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 Nov 28 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NCI 141220C00006000 C 12/20/14 6.0 6.10 10.40
NCI 141220C00007000 C 12/20/14 7.0 5.10 9.40
NCI 141220C00008000 C 12/20/14 8.0 4.00 8.40
NCI 141220C00009000 C 12/20/14 9.0 3.00 7.40
NCI 141220C00010000 C 12/20/14 10.0 2.10 6.40
NCI 141220C00011000 C 12/20/14 11.0 1.10 5.40
NCI 141220C00012000 C 12/20/14 12.0 0.25 4.60
NCI 141220C00013000 C 12/20/14 13.0 0.30 2.60
NCI 141220C00014000 C 12/20/14 14.0 0.00 2.05
NCI 141220C00015000 C 12/20/14 15.0 0.00 2.00
NCI 141220C00016000 C 12/20/14 16.0 0.00 0.75
NCI 141220C00017000 C 12/20/14 17.0 0.00 0.75
NCI 141220C00018000 C 12/20/14 18.0 0.00 2.10
NCI 141220C00019000 C 12/20/14 19.0 0.00 2.10
NCI 141220C00020000 C 12/20/14 20.0 0.00 2.10
NCI 141220C00021000 C 12/20/14 21.0 0.00 1.85
NCI 141220C00022000 C 12/20/14 22.0 0.00 2.10
NCI 141220P00006000 P 12/20/14 6.0 0.00 2.10
NCI 141220P00007000 P 12/20/14 7.0 0.00 1.85
NCI 141220P00008000 P 12/20/14 8.0 0.00 1.85
NCI 141220P00009000 P 12/20/14 9.0 0.00 1.85
NCI 141220P00010000 P 12/20/14 10.0 0.00 1.75
NCI 141220P00011000 P 12/20/14 11.0 0.00 0.50
NCI 141220P00012000 P 12/20/14 12.0 0.00 1.00
NCI 141220P00013000 P 12/20/14 13.0 0.00 2.45
NCI 141220P00014000 P 12/20/14 14.0 0.00 1.45
NCI 141220P00015000 P 12/20/14 15.0 0.20 1.90
NCI 141220P00016000 P 12/20/14 16.0 0.15 4.10
NCI 141220P00017000 P 12/20/14 17.0 0.50 4.90
NCI 141220P00018000 P 12/20/14 18.0 1.70 6.00
NCI 141220P00019000 P 12/20/14 19.0 2.70 7.00
NCI 141220P00020000 P 12/20/14 20.0 3.70 8.00
NCI 141220P00021000 P 12/20/14 21.0 4.70 9.00
NCI 141220P00022000 P 12/20/14 22.0 5.70 9.90
NCI 150117C00007000 C 01/17/15 7.0 5.10 9.40
NCI 150117C00008000 C 01/17/15 8.0 4.10 8.40
NCI 150117C00009000 C 01/17/15 9.0 3.10 7.40
NCI 150117C00010000 C 01/17/15 10.0 2.10 6.40
NCI 150117C00011000 C 01/17/15 11.0 1.15 5.40
NCI 150117C00012000 C 01/17/15 12.0 0.50 4.70
NCI 150117C00013000 C 01/17/15 13.0 0.35 3.60
NCI 150117C00014000 C 01/17/15 14.0 0.25 1.50
NCI 150117C00015000 C 01/17/15 15.0 0.00 1.80
NCI 150117C00016000 C 01/17/15 16.0 0.00 1.30
NCI 150117C00017000 C 01/17/15 17.0 0.00 0.35
NCI 150117C00018000 C 01/17/15 18.0 0.00 0.50
NCI 150117C00019000 C 01/17/15 19.0 0.00 0.50
NCI 150117C00020000 C 01/17/15 20.0 0.00 0.75
NCI 150117C00021000 C 01/17/15 21.0 0.00 2.00
NCI 150117C00022000 C 01/17/15 22.0 0.00 0.55
NCI 150117C00023000 C 01/17/15 23.0 0.00 1.25
NCI 150117C00024000 C 01/17/15 24.0 0.00 0.50
NCI 150117P00007000 P 01/17/15 7.0 0.00 2.40
NCI 150117P00008000 P 01/17/15 8.0 0.00 2.15
NCI 150117P00009000 P 01/17/15 9.0 0.00 2.15
NCI 150117P00010000 P 01/17/15 10.0 0.00 0.35
NCI 150117P00011000 P 01/17/15 11.0 0.00 2.40
NCI 150117P00012000 P 01/17/15 12.0 0.00 0.50
NCI 150117P00013000 P 01/17/15 13.0 0.00 2.40
NCI 150117P00014000 P 01/17/15 14.0 0.00 1.45
NCI 150117P00015000 P 01/17/15 15.0 0.25 1.95
NCI 150117P00016000 P 01/17/15 16.0 1.85 2.25
NCI 150117P00017000 P 01/17/15 17.0 0.50 5.00
NCI 150117P00018000 P 01/17/15 18.0 1.70 6.00
NCI 150117P00019000 P 01/17/15 19.0 2.70 7.00
NCI 150117P00020000 P 01/17/15 20.0 3.60 8.00
NCI 150117P00021000 P 01/17/15 21.0 4.60 9.00
NCI 150117P00022000 P 01/17/15 22.0 5.60 9.80
NCI 150117P00023000 P 01/17/15 23.0 6.50 10.80
NCI 150117P00024000 P 01/17/15 24.0 7.60 12.00
NCI 150417C00007000 C 04/17/15 7.0 5.20 9.40
NCI 150417C00008000 C 04/17/15 8.0 4.10 8.40
NCI 150417C00009000 C 04/17/15 9.0 3.10 7.40
NCI 150417C00010000 C 04/17/15 10.0 2.20 6.60
NCI 150417C00011000 C 04/17/15 11.0 2.45 5.60
NCI 150417C00012000 C 04/17/15 12.0 0.60 4.90
NCI 150417C00013000 C 04/17/15 13.0 0.40 4.30
NCI 150417C00014000 C 04/17/15 14.0 0.50 3.20
NCI 150417C00015000 C 04/17/15 15.0 0.00 1.75
NCI 150417C00016000 C 04/17/15 16.0 0.00 2.25
NCI 150417C00017000 C 04/17/15 17.0 0.00 1.15
NCI 150417C00018000 C 04/17/15 18.0 0.00 2.25
NCI 150417C00019000 C 04/17/15 19.0 0.00 2.25
NCI 150417C00020000 C 04/17/15 20.0 0.00 0.30
NCI 150417C00021000 C 04/17/15 21.0 0.00 0.30
NCI 150417C00022000 C 04/17/15 22.0 0.00 0.75
NCI 150417C00023000 C 04/17/15 23.0 0.00 0.30
NCI 150417C00024000 C 04/17/15 24.0 0.00 0.75
NCI 150417P00007000 P 04/17/15 7.0 0.00 0.30
NCI 150417P00008000 P 04/17/15 8.0 0.00 0.30
NCI 150417P00009000 P 04/17/15 9.0 0.00 2.10
NCI 150417P00010000 P 04/17/15 10.0 0.00 0.45
NCI 150417P00011000 P 04/17/15 11.0 0.00 0.85
NCI 150417P00012000 P 04/17/15 12.0 0.00 2.65
NCI 150417P00013000 P 04/17/15 13.0 0.15 1.30
NCI 150417P00014000 P 04/17/15 14.0 0.15 2.80
NCI 150417P00015000 P 04/17/15 15.0 0.65 2.40
NCI 150417P00016000 P 04/17/15 16.0 1.55 2.60
NCI 150417P00017000 P 04/17/15 17.0 2.30 3.70
NCI 150417P00018000 P 04/17/15 18.0 2.05 6.10
NCI 150417P00019000 P 04/17/15 19.0 2.50 7.00
NCI 150417P00020000 P 04/17/15 20.0 3.50 8.00
NCI 150417P00021000 P 04/17/15 21.0 4.60 9.00
NCI 150417P00022000 P 04/17/15 22.0 5.70 10.20
NCI 150417P00023000 P 04/17/15 23.0 6.70 11.20
NCI 150417P00024000 P 04/17/15 24.0 7.70 11.80
NCI 150717C00006000 C 07/17/15 6.0 6.20 10.40
NCI 150717C00007000 C 07/17/15 7.0 5.20 9.40
NCI 150717C00008000 C 07/17/15 8.0 4.00 8.40
NCI 150717C00009000 C 07/17/15 9.0 3.30 7.60
NCI 150717C00010000 C 07/17/15 10.0 2.40 6.60
NCI 150717C00011000 C 07/17/15 11.0 1.55 5.80
NCI 150717C00012000 C 07/17/15 12.0 2.50 5.20
NCI 150717C00013000 C 07/17/15 13.0 0.00 2.50
NCI 150717C00014000 C 07/17/15 14.0 0.00 4.80
NCI 150717C00015000 C 07/17/15 15.0 0.00 4.80
NCI 150717C00016000 C 07/17/15 16.0 0.00 4.80
NCI 150717C00017000 C 07/17/15 17.0 0.00 4.70
NCI 150717C00018000 C 07/17/15 18.0 0.00 4.60
NCI 150717C00019000 C 07/17/15 19.0 0.00 4.80
NCI 150717C00020000 C 07/17/15 20.0 0.00 4.80
NCI 150717C00021000 C 07/17/15 21.0 0.00 4.80
NCI 150717C00022000 C 07/17/15 22.0 0.00 4.40
NCI 150717P00006000 P 07/17/15 6.0 0.00 4.40
NCI 150717P00007000 P 07/17/15 7.0 0.00 4.40
NCI 150717P00008000 P 07/17/15 8.0 0.00 4.80
NCI 150717P00009000 P 07/17/15 9.0 0.00 4.50
NCI 150717P00010000 P 07/17/15 10.0 0.00 4.50
NCI 150717P00011000 P 07/17/15 11.0 0.00 4.60
NCI 150717P00012000 P 07/17/15 12.0 0.00 4.70
NCI 150717P00013000 P 07/17/15 13.0 0.00 4.80
NCI 150717P00014000 P 07/17/15 14.0 0.00 4.80
NCI 150717P00015000 P 07/17/15 15.0 0.00 4.80
NCI 150717P00016000 P 07/17/15 16.0 0.30 4.80
NCI 150717P00017000 P 07/17/15 17.0 2.70 5.50
NCI 150717P00018000 P 07/17/15 18.0 1.70 6.30
NCI 150717P00019000 P 07/17/15 19.0 2.70 7.10
NCI 150717P00020000 P 07/17/15 20.0 3.70 8.00
NCI 150717P00021000 P 07/17/15 21.0 4.50 8.90
NCI 150717P00022000 P 07/17/15 22.0 5.50 9.90

OPRA data is delayed 15 minutes.