Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Navigant Consulting Inc (NCI)
As of Jan 18 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NCI 180119C00011000 C Jan 19, 2018 11.0 8.30 9.40
NCI 180119C00012000 C Jan 19, 2018 12.0 6.00 9.70
NCI 180119C00013000 C Jan 19, 2018 13.0 4.90 8.90
NCI 180119C00014000 C Jan 19, 2018 14.0 5.00 6.30
NCI 180119C00015000 C Jan 19, 2018 15.0 4.20 5.10
NCI 180119C00016000 C Jan 19, 2018 16.0 3.10 4.20
NCI 180119C00017000 C Jan 19, 2018 17.0 2.45 3.00
NCI 180119C00018000 C Jan 19, 2018 18.0 0.20 4.40
NCI 180119C00019000 C Jan 19, 2018 19.0 0.40 1.05
NCI 180119C00020000 C Jan 19, 2018 20.0 0.00 0.10
NCI 180119C00021000 C Jan 19, 2018 21.0 0.00 0.05
NCI 180119C00022000 C Jan 19, 2018 22.0 0.00 2.05
NCI 180119C00023000 C Jan 19, 2018 23.0 0.00 1.70
NCI 180119C00024000 C Jan 19, 2018 24.0 0.00 1.45
NCI 180119C00025000 C Jan 19, 2018 25.0 0.00 1.45
NCI 180119C00026000 C Jan 19, 2018 26.0 0.00 0.95
NCI 180119C00027000 C Jan 19, 2018 27.0 0.00 1.20
NCI 180119C00028000 C Jan 19, 2018 28.0 0.00 0.20
NCI 180119P00011000 P Jan 19, 2018 11.0 0.00 0.30
NCI 180119P00012000 P Jan 19, 2018 12.0 0.00 1.45
NCI 180119P00013000 P Jan 19, 2018 13.0 0.00 1.50
NCI 180119P00014000 P Jan 19, 2018 14.0 0.00 0.30
NCI 180119P00015000 P Jan 19, 2018 15.0 0.00 0.30
NCI 180119P00016000 P Jan 19, 2018 16.0 0.00 0.30
NCI 180119P00017000 P Jan 19, 2018 17.0 0.00 0.15
NCI 180119P00018000 P Jan 19, 2018 18.0 0.00 0.10
NCI 180119P00019000 P Jan 19, 2018 19.0 0.00 0.05
NCI 180119P00020000 P Jan 19, 2018 20.0 0.00 0.70
NCI 180119P00021000 P Jan 19, 2018 21.0 0.00 4.80
NCI 180119P00022000 P Jan 19, 2018 22.0 0.40 4.30
NCI 180119P00023000 P Jan 19, 2018 23.0 1.90 3.70
NCI 180119P00024000 P Jan 19, 2018 24.0 2.40 6.10
NCI 180119P00025000 P Jan 19, 2018 25.0 4.70 5.80
NCI 180119P00026000 P Jan 19, 2018 26.0 5.60 6.70
NCI 180119P00027000 P Jan 19, 2018 27.0 5.00 9.30
NCI 180119P00028000 P Jan 19, 2018 28.0 7.70 8.70
NCI 180216C00011000 C Feb 16, 2018 11.0 8.40 9.20
NCI 180216C00012000 C Feb 16, 2018 12.0 5.50 10.20
NCI 180216C00013000 C Feb 16, 2018 13.0 4.50 9.10
NCI 180216C00014000 C Feb 16, 2018 14.0 3.50 8.20
NCI 180216C00015000 C Feb 16, 2018 15.0 2.60 7.20
NCI 180216C00016000 C Feb 16, 2018 16.0 1.50 6.20
NCI 180216C00017000 C Feb 16, 2018 17.0 1.95 4.30
NCI 180216C00018000 C Feb 16, 2018 18.0 1.85 2.20
NCI 180216C00019000 C Feb 16, 2018 19.0 1.15 1.40
NCI 180216C00020000 C Feb 16, 2018 20.0 0.60 0.85
NCI 180216C00021000 C Feb 16, 2018 21.0 0.25 0.45
NCI 180216C00022000 C Feb 16, 2018 22.0 0.00 0.25
NCI 180216C00023000 C Feb 16, 2018 23.0 0.00 0.15
NCI 180216C00024000 C Feb 16, 2018 24.0 0.00 0.10
NCI 180216C00025000 C Feb 16, 2018 25.0 0.00 0.35
NCI 180216C00026000 C Feb 16, 2018 26.0 0.00 0.35
NCI 180216C00027000 C Feb 16, 2018 27.0 0.00 0.30
NCI 180216P00011000 P Feb 16, 2018 11.0 0.00 0.10
NCI 180216P00012000 P Feb 16, 2018 12.0 0.00 0.35
NCI 180216P00013000 P Feb 16, 2018 13.0 0.00 0.10
NCI 180216P00014000 P Feb 16, 2018 14.0 0.00 0.10
NCI 180216P00015000 P Feb 16, 2018 15.0 0.00 0.10
NCI 180216P00016000 P Feb 16, 2018 16.0 0.00 0.15
NCI 180216P00017000 P Feb 16, 2018 17.0 0.00 0.25
NCI 180216P00018000 P Feb 16, 2018 18.0 0.15 0.40
NCI 180216P00019000 P Feb 16, 2018 19.0 0.45 0.60
NCI 180216P00020000 P Feb 16, 2018 20.0 0.80 1.05
NCI 180216P00021000 P Feb 16, 2018 21.0 1.45 1.70
NCI 180216P00022000 P Feb 16, 2018 22.0 2.15 2.50
NCI 180216P00023000 P Feb 16, 2018 23.0 1.00 5.10
NCI 180216P00024000 P Feb 16, 2018 24.0 1.90 6.50
NCI 180216P00025000 P Feb 16, 2018 25.0 2.95 7.00
NCI 180216P00026000 P Feb 16, 2018 26.0 3.70 8.50
NCI 180216P00027000 P Feb 16, 2018 27.0 6.90 7.70
NCI 180420C00007000 C Apr 20, 2018 7.0 12.20 13.60
NCI 180420C00008000 C Apr 20, 2018 8.0 9.50 14.20
NCI 180420C00009000 C Apr 20, 2018 9.0 8.50 13.30
NCI 180420C00010000 C Apr 20, 2018 10.0 8.50 11.40
NCI 180420C00011000 C Apr 20, 2018 11.0 6.50 11.30
NCI 180420C00012000 C Apr 20, 2018 12.0 5.50 10.30
NCI 180420C00013000 C Apr 20, 2018 13.0 5.00 9.00
NCI 180420C00014000 C Apr 20, 2018 14.0 4.00 8.00
NCI 180420C00015000 C Apr 20, 2018 15.0 4.60 5.40
NCI 180420C00016000 C Apr 20, 2018 16.0 1.85 6.40
NCI 180420C00017000 C Apr 20, 2018 17.0 2.90 3.20
NCI 180420C00018000 C Apr 20, 2018 18.0 2.10 2.45
NCI 180420C00019000 C Apr 20, 2018 19.0 1.40 1.65
NCI 180420C00020000 C Apr 20, 2018 20.0 0.80 1.05
NCI 180420C00021000 C Apr 20, 2018 21.0 0.40 0.60
NCI 180420C00022000 C Apr 20, 2018 22.0 0.20 0.35
NCI 180420C00023000 C Apr 20, 2018 23.0 0.00 0.15
NCI 180420P00007000 P Apr 20, 2018 7.0 0.00 0.15
NCI 180420P00008000 P Apr 20, 2018 8.0 0.00 0.20
NCI 180420P00009000 P Apr 20, 2018 9.0 0.00 0.35
NCI 180420P00010000 P Apr 20, 2018 10.0 0.00 0.30
NCI 180420P00011000 P Apr 20, 2018 11.0 0.00 0.10
NCI 180420P00012000 P Apr 20, 2018 12.0 0.00 0.10
NCI 180420P00013000 P Apr 20, 2018 13.0 0.00 0.10
NCI 180420P00014000 P Apr 20, 2018 14.0 0.00 0.10
NCI 180420P00015000 P Apr 20, 2018 15.0 0.00 0.15
NCI 180420P00016000 P Apr 20, 2018 16.0 0.05 0.20
NCI 180420P00017000 P Apr 20, 2018 17.0 0.15 0.30
NCI 180420P00018000 P Apr 20, 2018 18.0 0.35 0.45
NCI 180420P00019000 P Apr 20, 2018 19.0 0.60 0.80
NCI 180420P00020000 P Apr 20, 2018 20.0 1.00 1.30
NCI 180420P00021000 P Apr 20, 2018 21.0 1.60 1.80
NCI 180420P00022000 P Apr 20, 2018 22.0 1.95 2.85
NCI 180420P00023000 P Apr 20, 2018 23.0 2.80 3.80
NCI 180720C00010000 C Jul 20, 2018 10.0 9.20 10.80
NCI 180720C00011000 C Jul 20, 2018 11.0 6.50 11.40
NCI 180720C00012000 C Jul 20, 2018 12.0 5.50 10.30
NCI 180720C00013000 C Jul 20, 2018 13.0 4.60 9.20
NCI 180720C00014000 C Jul 20, 2018 14.0 3.70 8.50
NCI 180720C00015000 C Jul 20, 2018 15.0 2.70 7.50
NCI 180720C00016000 C Jul 20, 2018 16.0 3.60 4.40
NCI 180720C00017000 C Jul 20, 2018 17.0 2.90 3.50
NCI 180720C00018000 C Jul 20, 2018 18.0 2.25 2.80
NCI 180720C00019000 C Jul 20, 2018 19.0 1.60 2.10
NCI 180720C00020000 C Jul 20, 2018 20.0 1.05 1.55
NCI 180720C00021000 C Jul 20, 2018 21.0 0.75 1.15
NCI 180720C00022000 C Jul 20, 2018 22.0 0.50 0.75
NCI 180720C00023000 C Jul 20, 2018 23.0 0.30 0.45
NCI 180720C00024000 C Jul 20, 2018 24.0 0.10 0.35
NCI 180720C00025000 C Jul 20, 2018 25.0 0.00 0.25
NCI 180720C00026000 C Jul 20, 2018 26.0 0.00 0.15
NCI 180720P00010000 P Jul 20, 2018 10.0 0.00 0.15
NCI 180720P00011000 P Jul 20, 2018 11.0 0.00 0.15
NCI 180720P00012000 P Jul 20, 2018 12.0 0.00 0.15
NCI 180720P00013000 P Jul 20, 2018 13.0 0.05 0.15
NCI 180720P00014000 P Jul 20, 2018 14.0 0.10 0.20
NCI 180720P00015000 P Jul 20, 2018 15.0 0.15 0.25
NCI 180720P00016000 P Jul 20, 2018 16.0 0.20 0.40
NCI 180720P00017000 P Jul 20, 2018 17.0 0.40 0.65
NCI 180720P00018000 P Jul 20, 2018 18.0 0.60 0.80
NCI 180720P00019000 P Jul 20, 2018 19.0 0.80 1.20
NCI 180720P00020000 P Jul 20, 2018 20.0 1.30 1.70
NCI 180720P00021000 P Jul 20, 2018 21.0 1.90 2.15
NCI 180720P00022000 P Jul 20, 2018 22.0 2.45 3.00
NCI 180720P00023000 P Jul 20, 2018 23.0 3.30 3.60
NCI 180720P00024000 P Jul 20, 2018 24.0 2.05 6.70
NCI 180720P00025000 P Jul 20, 2018 25.0 2.70 7.50
NCI 180720P00026000 P Jul 20, 2018 26.0 5.70 6.90
OPRA data is delayed 15 minutes.