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 (2014-11-28)Premium Content

Navigant Consulting Inc (NCI)
As of Jan 26 2015 2:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NCI 150220C00007000 C 02/20/15 7.0 7.10 8.40
NCI 150220C00008000 C 02/20/15 8.0 4.40 9.00
NCI 150220C00009000 C 02/20/15 9.0 3.50 8.10
NCI 150220C00010000 C 02/20/15 10.0 2.40 7.00
NCI 150220C00011000 C 02/20/15 11.0 1.50 6.00
NCI 150220C00012000 C 02/20/15 12.0 0.50 5.20
NCI 150220C00013000 C 02/20/15 13.0 0.70 3.90
NCI 150220C00014000 C 02/20/15 14.0 0.75 1.45
NCI 150220C00015000 C 02/20/15 15.0 0.20 0.85
NCI 150220C00016000 C 02/20/15 16.0 0.00 0.70
NCI 150220C00017000 C 02/20/15 17.0 0.00 0.75
NCI 150220C00018000 C 02/20/15 18.0 0.00 0.55
NCI 150220C00019000 C 02/20/15 19.0 0.00 4.80
NCI 150220C00020000 C 02/20/15 20.0 0.00 0.40
NCI 150220C00021000 C 02/20/15 21.0 0.00 0.40
NCI 150220C00022000 C 02/20/15 22.0 0.00 0.40
NCI 150220C00023000 C 02/20/15 23.0 0.00 0.40
NCI 150220P00007000 P 02/20/15 7.0 0.00 0.30
NCI 150220P00008000 P 02/20/15 8.0 0.00 0.30
NCI 150220P00009000 P 02/20/15 9.0 0.00 4.80
NCI 150220P00010000 P 02/20/15 10.0 0.00 0.70
NCI 150220P00011000 P 02/20/15 11.0 0.00 0.70
NCI 150220P00012000 P 02/20/15 12.0 0.00 0.50
NCI 150220P00013000 P 02/20/15 13.0 0.00 0.70
NCI 150220P00014000 P 02/20/15 14.0 0.05 0.65
NCI 150220P00015000 P 02/20/15 15.0 0.45 1.10
NCI 150220P00016000 P 02/20/15 16.0 0.15 3.60
NCI 150220P00017000 P 02/20/15 17.0 0.00 4.80
NCI 150220P00018000 P 02/20/15 18.0 1.00 5.60
NCI 150220P00019000 P 02/20/15 19.0 2.00 6.60
NCI 150220P00020000 P 02/20/15 20.0 3.10 7.60
NCI 150220P00021000 P 02/20/15 21.0 4.10 8.60
NCI 150220P00022000 P 02/20/15 22.0 5.10 9.60
NCI 150220P00023000 P 02/20/15 23.0 7.60 8.90
NCI 150320C00007000 C 03/20/15 7.0 7.10 8.40
NCI 150320C00008000 C 03/20/15 8.0 4.40 9.00
NCI 150320C00009000 C 03/20/15 9.0 3.50 8.00
NCI 150320C00010000 C 03/20/15 10.0 2.50 7.00
NCI 150320C00011000 C 03/20/15 11.0 1.50 6.00
NCI 150320C00012000 C 03/20/15 12.0 0.50 5.10
NCI 150320C00013000 C 03/20/15 13.0 0.65 3.90
NCI 150320C00014000 C 03/20/15 14.0 0.55 1.60
NCI 150320C00015000 C 03/20/15 15.0 0.40 1.00
NCI 150320C00016000 C 03/20/15 16.0 0.05 0.85
NCI 150320C00017000 C 03/20/15 17.0 0.00 4.70
NCI 150320C00018000 C 03/20/15 18.0 0.00 0.25
NCI 150320C00019000 C 03/20/15 19.0 0.00 0.15
NCI 150320C00020000 C 03/20/15 20.0 0.00 4.80
NCI 150320C00021000 C 03/20/15 21.0 0.00 4.80
NCI 150320C00022000 C 03/20/15 22.0 0.00 4.80
NCI 150320C00023000 C 03/20/15 23.0 0.00 0.15
NCI 150320P00007000 P 03/20/15 7.0 0.00 0.15
NCI 150320P00008000 P 03/20/15 8.0 0.00 0.20
NCI 150320P00009000 P 03/20/15 9.0 0.00 0.20
NCI 150320P00010000 P 03/20/15 10.0 0.00 0.20
NCI 150320P00011000 P 03/20/15 11.0 0.00 0.25
NCI 150320P00012000 P 03/20/15 12.0 0.00 4.80
NCI 150320P00013000 P 03/20/15 13.0 0.00 0.55
NCI 150320P00014000 P 03/20/15 14.0 0.20 0.85
NCI 150320P00015000 P 03/20/15 15.0 0.35 1.25
NCI 150320P00016000 P 03/20/15 16.0 0.70 3.60
NCI 150320P00017000 P 03/20/15 17.0 0.10 4.80
NCI 150320P00018000 P 03/20/15 18.0 1.00 5.60
NCI 150320P00019000 P 03/20/15 19.0 2.00 6.60
NCI 150320P00020000 P 03/20/15 20.0 3.00 7.60
NCI 150320P00021000 P 03/20/15 21.0 4.10 8.60
NCI 150320P00022000 P 03/20/15 22.0 5.10 9.60
NCI 150320P00023000 P 03/20/15 23.0 7.60 8.90
NCI 150417C00007000 C 04/17/15 7.0 7.10 8.40
NCI 150417C00008000 C 04/17/15 8.0 4.50 9.10
NCI 150417C00009000 C 04/17/15 9.0 3.50 8.10
NCI 150417C00010000 C 04/17/15 10.0 2.50 7.10
NCI 150417C00011000 C 04/17/15 11.0 1.60 6.20
NCI 150417C00012000 C 04/17/15 12.0 1.35 3.70
NCI 150417C00013000 C 04/17/15 13.0 1.50 2.50
NCI 150417C00014000 C 04/17/15 14.0 0.90 1.75
NCI 150417C00015000 C 04/17/15 15.0 0.30 1.15
NCI 150417C00016000 C 04/17/15 16.0 0.00 1.00
NCI 150417C00017000 C 04/17/15 17.0 0.00 4.80
NCI 150417C00018000 C 04/17/15 18.0 0.00 4.80
NCI 150417C00019000 C 04/17/15 19.0 0.00 0.25
NCI 150417C00020000 C 04/17/15 20.0 0.00 0.20
NCI 150417C00021000 C 04/17/15 21.0 0.00 0.20
NCI 150417C00022000 C 04/17/15 22.0 0.00 0.20
NCI 150417C00023000 C 04/17/15 23.0 0.00 0.20
NCI 150417C00024000 C 04/17/15 24.0 0.00 0.20
NCI 150417P00007000 P 04/17/15 7.0 0.00 0.20
NCI 150417P00008000 P 04/17/15 8.0 0.00 0.20
NCI 150417P00009000 P 04/17/15 9.0 0.00 0.20
NCI 150417P00010000 P 04/17/15 10.0 0.00 0.25
NCI 150417P00011000 P 04/17/15 11.0 0.00 0.30
NCI 150417P00012000 P 04/17/15 12.0 0.10 0.35
NCI 150417P00013000 P 04/17/15 13.0 0.00 0.95
NCI 150417P00014000 P 04/17/15 14.0 0.10 1.25
NCI 150417P00015000 P 04/17/15 15.0 0.75 1.65
NCI 150417P00016000 P 04/17/15 16.0 1.15 2.05
NCI 150417P00017000 P 04/17/15 17.0 0.90 3.00
NCI 150417P00018000 P 04/17/15 18.0 1.10 5.70
NCI 150417P00019000 P 04/17/15 19.0 2.00 6.60
NCI 150417P00020000 P 04/17/15 20.0 3.00 7.60
NCI 150417P00021000 P 04/17/15 21.0 4.00 8.60
NCI 150417P00022000 P 04/17/15 22.0 5.00 9.60
NCI 150417P00023000 P 04/17/15 23.0 6.00 10.60
NCI 150417P00024000 P 04/17/15 24.0 8.60 9.90
NCI 150717C00006000 C 07/17/15 6.0 8.10 9.40
NCI 150717C00007000 C 07/17/15 7.0 5.50 10.10
NCI 150717C00008000 C 07/17/15 8.0 4.50 9.20
NCI 150717C00009000 C 07/17/15 9.0 3.60 8.20
NCI 150717C00010000 C 07/17/15 10.0 2.70 7.20
NCI 150717C00011000 C 07/17/15 11.0 2.20 4.70
NCI 150717C00012000 C 07/17/15 12.0 2.35 3.90
NCI 150717C00013000 C 07/17/15 13.0 1.75 2.90
NCI 150717C00014000 C 07/17/15 14.0 1.20 2.15
NCI 150717C00015000 C 07/17/15 15.0 0.65 1.20
NCI 150717C00016000 C 07/17/15 16.0 0.45 1.20
NCI 150717C00017000 C 07/17/15 17.0 0.15 0.90
NCI 150717C00018000 C 07/17/15 18.0 0.00 0.60
NCI 150717C00019000 C 07/17/15 19.0 0.00 0.70
NCI 150717C00020000 C 07/17/15 20.0 0.00 0.25
NCI 150717C00021000 C 07/17/15 21.0 0.00 0.25
NCI 150717C00022000 C 07/17/15 22.0 0.00 0.25
NCI 150717P00006000 P 07/17/15 6.0 0.00 0.25
NCI 150717P00007000 P 07/17/15 7.0 0.00 0.25
NCI 150717P00008000 P 07/17/15 8.0 0.00 0.25
NCI 150717P00009000 P 07/17/15 9.0 0.00 0.25
NCI 150717P00010000 P 07/17/15 10.0 0.05 0.30
NCI 150717P00011000 P 07/17/15 11.0 0.00 0.65
NCI 150717P00012000 P 07/17/15 12.0 0.00 0.85
NCI 150717P00013000 P 07/17/15 13.0 0.40 1.00
NCI 150717P00014000 P 07/17/15 14.0 0.70 1.35
NCI 150717P00015000 P 07/17/15 15.0 1.20 1.45
NCI 150717P00016000 P 07/17/15 16.0 1.50 2.40
NCI 150717P00017000 P 07/17/15 17.0 1.10 3.40
NCI 150717P00018000 P 07/17/15 18.0 1.95 4.20
NCI 150717P00019000 P 07/17/15 19.0 2.10 6.80
NCI 150717P00020000 P 07/17/15 20.0 3.00 7.60
NCI 150717P00021000 P 07/17/15 21.0 4.00 8.60
NCI 150717P00022000 P 07/17/15 22.0 6.60 7.90

OPRA data is delayed 15 minutes.