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 (2017-01-06)Premium Content

Insperity Inc (NSP)
As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NSP 170317C00035000 C 03/17/17 35.0 44.50 49.00
NSP 170317C00040000 C 03/17/17 40.0 39.50 44.00
NSP 170317C00045000 C 03/17/17 45.0 34.50 39.00
NSP 170317C00050000 C 03/17/17 50.0 29.50 34.00
NSP 170317C00055000 C 03/17/17 55.0 24.50 29.00
NSP 170317C00060000 C 03/17/17 60.0 19.50 24.00
NSP 170317C00065000 C 03/17/17 65.0 14.50 19.00
NSP 170317C00070000 C 03/17/17 70.0 9.50 13.90
NSP 170317C00075000 C 03/17/17 75.0 5.00 9.40
NSP 170317C00080000 C 03/17/17 80.0 2.65 3.20
NSP 170317C00085000 C 03/17/17 85.0 0.55 0.90
NSP 170317C00090000 C 03/17/17 90.0 0.00 4.90
NSP 170317C00095000 C 03/17/17 95.0 0.00 5.00
NSP 170317C00100000 C 03/17/17 100.0 0.00 5.00
NSP 170317C00105000 C 03/17/17 105.0 0.00 5.00
NSP 170317P00035000 P 03/17/17 35.0 0.00 4.90
NSP 170317P00040000 P 03/17/17 40.0 0.00 0.05
NSP 170317P00045000 P 03/17/17 45.0 0.00 5.00
NSP 170317P00050000 P 03/17/17 50.0 0.00 5.00
NSP 170317P00055000 P 03/17/17 55.0 0.00 5.00
NSP 170317P00060000 P 03/17/17 60.0 0.00 5.00
NSP 170317P00065000 P 03/17/17 65.0 0.00 5.00
NSP 170317P00070000 P 03/17/17 70.0 0.00 5.00
NSP 170317P00075000 P 03/17/17 75.0 0.00 0.45
NSP 170317P00080000 P 03/17/17 80.0 1.00 1.40
NSP 170317P00085000 P 03/17/17 85.0 2.00 6.50
NSP 170317P00090000 P 03/17/17 90.0 6.70 10.90
NSP 170317P00095000 P 03/17/17 95.0 11.60 15.50
NSP 170317P00100000 P 03/17/17 100.0 16.10 20.50
NSP 170317P00105000 P 03/17/17 105.0 21.10 25.50
NSP 170421C00035000 C 04/21/17 35.0 44.50 49.00
NSP 170421C00040000 C 04/21/17 40.0 39.50 44.00
NSP 170421C00045000 C 04/21/17 45.0 34.50 39.00
NSP 170421C00050000 C 04/21/17 50.0 29.50 34.00
NSP 170421C00055000 C 04/21/17 55.0 24.50 29.00
NSP 170421C00060000 C 04/21/17 60.0 19.50 24.00
NSP 170421C00065000 C 04/21/17 65.0 14.50 19.00
NSP 170421C00070000 C 04/21/17 70.0 10.00 14.40
NSP 170421C00075000 C 04/21/17 75.0 5.50 10.00
NSP 170421C00080000 C 04/21/17 80.0 3.80 4.40
NSP 170421C00085000 C 04/21/17 85.0 1.45 1.95
NSP 170421C00090000 C 04/21/17 90.0 0.35 0.90
NSP 170421C00095000 C 04/21/17 95.0 0.00 4.90
NSP 170421C00100000 C 04/21/17 100.0 0.00 5.00
NSP 170421P00035000 P 04/21/17 35.0 0.00 5.00
NSP 170421P00040000 P 04/21/17 40.0 0.00 4.90
NSP 170421P00045000 P 04/21/17 45.0 0.00 5.00
NSP 170421P00050000 P 04/21/17 50.0 0.00 5.00
NSP 170421P00055000 P 04/21/17 55.0 0.00 5.00
NSP 170421P00060000 P 04/21/17 60.0 0.00 4.90
NSP 170421P00065000 P 04/21/17 65.0 0.00 5.00
NSP 170421P00070000 P 04/21/17 70.0 0.00 5.00
NSP 170421P00075000 P 04/21/17 75.0 0.85 1.40
NSP 170421P00080000 P 04/21/17 80.0 2.05 2.40
NSP 170421P00085000 P 04/21/17 85.0 4.60 5.30
NSP 170421P00090000 P 04/21/17 90.0 6.70 10.90
NSP 170421P00095000 P 04/21/17 95.0 11.60 15.90
NSP 170421P00100000 P 04/21/17 100.0 16.20 20.40
NSP 170721C00040000 C 07/21/17 40.0 39.50 44.00
NSP 170721C00045000 C 07/21/17 45.0 34.50 39.00
NSP 170721C00050000 C 07/21/17 50.0 30.00 34.40
NSP 170721C00055000 C 07/21/17 55.0 25.00 29.50
NSP 170721C00060000 C 07/21/17 60.0 20.00 24.50
NSP 170721C00065000 C 07/21/17 65.0 15.50 20.00
NSP 170721C00070000 C 07/21/17 70.0 11.50 16.00
NSP 170721C00075000 C 07/21/17 75.0 8.00 12.40
NSP 170721C00080000 C 07/21/17 80.0 6.30 7.20
NSP 170721C00085000 C 07/21/17 85.0 3.90 4.80
NSP 170721C00090000 C 07/21/17 90.0 2.20 3.10
NSP 170721C00095000 C 07/21/17 95.0 1.00 1.90
NSP 170721C00100000 C 07/21/17 100.0 0.00 5.00
NSP 170721C00105000 C 07/21/17 105.0 0.00 5.00
NSP 170721P00040000 P 07/21/17 40.0 0.00 5.00
NSP 170721P00045000 P 07/21/17 45.0 0.00 4.90
NSP 170721P00050000 P 07/21/17 50.0 0.05 5.00
NSP 170721P00055000 P 07/21/17 55.0 0.00 5.00
NSP 170721P00060000 P 07/21/17 60.0 0.05 3.20
NSP 170721P00065000 P 07/21/17 65.0 0.00 5.00
NSP 170721P00070000 P 07/21/17 70.0 1.60 2.15
NSP 170721P00075000 P 07/21/17 75.0 2.80 3.60
NSP 170721P00080000 P 07/21/17 80.0 4.60 5.50
NSP 170721P00085000 P 07/21/17 85.0 7.20 8.10
NSP 170721P00090000 P 07/21/17 90.0 9.60 11.60
NSP 170721P00095000 P 07/21/17 95.0 12.60 17.00
NSP 170721P00100000 P 07/21/17 100.0 17.00 21.50
NSP 170721P00105000 P 07/21/17 105.0 21.60 26.00
NSP 171020C00045000 C 10/20/17 45.0 35.00 39.30
NSP 171020C00050000 C 10/20/17 50.0 30.00 34.50
NSP 171020C00055000 C 10/20/17 55.0 25.50 30.00
NSP 171020C00060000 C 10/20/17 60.0 21.00 25.50
NSP 171020C00065000 C 10/20/17 65.0 16.50 21.00
NSP 171020C00070000 C 10/20/17 70.0 13.00 17.50
NSP 171020C00075000 C 10/20/17 75.0 10.60 12.20
NSP 171020C00080000 C 10/20/17 80.0 8.00 9.00
NSP 171020C00085000 C 10/20/17 85.0 5.40 6.70
NSP 171020C00090000 C 10/20/17 90.0 3.50 4.80
NSP 171020C00095000 C 10/20/17 95.0 2.20 3.40
NSP 171020C00100000 C 10/20/17 100.0 1.30 2.35
NSP 171020C00105000 C 10/20/17 105.0 0.00 2.00
NSP 171020C00110000 C 10/20/17 110.0 0.00 5.00
NSP 171020C00115000 C 10/20/17 115.0 0.20 1.80
NSP 171020C00120000 C 10/20/17 120.0 0.00 5.00
NSP 171020C00125000 C 10/20/17 125.0 0.00 5.00
NSP 171020P00045000 P 10/20/17 45.0 0.05 4.90
NSP 171020P00050000 P 10/20/17 50.0 0.00 5.00
NSP 171020P00055000 P 10/20/17 55.0 0.00 5.00
NSP 171020P00060000 P 10/20/17 60.0 0.00 1.75
NSP 171020P00065000 P 10/20/17 65.0 1.65 2.40
NSP 171020P00070000 P 10/20/17 70.0 2.70 3.60
NSP 171020P00075000 P 10/20/17 75.0 4.10 5.30
NSP 171020P00080000 P 10/20/17 80.0 6.10 7.30
NSP 171020P00085000 P 10/20/17 85.0 8.60 10.00
NSP 171020P00090000 P 10/20/17 90.0 11.80 13.00
NSP 171020P00095000 P 10/20/17 95.0 14.00 18.50
NSP 171020P00100000 P 10/20/17 100.0 18.00 22.50
NSP 171020P00105000 P 10/20/17 105.0 22.50 27.00
NSP 171020P00110000 P 10/20/17 110.0 27.00 31.50
NSP 171020P00115000 P 10/20/17 115.0 31.50 36.00
NSP 171020P00120000 P 10/20/17 120.0 36.50 41.00
NSP 171020P00125000 P 10/20/17 125.0 41.50 45.50

OPRA data is delayed 15 minutes.