Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-28)Premium Content

Navigant Consulting Inc (NCI)
As of Apr 17 2014 2:03PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NCI 140419C00008000 C 04/19/14 8.0 9.90 10.70
NCI 140419C00009000 C 04/19/14 9.0 8.90 9.70
NCI 140419C00010000 C 04/19/14 10.0 7.90 8.70
NCI 140419C00011000 C 04/19/14 11.0 6.90 7.70
NCI 140419C00012000 C 04/19/14 12.0 5.90 6.70
NCI 140419C00013000 C 04/19/14 13.0 5.00 5.60
NCI 140419C00014000 C 04/19/14 14.0 4.00 4.50
NCI 140419C00015000 C 04/19/14 15.0 3.00 3.50
NCI 140419C00016000 C 04/19/14 16.0 2.05 2.50
NCI 140419C00017000 C 04/19/14 17.0 1.15 1.50
NCI 140419C00018000 C 04/19/14 18.0 0.15 0.50
NCI 140419C00019000 C 04/19/14 19.0 0.00 0.25
NCI 140419C00020000 C 04/19/14 20.0 0.00 0.25
NCI 140419C00021000 C 04/19/14 21.0 0.00 0.25
NCI 140419C00022000 C 04/19/14 22.0 0.00 0.25
NCI 140419C00023000 C 04/19/14 23.0 0.00 0.25
NCI 140419C00024000 C 04/19/14 24.0 0.00 0.25
NCI 140419C00025000 C 04/19/14 25.0 0.00 0.25
NCI 140419C00026000 C 04/19/14 26.0 0.00 0.25
NCI 140419P00008000 P 04/19/14 8.0 0.00 0.25
NCI 140419P00009000 P 04/19/14 9.0 0.00 0.25
NCI 140419P00010000 P 04/19/14 10.0 0.00 0.25
NCI 140419P00011000 P 04/19/14 11.0 0.00 0.25
NCI 140419P00012000 P 04/19/14 12.0 0.00 0.25
NCI 140419P00013000 P 04/19/14 13.0 0.00 0.25
NCI 140419P00014000 P 04/19/14 14.0 0.00 0.25
NCI 140419P00015000 P 04/19/14 15.0 0.00 0.25
NCI 140419P00016000 P 04/19/14 16.0 0.00 0.25
NCI 140419P00017000 P 04/19/14 17.0 0.00 0.05
NCI 140419P00018000 P 04/19/14 18.0 0.00 0.25
NCI 140419P00019000 P 04/19/14 19.0 0.50 0.85
NCI 140419P00020000 P 04/19/14 20.0 1.50 1.85
NCI 140419P00021000 P 04/19/14 21.0 2.50 3.00
NCI 140419P00022000 P 04/19/14 22.0 3.50 4.00
NCI 140419P00023000 P 04/19/14 23.0 4.50 5.00
NCI 140419P00024000 P 04/19/14 24.0 5.30 6.10
NCI 140419P00025000 P 04/19/14 25.0 6.30 7.10
NCI 140419P00026000 P 04/19/14 26.0 7.30 8.10
NCI 140517C00012000 C 05/17/14 12.0 5.90 6.70
NCI 140517C00013000 C 05/17/14 13.0 5.00 5.60
NCI 140517C00014000 C 05/17/14 14.0 4.00 4.60
NCI 140517C00015000 C 05/17/14 15.0 3.00 3.60
NCI 140517C00016000 C 05/17/14 16.0 2.05 2.55
NCI 140517C00017000 C 05/17/14 17.0 1.30 1.65
NCI 140517C00018000 C 05/17/14 18.0 0.60 0.85
NCI 140517C00019000 C 05/17/14 19.0 0.10 0.50
NCI 140517C00020000 C 05/17/14 20.0 0.00 0.25
NCI 140517C00021000 C 05/17/14 21.0 0.00 0.25
NCI 140517C00022000 C 05/17/14 22.0 0.00 0.25
NCI 140517C00023000 C 05/17/14 23.0 0.00 0.25
NCI 140517C00024000 C 05/17/14 24.0 0.00 0.25
NCI 140517C00025000 C 05/17/14 25.0 0.00 0.25
NCI 140517P00012000 P 05/17/14 12.0 0.00 0.25
NCI 140517P00013000 P 05/17/14 13.0 0.00 0.25
NCI 140517P00014000 P 05/17/14 14.0 0.00 0.25
NCI 140517P00015000 P 05/17/14 15.0 0.00 0.25
NCI 140517P00016000 P 05/17/14 16.0 0.00 0.25
NCI 140517P00017000 P 05/17/14 17.0 0.05 0.45
NCI 140517P00018000 P 05/17/14 18.0 0.35 0.70
NCI 140517P00019000 P 05/17/14 19.0 0.85 1.20
NCI 140517P00020000 P 05/17/14 20.0 1.65 2.00
NCI 140517P00021000 P 05/17/14 21.0 2.50 3.10
NCI 140517P00022000 P 05/17/14 22.0 3.50 4.00
NCI 140517P00023000 P 05/17/14 23.0 4.50 5.00
NCI 140517P00024000 P 05/17/14 24.0 5.30 6.10
NCI 140517P00025000 P 05/17/14 25.0 6.30 7.10
NCI 140719C00011000 C 07/19/14 11.0 6.80 7.60
NCI 140719C00012000 C 07/19/14 12.0 5.80 6.60
NCI 140719C00013000 C 07/19/14 13.0 5.00 5.70
NCI 140719C00014000 C 07/19/14 14.0 4.00 4.70
NCI 140719C00015000 C 07/19/14 15.0 3.10 3.70
NCI 140719C00016000 C 07/19/14 16.0 2.20 2.95
NCI 140719C00017000 C 07/19/14 17.0 1.60 2.00
NCI 140719C00018000 C 07/19/14 18.0 0.95 1.25
NCI 140719C00019000 C 07/19/14 19.0 0.50 0.95
NCI 140719C00020000 C 07/19/14 20.0 0.15 0.50
NCI 140719C00021000 C 07/19/14 21.0 0.00 0.30
NCI 140719C00022000 C 07/19/14 22.0 0.00 0.25
NCI 140719C00023000 C 07/19/14 23.0 0.00 0.25
NCI 140719C00024000 C 07/19/14 24.0 0.00 0.25
NCI 140719C00025000 C 07/19/14 25.0 0.00 0.25
NCI 140719C00026000 C 07/19/14 26.0 0.00 0.25
NCI 140719P00011000 P 07/19/14 11.0 0.00 0.25
NCI 140719P00012000 P 07/19/14 12.0 0.00 0.25
NCI 140719P00013000 P 07/19/14 13.0 0.00 0.25
NCI 140719P00014000 P 07/19/14 14.0 0.00 0.30
NCI 140719P00015000 P 07/19/14 15.0 0.00 0.35
NCI 140719P00016000 P 07/19/14 16.0 0.15 0.55
NCI 140719P00017000 P 07/19/14 17.0 0.40 0.80
NCI 140719P00018000 P 07/19/14 18.0 0.70 1.20
NCI 140719P00019000 P 07/19/14 19.0 1.20 1.70
NCI 140719P00020000 P 07/19/14 20.0 1.90 2.35
NCI 140719P00021000 P 07/19/14 21.0 2.55 3.30
NCI 140719P00022000 P 07/19/14 22.0 3.50 4.20
NCI 140719P00023000 P 07/19/14 23.0 4.50 5.10
NCI 140719P00024000 P 07/19/14 24.0 5.40 6.30
NCI 140719P00025000 P 07/19/14 25.0 6.30 7.30
NCI 140719P00026000 P 07/19/14 26.0 7.40 8.30
NCI 141018C00011000 C 10/18/14 11.0 6.90 7.90
NCI 141018C00012000 C 10/18/14 12.0 5.90 6.70
NCI 141018C00013000 C 10/18/14 13.0 5.10 5.80
NCI 141018C00014000 C 10/18/14 14.0 4.20 4.90
NCI 141018C00015000 C 10/18/14 15.0 3.30 4.10
NCI 141018C00016000 C 10/18/14 16.0 2.55 3.30
NCI 141018C00017000 C 10/18/14 17.0 2.05 2.50
NCI 141018C00018000 C 10/18/14 18.0 1.45 1.85
NCI 141018C00019000 C 10/18/14 19.0 0.95 1.35
NCI 141018C00020000 C 10/18/14 20.0 0.55 1.00
NCI 141018C00021000 C 10/18/14 21.0 0.30 0.75
NCI 141018C00022000 C 10/18/14 22.0 0.10 0.60
NCI 141018C00023000 C 10/18/14 23.0 0.00 0.45
NCI 141018C00024000 C 10/18/14 24.0 0.00 0.30
NCI 141018C00025000 C 10/18/14 25.0 0.00 0.25
NCI 141018P00011000 P 10/18/14 11.0 0.00 0.30
NCI 141018P00012000 P 10/18/14 12.0 0.00 0.30
NCI 141018P00013000 P 10/18/14 13.0 0.00 0.35
NCI 141018P00014000 P 10/18/14 14.0 0.10 0.55
NCI 141018P00015000 P 10/18/14 15.0 0.20 0.75
NCI 141018P00016000 P 10/18/14 16.0 0.45 0.95
NCI 141018P00017000 P 10/18/14 17.0 0.70 1.25
NCI 141018P00018000 P 10/18/14 18.0 1.15 1.65
NCI 141018P00019000 P 10/18/14 19.0 1.65 2.15
NCI 141018P00020000 P 10/18/14 20.0 2.30 2.95
NCI 141018P00021000 P 10/18/14 21.0 2.90 3.60
NCI 141018P00022000 P 10/18/14 22.0 3.80 4.40
NCI 141018P00023000 P 10/18/14 23.0 4.60 5.30
NCI 141018P00024000 P 10/18/14 24.0 5.50 6.40
NCI 141018P00025000 P 10/18/14 25.0 6.40 7.30

OPRA data is delayed 15 minutes.