 19, 2018 60.0 52.90 56.90
NSP 180119C00065000 C Jan 19, 2018 65.0 47.30 50.70
NSP 180119C00070000 C Jan 19, 2018 70.0 43.20 45.60
NSP 180119C00075000 C Jan 19, 2018 75.0 37.80 41.00
NSP 180119C00080000 C Jan 19, 2018 80.0 33.10 35.60
NSP 180119C00085000 C Jan 19, 2018 85.0 28.50 30.30
NSP 180119C00090000 C Jan 19, 2018 90.0 22.70 25.50
NSP 180119C00095000 C Jan 19, 2018 95.0 18.90 20.70
NSP 180119C00100000 C Jan 19, 2018 100.0 14.50 15.60
NSP 180119C00105000 C Jan 19, 2018 105.0 10.00 11.10
NSP 180119C00110000 C Jan 19, 2018 110.0 6.50 7.20
NSP 180119C00115000 C Jan 19, 2018 115.0 3.60 4.10
NSP 180119P00045000 P Jan 19, 2018 45.0 0.00 0.15
NSP 180119P00050000 P Jan 19, 2018 50.0 0.00 0.15
NSP 180119P00055000 P Jan 19, 2018 55.0 0.00 2.15
NSP 180119P00060000 P Jan 19, 2018 60.0 0.00 0.10
NSP 180119P00065000 P Jan 19, 2018 65.0 0.00 0.20
NSP 180119P00070000 P Jan 19, 2018 70.0 0.00 0.35
NSP 180119P00075000 P Jan 19, 2018 75.0 0.00 2.45
NSP 180119P00080000 P Jan 19, 2018 80.0 0.00 0.15
NSP 180119P00085000 P Jan 19, 2018 85.0 0.00 0.20
NSP 180119P00090000 P Jan 19, 2018 90.0 0.00 0.25
NSP 180119P00095000 P Jan 19, 2018 95.0 0.25 0.40
NSP 180119P00100000 P Jan 19, 2018 100.0 0.50 0.70
NSP 180119P00105000 P Jan 19, 2018 105.0 1.00 1.30
NSP 180119P00110000 P Jan 19, 2018 110.0 2.10 2.60
NSP 180119P00115000 P Jan 19, 2018 115.0 4.00 4.60
NSP 180420C00050000 C Apr 20, 2018 50.0 62.10 67.00
NSP 180420C00055000 C Apr 20, 2018 55.0 57.00 62.00
NSP 180420C00060000 C Apr 20, 2018 60.0 52.00 57.00
NSP 180420C00065000 C Apr 20, 2018 65.0 47.00 52.00
NSP 180420C00070000 C Apr 20, 2018 70.0 42.50 47.50
NSP 180420C00075000 C Apr 20, 2018 75.0 37.50 42.50
NSP 180420C00080000 C Apr 20, 2018 80.0 32.60 37.50
NSP 180420C00085000 C Apr 20, 2018 85.0 28.00 33.00
NSP 180420C00090000 C Apr 20, 2018 90.0 23.10 28.00
NSP 180420C00095000 C Apr 20, 2018 95.0 19.00 23.30
NSP 180420C00100000 C Apr 20, 2018 100.0 16.80 18.10
NSP 180420C00105000 C Apr 20, 2018 105.0 13.00 14.20
NSP 180420C00110000 C Apr 20, 2018 110.0 10.00 10.90
NSP 180420C00115000 C Apr 20, 2018 115.0 7.50 8.10
NSP 180420C00120000 C Apr 20, 2018 120.0 5.40 5.80
NSP 180420P00050000 P Apr 20, 2018 50.0 0.00 0.40
NSP 180420P00055000 P Apr 20, 2018 55.0 0.00 0.85
NSP 180420P00060000 P Apr 20, 2018 60.0 0.00 0.55
NSP 180420P00065000 P Apr 20, 2018 65.0 0.15 0.45
NSP 180420P00070000 P Apr 20, 2018 70.0 0.20 0.50
NSP 180420P00075000 P Apr 20, 2018 75.0 0.30 0.65
NSP 180420P00080000 P Apr 20, 2018 80.0 0.45 0.95
NSP 180420P00085000 P Apr 20, 2018 85.0 0.70 1.10
NSP 180420P00090000 P Apr 20, 2018 90.0 1.10 1.60
NSP 180420P00095000 P Apr 20, 2018 95.0 1.65 2.05
NSP 180420P00100000 P Apr 20, 2018 100.0 2.50 3.40
NSP 180420P00105000 P Apr 20, 2018 105.0 3.80 4.30
NSP 180420P00110000 P Apr 20, 2018 110.0 5.50 6.20
NSP 180420P00115000 P Apr 20, 2018 115.0 7.70 8.10
NSP 180420P00120000 P Apr 20, 2018 120.0 10.40 11.10
OPRA data is delayed 15 minutes.