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 (2016-01-08)Premium Content

Insperity Inc (NSP)
As of Feb 8 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NSP 160219C00025000 C 02/19/16 25.0 18.20 20.00
NSP 160219C00030000 C 02/19/16 30.0 13.20 14.80
NSP 160219C00035000 C 02/19/16 35.0 8.20 10.00
NSP 160219C00040000 C 02/19/16 40.0 3.00 5.00
NSP 160219C00045000 C 02/19/16 45.0 0.25 1.30
NSP 160219C00050000 C 02/19/16 50.0 0.00 0.15
NSP 160219C00055000 C 02/19/16 55.0 0.00 0.40
NSP 160219C00060000 C 02/19/16 60.0 0.00 0.35
NSP 160219C00065000 C 02/19/16 65.0 0.00 0.35
NSP 160219C00070000 C 02/19/16 70.0 0.00 0.35
NSP 160219P00025000 P 02/19/16 25.0 0.00 0.40
NSP 160219P00030000 P 02/19/16 30.0 0.00 0.40
NSP 160219P00035000 P 02/19/16 35.0 0.00 0.45
NSP 160219P00040000 P 02/19/16 40.0 0.05 0.65
NSP 160219P00045000 P 02/19/16 45.0 1.50 3.00
NSP 160219P00050000 P 02/19/16 50.0 5.10 8.00
NSP 160219P00055000 P 02/19/16 55.0 10.00 13.00
NSP 160219P00060000 P 02/19/16 60.0 15.00 17.50
NSP 160219P00065000 P 02/19/16 65.0 20.20 23.00
NSP 160219P00070000 P 02/19/16 70.0 25.10 28.00
NSP 160318C00022500 C 03/18/16 22.5 20.70 22.40
NSP 160318C00025000 C 03/18/16 25.0 18.20 19.80
NSP 160318C00030000 C 03/18/16 30.0 13.20 14.80
NSP 160318C00035000 C 03/18/16 35.0 7.90 10.20
NSP 160318C00040000 C 03/18/16 40.0 3.80 5.50
NSP 160318C00045000 C 03/18/16 45.0 1.10 1.95
NSP 160318C00050000 C 03/18/16 50.0 0.00 0.55
NSP 160318C00055000 C 03/18/16 55.0 0.00 0.40
NSP 160318C00060000 C 03/18/16 60.0 0.00 0.40
NSP 160318C00065000 C 03/18/16 65.0 0.00 0.35
NSP 160318P00022500 P 03/18/16 22.5 0.00 0.40
NSP 160318P00025000 P 03/18/16 25.0 0.00 0.40
NSP 160318P00030000 P 03/18/16 30.0 0.00 0.45
NSP 160318P00035000 P 03/18/16 35.0 0.00 0.65
NSP 160318P00040000 P 03/18/16 40.0 0.45 1.55
NSP 160318P00045000 P 03/18/16 45.0 2.15 4.10
NSP 160318P00050000 P 03/18/16 50.0 5.80 8.30
NSP 160318P00055000 P 03/18/16 55.0 10.50 13.20
NSP 160318P00060000 P 03/18/16 60.0 15.40 18.10
NSP 160318P00065000 P 03/18/16 65.0 20.30 22.80
NSP 160415C00025000 C 04/15/16 25.0 18.20 20.60
NSP 160415C00030000 C 04/15/16 30.0 13.30 14.70
NSP 160415C00035000 C 04/15/16 35.0 8.00 10.70
NSP 160415C00040000 C 04/15/16 40.0 4.60 5.90
NSP 160415C00045000 C 04/15/16 45.0 1.85 2.40
NSP 160415C00050000 C 04/15/16 50.0 0.50 0.85
NSP 160415C00055000 C 04/15/16 55.0 0.00 0.45
NSP 160415C00060000 C 04/15/16 60.0 0.00 0.50
NSP 160415C00065000 C 04/15/16 65.0 0.00 0.40
NSP 160415C00070000 C 04/15/16 70.0 0.00 0.40
NSP 160415P00025000 P 04/15/16 25.0 0.00 0.50
NSP 160415P00030000 P 04/15/16 30.0 0.00 0.65
NSP 160415P00035000 P 04/15/16 35.0 0.05 1.10
NSP 160415P00040000 P 04/15/16 40.0 0.60 1.80
NSP 160415P00045000 P 04/15/16 45.0 2.70 4.10
NSP 160415P00050000 P 04/15/16 50.0 6.10 8.60
NSP 160415P00055000 P 04/15/16 55.0 9.70 13.30
NSP 160415P00060000 P 04/15/16 60.0 14.80 18.20
NSP 160415P00065000 P 04/15/16 65.0 20.30 22.50
NSP 160415P00070000 P 04/15/16 70.0 25.00 27.70
NSP 160715C00022500 C 07/15/16 22.5 20.70 22.70
NSP 160715C00025000 C 07/15/16 25.0 18.20 20.90
NSP 160715C00030000 C 07/15/16 30.0 12.30 16.10
NSP 160715C00035000 C 07/15/16 35.0 7.90 11.20
NSP 160715C00040000 C 07/15/16 40.0 5.00 7.10
NSP 160715C00045000 C 07/15/16 45.0 2.35 4.10
NSP 160715C00050000 C 07/15/16 50.0 0.75 2.30
NSP 160715C00055000 C 07/15/16 55.0 0.10 1.60
NSP 160715C00060000 C 07/15/16 60.0 0.00 1.05
NSP 160715C00065000 C 07/15/16 65.0 0.00 0.95
NSP 160715P00022500 P 07/15/16 22.5 0.00 0.70
NSP 160715P00025000 P 07/15/16 25.0 0.00 2.60
NSP 160715P00030000 P 07/15/16 30.0 0.05 0.90
NSP 160715P00035000 P 07/15/16 35.0 0.40 1.40
NSP 160715P00040000 P 07/15/16 40.0 1.60 2.80
NSP 160715P00045000 P 07/15/16 45.0 3.80 6.50
NSP 160715P00050000 P 07/15/16 50.0 6.30 9.80
NSP 160715P00055000 P 07/15/16 55.0 10.80 13.60
NSP 160715P00060000 P 07/15/16 60.0 14.60 18.40
NSP 160715P00065000 P 07/15/16 65.0 20.10 22.90

OPRA data is delayed 15 minutes.