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 (2014-08-29)Premium Content

Navigant Consulting Inc (NCI)
As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NCI 140920C00009000 C 09/20/14 9.0 4.20 8.30
NCI 140920C00010000 C 09/20/14 10.0 2.90 7.20
NCI 140920C00011000 C 09/20/14 11.0 1.95 6.30
NCI 140920C00012000 C 09/20/14 12.0 1.20 5.20
NCI 140920C00013000 C 09/20/14 13.0 0.10 4.80
NCI 140920C00014000 C 09/20/14 14.0 0.00 4.80
NCI 140920C00015000 C 09/20/14 15.0 0.00 1.50
NCI 140920C00016000 C 09/20/14 16.0 0.00 0.15
NCI 140920C00017000 C 09/20/14 17.0 0.00 0.15
NCI 140920C00018000 C 09/20/14 18.0 0.00 0.25
NCI 140920C00019000 C 09/20/14 19.0 0.00 0.65
NCI 140920C00020000 C 09/20/14 20.0 0.00 0.40
NCI 140920C00021000 C 09/20/14 21.0 0.00 0.65
NCI 140920C00022000 C 09/20/14 22.0 0.00 0.40
NCI 140920C00023000 C 09/20/14 23.0 0.00 0.25
NCI 140920C00024000 C 09/20/14 24.0 0.00 0.25
NCI 140920C00025000 C 09/20/14 25.0 0.00 0.25
NCI 140920P00009000 P 09/20/14 9.0 0.00 0.60
NCI 140920P00010000 P 09/20/14 10.0 0.00 0.15
NCI 140920P00011000 P 09/20/14 11.0 0.00 0.25
NCI 140920P00012000 P 09/20/14 12.0 0.00 0.95
NCI 140920P00013000 P 09/20/14 13.0 0.00 0.95
NCI 140920P00014000 P 09/20/14 14.0 0.00 0.65
NCI 140920P00015000 P 09/20/14 15.0 0.00 1.35
NCI 140920P00016000 P 09/20/14 16.0 0.00 2.85
NCI 140920P00017000 P 09/20/14 17.0 0.00 4.80
NCI 140920P00018000 P 09/20/14 18.0 0.70 5.10
NCI 140920P00019000 P 09/20/14 19.0 1.80 5.80
NCI 140920P00020000 P 09/20/14 20.0 2.80 7.00
NCI 140920P00021000 P 09/20/14 21.0 3.80 8.00
NCI 140920P00022000 P 09/20/14 22.0 4.80 9.00
NCI 140920P00023000 P 09/20/14 23.0 5.80 10.40
NCI 140920P00024000 P 09/20/14 24.0 6.80 11.50
NCI 140920P00025000 P 09/20/14 25.0 7.70 11.90
NCI 141018C00009000 C 10/18/14 9.0 4.20 8.40
NCI 141018C00010000 C 10/18/14 10.0 2.90 7.30
NCI 141018C00011000 C 10/18/14 11.0 2.10 6.20
NCI 141018C00012000 C 10/18/14 12.0 1.05 5.30
NCI 141018C00013000 C 10/18/14 13.0 1.75 2.10
NCI 141018C00014000 C 10/18/14 14.0 0.15 4.10
NCI 141018C00015000 C 10/18/14 15.0 0.00 4.10
NCI 141018C00016000 C 10/18/14 16.0 0.00 0.35
NCI 141018C00017000 C 10/18/14 17.0 0.00 0.30
NCI 141018C00018000 C 10/18/14 18.0 0.00 0.25
NCI 141018C00019000 C 10/18/14 19.0 0.00 0.40
NCI 141018C00020000 C 10/18/14 20.0 0.00 0.25
NCI 141018C00021000 C 10/18/14 21.0 0.00 0.40
NCI 141018C00022000 C 10/18/14 22.0 0.00 0.25
NCI 141018C00023000 C 10/18/14 23.0 0.00 0.40
NCI 141018C00024000 C 10/18/14 24.0 0.00 0.25
NCI 141018C00025000 C 10/18/14 25.0 0.00 0.40
NCI 141018P00009000 P 10/18/14 9.0 0.00 0.25
NCI 141018P00010000 P 10/18/14 10.0 0.00 0.25
NCI 141018P00011000 P 10/18/14 11.0 0.00 0.50
NCI 141018P00012000 P 10/18/14 12.0 0.00 0.40
NCI 141018P00013000 P 10/18/14 13.0 0.00 1.20
NCI 141018P00014000 P 10/18/14 14.0 0.00 0.35
NCI 141018P00015000 P 10/18/14 15.0 0.00 2.35
NCI 141018P00016000 P 10/18/14 16.0 0.00 3.70
NCI 141018P00017000 P 10/18/14 17.0 0.00 4.80
NCI 141018P00018000 P 10/18/14 18.0 0.80 5.00
NCI 141018P00019000 P 10/18/14 19.0 1.70 5.80
NCI 141018P00020000 P 10/18/14 20.0 2.80 6.90
NCI 141018P00021000 P 10/18/14 21.0 3.70 8.00
NCI 141018P00022000 P 10/18/14 22.0 4.80 9.00
NCI 141018P00023000 P 10/18/14 23.0 5.80 10.40
NCI 141018P00024000 P 10/18/14 24.0 6.80 11.50
NCI 141018P00025000 P 10/18/14 25.0 7.70 11.90
NCI 150117C00008000 C 01/17/15 8.0 5.20 9.30
NCI 150117C00009000 C 01/17/15 9.0 4.10 8.40
NCI 150117C00010000 C 01/17/15 10.0 3.10 7.30
NCI 150117C00011000 C 01/17/15 11.0 2.10 6.40
NCI 150117C00012000 C 01/17/15 12.0 1.30 5.40
NCI 150117C00013000 C 01/17/15 13.0 0.50 4.90
NCI 150117C00014000 C 01/17/15 14.0 0.00 4.80
NCI 150117C00015000 C 01/17/15 15.0 0.00 2.60
NCI 150117C00016000 C 01/17/15 16.0 0.00 2.10
NCI 150117C00017000 C 01/17/15 17.0 0.00 1.75
NCI 150117C00018000 C 01/17/15 18.0 0.00 1.50
NCI 150117C00019000 C 01/17/15 19.0 0.00 1.45
NCI 150117C00020000 C 01/17/15 20.0 0.00 1.25
NCI 150117C00021000 C 01/17/15 21.0 0.00 1.40
NCI 150117C00022000 C 01/17/15 22.0 0.00 0.25
NCI 150117C00023000 C 01/17/15 23.0 0.00 1.40
NCI 150117C00024000 C 01/17/15 24.0 0.00 0.65
NCI 150117P00008000 P 01/17/15 8.0 0.00 1.40
NCI 150117P00009000 P 01/17/15 9.0 0.00 1.40
NCI 150117P00010000 P 01/17/15 10.0 0.00 1.45
NCI 150117P00011000 P 01/17/15 11.0 0.00 1.50
NCI 150117P00012000 P 01/17/15 12.0 0.00 1.60
NCI 150117P00013000 P 01/17/15 13.0 0.00 1.80
NCI 150117P00014000 P 01/17/15 14.0 0.00 2.10
NCI 150117P00015000 P 01/17/15 15.0 0.00 2.45
NCI 150117P00016000 P 01/17/15 16.0 1.40 1.85
NCI 150117P00017000 P 01/17/15 17.0 0.00 4.70
NCI 150117P00018000 P 01/17/15 18.0 0.90 5.00
NCI 150117P00019000 P 01/17/15 19.0 1.70 5.90
NCI 150117P00020000 P 01/17/15 20.0 2.80 6.90
NCI 150117P00021000 P 01/17/15 21.0 3.80 8.00
NCI 150117P00022000 P 01/17/15 22.0 4.80 9.00
NCI 150117P00023000 P 01/17/15 23.0 5.80 10.10
NCI 150117P00024000 P 01/17/15 24.0 6.80 11.10
NCI 150417C00008000 C 04/17/15 8.0 5.20 9.40
NCI 150417C00009000 C 04/17/15 9.0 4.20 8.40
NCI 150417C00010000 C 04/17/15 10.0 3.20 7.40
NCI 150417C00011000 C 04/17/15 11.0 2.30 6.40
NCI 150417C00012000 C 04/17/15 12.0 1.50 5.60
NCI 150417C00013000 C 04/17/15 13.0 0.70 5.00
NCI 150417C00014000 C 04/17/15 14.0 0.00 4.80
NCI 150417C00015000 C 04/17/15 15.0 0.00 4.80
NCI 150417C00016000 C 04/17/15 16.0 0.00 3.70
NCI 150417C00017000 C 04/17/15 17.0 0.00 3.20
NCI 150417C00018000 C 04/17/15 18.0 0.00 0.80
NCI 150417C00019000 C 04/17/15 19.0 0.00 2.35
NCI 150417C00020000 C 04/17/15 20.0 0.00 2.00
NCI 150417C00021000 C 04/17/15 21.0 0.00 2.05
NCI 150417C00022000 C 04/17/15 22.0 0.00 0.25
NCI 150417C00023000 C 04/17/15 23.0 0.00 0.50
NCI 150417C00024000 C 04/17/15 24.0 0.00 0.25
NCI 150417P00008000 P 04/17/15 8.0 0.00 0.30
NCI 150417P00009000 P 04/17/15 9.0 0.00 0.75
NCI 150417P00010000 P 04/17/15 10.0 0.00 1.90
NCI 150417P00011000 P 04/17/15 11.0 0.00 2.25
NCI 150417P00012000 P 04/17/15 12.0 0.00 2.45
NCI 150417P00013000 P 04/17/15 13.0 0.00 2.60
NCI 150417P00014000 P 04/17/15 14.0 0.00 3.10
NCI 150417P00015000 P 04/17/15 15.0 0.00 3.80
NCI 150417P00016000 P 04/17/15 16.0 0.00 4.30
NCI 150417P00017000 P 04/17/15 17.0 0.10 4.80
NCI 150417P00018000 P 04/17/15 18.0 1.10 5.20
NCI 150417P00019000 P 04/17/15 19.0 1.90 5.90
NCI 150417P00020000 P 04/17/15 20.0 2.80 6.90
NCI 150417P00021000 P 04/17/15 21.0 3.70 8.00
NCI 150417P00022000 P 04/17/15 22.0 4.70 9.00
NCI 150417P00023000 P 04/17/15 23.0 5.80 10.00
NCI 150417P00024000 P 04/17/15 24.0 6.70 10.90

OPRA data is delayed 15 minutes.