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 (2016-05-27)Premium Content

Navigant Consulting Inc (NCI)
As of May 26 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NCI 160617C00008000 C 06/17/16 8.0 7.20 8.10
NCI 160617C00009000 C 06/17/16 9.0 6.00 7.60
NCI 160617C00010000 C 06/17/16 10.0 3.40 8.00
NCI 160617C00011000 C 06/17/16 11.0 4.00 5.60
NCI 160617C00012000 C 06/17/16 12.0 1.50 6.00
NCI 160617C00013000 C 06/17/16 13.0 0.50 5.00
NCI 160617C00014000 C 06/17/16 14.0 0.00 4.80
NCI 160617C00015000 C 06/17/16 15.0 0.65 0.95
NCI 160617C00016000 C 06/17/16 16.0 0.10 0.35
NCI 160617C00017000 C 06/17/16 17.0 0.00 0.20
NCI 160617C00018000 C 06/17/16 18.0 0.00 0.15
NCI 160617C00019000 C 06/17/16 19.0 0.00 0.15
NCI 160617C00020000 C 06/17/16 20.0 0.00 0.15
NCI 160617C00021000 C 06/17/16 21.0 0.00 4.80
NCI 160617C00022000 C 06/17/16 22.0 0.00 4.80
NCI 160617C00023000 C 06/17/16 23.0 0.00 4.80
NCI 160617C00024000 C 06/17/16 24.0 0.00 0.15
NCI 160617P00008000 P 06/17/16 8.0 0.00 0.15
NCI 160617P00009000 P 06/17/16 9.0 0.00 0.15
NCI 160617P00010000 P 06/17/16 10.0 0.00 0.15
NCI 160617P00011000 P 06/17/16 11.0 0.00 0.15
NCI 160617P00012000 P 06/17/16 12.0 0.00 0.15
NCI 160617P00013000 P 06/17/16 13.0 0.00 0.15
NCI 160617P00014000 P 06/17/16 14.0 0.00 0.15
NCI 160617P00015000 P 06/17/16 15.0 0.05 0.25
NCI 160617P00016000 P 06/17/16 16.0 0.40 0.70
NCI 160617P00017000 P 06/17/16 17.0 0.95 1.75
NCI 160617P00018000 P 06/17/16 18.0 0.20 4.80
NCI 160617P00019000 P 06/17/16 19.0 1.00 5.70
NCI 160617P00020000 P 06/17/16 20.0 2.00 6.80
NCI 160617P00021000 P 06/17/16 21.0 4.40 6.00
NCI 160617P00022000 P 06/17/16 22.0 5.40 7.00
NCI 160617P00023000 P 06/17/16 23.0 6.40 8.00
NCI 160617P00024000 P 06/17/16 24.0 7.90 8.80
NCI 160715C00008000 C 07/15/16 8.0 7.10 8.30
NCI 160715C00009000 C 07/15/16 9.0 4.30 9.00
NCI 160715C00010000 C 07/15/16 10.0 4.50 7.10
NCI 160715C00011000 C 07/15/16 11.0 2.30 7.00
NCI 160715C00012000 C 07/15/16 12.0 1.50 6.10
NCI 160715C00013000 C 07/15/16 13.0 1.85 4.20
NCI 160715C00014000 C 07/15/16 14.0 1.60 1.95
NCI 160715C00015000 C 07/15/16 15.0 0.85 1.10
NCI 160715C00016000 C 07/15/16 16.0 0.30 0.50
NCI 160715C00017000 C 07/15/16 17.0 0.00 0.25
NCI 160715C00018000 C 07/15/16 18.0 0.00 0.20
NCI 160715C00019000 C 07/15/16 19.0 0.00 0.10
NCI 160715C00020000 C 07/15/16 20.0 0.00 0.15
NCI 160715C00021000 C 07/15/16 21.0 0.00 0.90
NCI 160715C00022000 C 07/15/16 22.0 0.00 4.80
NCI 160715C00023000 C 07/15/16 23.0 0.00 0.90
NCI 160715C00024000 C 07/15/16 24.0 0.00 4.80
NCI 160715C00025000 C 07/15/16 25.0 0.00 0.15
NCI 160715P00008000 P 07/15/16 8.0 0.00 0.15
NCI 160715P00009000 P 07/15/16 9.0 0.00 0.15
NCI 160715P00010000 P 07/15/16 10.0 0.00 0.15
NCI 160715P00011000 P 07/15/16 11.0 0.00 0.15
NCI 160715P00012000 P 07/15/16 12.0 0.00 0.15
NCI 160715P00013000 P 07/15/16 13.0 0.00 0.20
NCI 160715P00014000 P 07/15/16 14.0 0.05 0.25
NCI 160715P00015000 P 07/15/16 15.0 0.20 0.40
NCI 160715P00016000 P 07/15/16 16.0 0.60 0.85
NCI 160715P00017000 P 07/15/16 17.0 1.25 1.60
NCI 160715P00018000 P 07/15/16 18.0 0.00 4.80
NCI 160715P00019000 P 07/15/16 19.0 1.00 5.70
NCI 160715P00020000 P 07/15/16 20.0 2.00 6.50
NCI 160715P00021000 P 07/15/16 21.0 3.00 7.70
NCI 160715P00022000 P 07/15/16 22.0 4.00 8.70
NCI 160715P00023000 P 07/15/16 23.0 5.00 9.70
NCI 160715P00024000 P 07/15/16 24.0 6.00 10.70
NCI 160715P00025000 P 07/15/16 25.0 8.90 9.80
NCI 161021C00007000 C 10/21/16 7.0 8.20 9.30
NCI 161021C00008000 C 10/21/16 8.0 5.50 10.10
NCI 161021C00009000 C 10/21/16 9.0 4.50 9.20
NCI 161021C00010000 C 10/21/16 10.0 3.50 8.10
NCI 161021C00011000 C 10/21/16 11.0 2.50 7.20
NCI 161021C00012000 C 10/21/16 12.0 3.60 4.10
NCI 161021C00013000 C 10/21/16 13.0 2.75 3.20
NCI 161021C00014000 C 10/21/16 14.0 1.95 2.30
NCI 161021C00015000 C 10/21/16 15.0 1.25 1.60
NCI 161021C00016000 C 10/21/16 16.0 0.70 1.00
NCI 161021C00017000 C 10/21/16 17.0 0.30 0.60
NCI 161021C00018000 C 10/21/16 18.0 0.10 0.45
NCI 161021C00019000 C 10/21/16 19.0 0.00 0.25
NCI 161021C00020000 C 10/21/16 20.0 0.00 0.25
NCI 161021C00021000 C 10/21/16 21.0 0.00 0.25
NCI 161021C00022000 C 10/21/16 22.0 0.00 4.80
NCI 161021C00023000 C 10/21/16 23.0 0.00 0.20
NCI 161021P00007000 P 10/21/16 7.0 0.00 0.20
NCI 161021P00008000 P 10/21/16 8.0 0.00 0.25
NCI 161021P00009000 P 10/21/16 9.0 0.00 0.25
NCI 161021P00010000 P 10/21/16 10.0 0.00 0.25
NCI 161021P00011000 P 10/21/16 11.0 0.05 0.25
NCI 161021P00012000 P 10/21/16 12.0 0.10 0.30
NCI 161021P00013000 P 10/21/16 13.0 0.15 0.40
NCI 161021P00014000 P 10/21/16 14.0 0.35 0.55
NCI 161021P00015000 P 10/21/16 15.0 0.60 0.85
NCI 161021P00016000 P 10/21/16 16.0 1.00 1.30
NCI 161021P00017000 P 10/21/16 17.0 1.60 1.95
NCI 161021P00018000 P 10/21/16 18.0 2.35 2.70
NCI 161021P00019000 P 10/21/16 19.0 1.10 5.80
NCI 161021P00020000 P 10/21/16 20.0 2.00 6.70
NCI 161021P00021000 P 10/21/16 21.0 3.00 7.70
NCI 161021P00022000 P 10/21/16 22.0 4.00 8.70
NCI 161021P00023000 P 10/21/16 23.0 6.80 7.90
NCI 170120C00007000 C 01/20/17 7.0 8.20 9.30
NCI 170120C00008000 C 01/20/17 8.0 5.50 10.20
NCI 170120C00009000 C 01/20/17 9.0 4.50 9.20
NCI 170120C00010000 C 01/20/17 10.0 3.60 8.10
NCI 170120C00011000 C 01/20/17 11.0 2.60 7.30
NCI 170120C00012000 C 01/20/17 12.0 3.80 4.30
NCI 170120C00013000 C 01/20/17 13.0 2.95 3.40
NCI 170120C00014000 C 01/20/17 14.0 2.20 2.60
NCI 170120C00015000 C 01/20/17 15.0 1.55 1.90
NCI 170120C00016000 C 01/20/17 16.0 1.00 1.35
NCI 170120C00017000 C 01/20/17 17.0 0.60 0.90
NCI 170120C00018000 C 01/20/17 18.0 0.30 0.60
NCI 170120C00019000 C 01/20/17 19.0 0.10 0.40
NCI 170120C00020000 C 01/20/17 20.0 0.00 0.25
NCI 170120C00021000 C 01/20/17 21.0 0.00 0.25
NCI 170120C00022000 C 01/20/17 22.0 0.00 0.25
NCI 170120C00023000 C 01/20/17 23.0 0.00 0.25
NCI 170120P00007000 P 01/20/17 7.0 0.00 0.25
NCI 170120P00008000 P 01/20/17 8.0 0.00 0.25
NCI 170120P00009000 P 01/20/17 9.0 0.05 0.25
NCI 170120P00010000 P 01/20/17 10.0 0.05 0.25
NCI 170120P00011000 P 01/20/17 11.0 0.10 0.35
NCI 170120P00012000 P 01/20/17 12.0 0.20 0.45
NCI 170120P00013000 P 01/20/17 13.0 0.35 0.60
NCI 170120P00014000 P 01/20/17 14.0 0.55 0.85
NCI 170120P00015000 P 01/20/17 15.0 0.85 1.15
NCI 170120P00016000 P 01/20/17 16.0 1.30 1.60
NCI 170120P00017000 P 01/20/17 17.0 1.85 2.20
NCI 170120P00018000 P 01/20/17 18.0 2.55 2.90
NCI 170120P00019000 P 01/20/17 19.0 3.30 3.80
NCI 170120P00020000 P 01/20/17 20.0 2.10 6.80
NCI 170120P00021000 P 01/20/17 21.0 3.00 7.70
NCI 170120P00022000 P 01/20/17 22.0 4.00 8.70
NCI 170120P00023000 P 01/20/17 23.0 6.80 7.90

OPRA data is delayed 15 minutes.