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 (2017-07-07)Premium Content

Insperity Inc (NSP)
As of Sep 22 2017 12:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NSP 171020C00045000 C 10/20/17 45.0 37.10 39.80
NSP 171020C00050000 C 10/20/17 50.0 31.20 35.10
NSP 171020C00055000 C 10/20/17 55.0 25.70 30.40
NSP 171020C00060000 C 10/20/17 60.0 21.30 25.40
NSP 171020C00065000 C 10/20/17 65.0 16.40 20.50
NSP 171020C00070000 C 10/20/17 70.0 12.30 14.70
NSP 171020C00075000 C 10/20/17 75.0 7.60 9.20
NSP 171020C00080000 C 10/20/17 80.0 3.60 4.30
NSP 171020C00085000 C 10/20/17 85.0 0.85 1.50
NSP 171020C00090000 C 10/20/17 90.0 0.00 0.35
NSP 171020C00095000 C 10/20/17 95.0 0.00 0.30
NSP 171020C00100000 C 10/20/17 100.0 0.00 0.15
NSP 171020C00105000 C 10/20/17 105.0 0.00 0.10
NSP 171020C00110000 C 10/20/17 110.0 0.00 0.15
NSP 171020C00115000 C 10/20/17 115.0 0.00 0.20
NSP 171020C00120000 C 10/20/17 120.0 0.00 0.15
NSP 171020C00125000 C 10/20/17 125.0 0.00 0.25
NSP 171020P00045000 P 10/20/17 45.0 0.00 0.10
NSP 171020P00050000 P 10/20/17 50.0 0.00 0.25
NSP 171020P00055000 P 10/20/17 55.0 0.00 0.10
NSP 171020P00060000 P 10/20/17 60.0 0.00 0.15
NSP 171020P00065000 P 10/20/17 65.0 0.00 0.10
NSP 171020P00070000 P 10/20/17 70.0 0.00 0.15
NSP 171020P00075000 P 10/20/17 75.0 0.10 0.35
NSP 171020P00080000 P 10/20/17 80.0 0.70 1.05
NSP 171020P00085000 P 10/20/17 85.0 2.55 3.40
NSP 171020P00090000 P 10/20/17 90.0 6.40 7.80
NSP 171020P00095000 P 10/20/17 95.0 9.80 14.40
NSP 171020P00100000 P 10/20/17 100.0 15.00 19.00
NSP 171020P00105000 P 10/20/17 105.0 20.00 23.70
NSP 171020P00110000 P 10/20/17 110.0 24.60 29.40
NSP 171020P00115000 P 10/20/17 115.0 30.00 34.10
NSP 171020P00120000 P 10/20/17 120.0 34.80 39.30
NSP 171020P00125000 P 10/20/17 125.0 41.00 42.60
NSP 171117C00045000 C 11/17/17 45.0 37.30 39.10
NSP 171117C00050000 C 11/17/17 50.0 30.60 35.50
NSP 171117C00055000 C 11/17/17 55.0 26.10 30.50
NSP 171117C00060000 C 11/17/17 60.0 21.00 25.50
NSP 171117C00065000 C 11/17/17 65.0 16.40 20.70
NSP 171117C00070000 C 11/17/17 70.0 13.30 14.90
NSP 171117C00075000 C 11/17/17 75.0 9.00 10.40
NSP 171117C00080000 C 11/17/17 80.0 5.40 6.40
NSP 171117C00085000 C 11/17/17 85.0 3.10 3.60
NSP 171117C00090000 C 11/17/17 90.0 1.35 1.95
NSP 171117C00095000 C 11/17/17 95.0 0.50 1.00
NSP 171117C00100000 C 11/17/17 100.0 0.15 0.50
NSP 171117C00105000 C 11/17/17 105.0 0.00 0.40
NSP 171117C00110000 C 11/17/17 110.0 0.00 0.25
NSP 171117C00115000 C 11/17/17 115.0 0.00 0.15
NSP 171117P00045000 P 11/17/17 45.0 0.00 0.25
NSP 171117P00050000 P 11/17/17 50.0 0.00 0.30
NSP 171117P00055000 P 11/17/17 55.0 0.00 0.20
NSP 171117P00060000 P 11/17/17 60.0 0.10 0.40
NSP 171117P00065000 P 11/17/17 65.0 0.25 0.45
NSP 171117P00070000 P 11/17/17 70.0 0.35 0.80
NSP 171117P00075000 P 11/17/17 75.0 1.25 1.70
NSP 171117P00080000 P 11/17/17 80.0 2.65 3.10
NSP 171117P00085000 P 11/17/17 85.0 4.90 5.60
NSP 171117P00090000 P 11/17/17 90.0 7.60 9.40
NSP 171117P00095000 P 11/17/17 95.0 11.90 13.20
NSP 171117P00100000 P 11/17/17 100.0 15.70 18.20
NSP 171117P00105000 P 11/17/17 105.0 19.60 24.40
NSP 171117P00110000 P 11/17/17 110.0 24.60 29.40
NSP 171117P00115000 P 11/17/17 115.0 31.00 32.60
NSP 180119C00045000 C 01/19/18 45.0 36.40 40.20
NSP 180119C00050000 C 01/19/18 50.0 31.10 35.50
NSP 180119C00055000 C 01/19/18 55.0 26.10 30.80
NSP 180119C00060000 C 01/19/18 60.0 21.20 26.00
NSP 180119C00065000 C 01/19/18 65.0 17.90 19.80
NSP 180119C00070000 C 01/19/18 70.0 13.40 14.70
NSP 180119C00075000 C 01/19/18 75.0 9.50 11.10
NSP 180119C00080000 C 01/19/18 80.0 6.20 7.30
NSP 180119C00085000 C 01/19/18 85.0 3.70 4.50
NSP 180119C00090000 C 01/19/18 90.0 2.00 2.70
NSP 180119C00095000 C 01/19/18 95.0 0.85 1.55
NSP 180119C00100000 C 01/19/18 100.0 0.40 0.80
NSP 180119C00105000 C 01/19/18 105.0 0.10 0.40
NSP 180119C00110000 C 01/19/18 110.0 0.00 0.25
NSP 180119C00115000 C 01/19/18 115.0 0.00 0.20
NSP 180119P00045000 P 01/19/18 45.0 0.00 0.30
NSP 180119P00050000 P 01/19/18 50.0 0.05 0.30
NSP 180119P00055000 P 01/19/18 55.0 0.10 0.40
NSP 180119P00060000 P 01/19/18 60.0 0.25 0.50
NSP 180119P00065000 P 01/19/18 65.0 0.50 0.85
NSP 180119P00070000 P 01/19/18 70.0 1.00 1.35
NSP 180119P00075000 P 01/19/18 75.0 1.80 2.55
NSP 180119P00080000 P 01/19/18 80.0 3.30 4.20
NSP 180119P00085000 P 01/19/18 85.0 5.60 6.50
NSP 180119P00090000 P 01/19/18 90.0 8.90 9.80
NSP 180119P00095000 P 01/19/18 95.0 12.40 13.80
NSP 180119P00100000 P 01/19/18 100.0 16.50 18.50
NSP 180119P00105000 P 01/19/18 105.0 20.00 24.10
NSP 180119P00110000 P 01/19/18 110.0 24.70 29.40
NSP 180119P00115000 P 01/19/18 115.0 30.10 33.80
NSP 180420C00050000 C 04/20/18 50.0 31.20 35.90
NSP 180420C00055000 C 04/20/18 55.0 26.10 31.00
NSP 180420C00060000 C 04/20/18 60.0 21.50 26.50
NSP 180420C00065000 C 04/20/18 65.0 18.60 21.10
NSP 180420C00070000 C 04/20/18 70.0 14.10 16.20
NSP 180420C00075000 C 04/20/18 75.0 11.20 12.30
NSP 180420C00080000 C 04/20/18 80.0 8.20 9.10
NSP 180420C00085000 C 04/20/18 85.0 5.10 6.60
NSP 180420C00090000 C 04/20/18 90.0 3.50 4.60
NSP 180420C00095000 C 04/20/18 95.0 2.05 3.10
NSP 180420C00100000 C 04/20/18 100.0 1.10 2.25
NSP 180420C00105000 C 04/20/18 105.0 0.50 1.60
NSP 180420C00110000 C 04/20/18 110.0 0.40 1.20
NSP 180420C00115000 C 04/20/18 115.0 0.20 0.70
NSP 180420C00120000 C 04/20/18 120.0 0.00 0.50
NSP 180420P00050000 P 04/20/18 50.0 0.25 0.55
NSP 180420P00055000 P 04/20/18 55.0 0.35 0.90
NSP 180420P00060000 P 04/20/18 60.0 0.75 1.55
NSP 180420P00065000 P 04/20/18 65.0 1.25 1.65
NSP 180420P00070000 P 04/20/18 70.0 1.80 2.75
NSP 180420P00075000 P 04/20/18 75.0 2.90 4.00
NSP 180420P00080000 P 04/20/18 80.0 4.90 6.10
NSP 180420P00085000 P 04/20/18 85.0 7.50 8.70
NSP 180420P00090000 P 04/20/18 90.0 10.10 11.40
NSP 180420P00095000 P 04/20/18 95.0 13.90 15.60
NSP 180420P00100000 P 04/20/18 100.0 17.80 19.00
NSP 180420P00105000 P 04/20/18 105.0 22.10 23.50
NSP 180420P00110000 P 04/20/18 110.0 25.10 30.00
NSP 180420P00115000 P 04/20/18 115.0 29.60 34.50
NSP 180420P00120000 P 04/20/18 120.0 34.60 39.40

OPRA data is delayed 15 minutes.