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 Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NCI 141122C00007000 C 11/22/14 7.0 5.90 8.20
NCI 141122C00008000 C 11/22/14 8.0 3.80 8.20
NCI 141122C00009000 C 11/22/14 9.0 2.70 7.20
NCI 141122C00010000 C 11/22/14 10.0 1.90 6.20
NCI 141122C00011000 C 11/22/14 11.0 1.00 5.20
NCI 141122C00012000 C 11/22/14 12.0 1.60 2.70
NCI 141122C00013000 C 11/22/14 13.0 1.00 1.80
NCI 141122C00014000 C 11/22/14 14.0 0.30 1.05
NCI 141122C00015000 C 11/22/14 15.0 0.00 0.60
NCI 141122C00016000 C 11/22/14 16.0 0.00 0.15
NCI 141122C00017000 C 11/22/14 17.0 0.00 0.30
NCI 141122C00018000 C 11/22/14 18.0 0.00 0.30
NCI 141122C00019000 C 11/22/14 19.0 0.00 0.30
NCI 141122C00020000 C 11/22/14 20.0 0.00 0.30
NCI 141122C00021000 C 11/22/14 21.0 0.00 0.30
NCI 141122C00022000 C 11/22/14 22.0 0.00 0.30
NCI 141122C00023000 C 11/22/14 23.0 0.00 0.30
NCI 141122P00007000 P 11/22/14 7.0 0.00 0.30
NCI 141122P00008000 P 11/22/14 8.0 0.00 0.30
NCI 141122P00009000 P 11/22/14 9.0 0.00 0.30
NCI 141122P00010000 P 11/22/14 10.0 0.00 0.30
NCI 141122P00011000 P 11/22/14 11.0 0.00 0.35
NCI 141122P00012000 P 11/22/14 12.0 0.00 0.40
NCI 141122P00013000 P 11/22/14 13.0 0.00 0.55
NCI 141122P00014000 P 11/22/14 14.0 0.25 1.10
NCI 141122P00015000 P 11/22/14 15.0 0.85 1.70
NCI 141122P00016000 P 11/22/14 16.0 1.70 2.55
NCI 141122P00017000 P 11/22/14 17.0 2.35 4.00
NCI 141122P00018000 P 11/22/14 18.0 2.95 5.00
NCI 141122P00019000 P 11/22/14 19.0 2.70 7.10
NCI 141122P00020000 P 11/22/14 20.0 3.70 8.10
NCI 141122P00021000 P 11/22/14 21.0 4.70 9.10
NCI 141122P00022000 P 11/22/14 22.0 5.80 10.30
NCI 141122P00023000 P 11/22/14 23.0 7.80 10.80
NCI 141220C00006000 C 12/20/14 6.0 7.10 9.00
NCI 141220C00007000 C 12/20/14 7.0 6.50 7.60
NCI 141220C00008000 C 12/20/14 8.0 5.50 6.60
NCI 141220C00009000 C 12/20/14 9.0 4.50 5.60
NCI 141220C00010000 C 12/20/14 10.0 3.50 4.70
NCI 141220C00011000 C 12/20/14 11.0 2.35 3.70
NCI 141220C00012000 C 12/20/14 12.0 1.50 2.75
NCI 141220C00013000 C 12/20/14 13.0 1.10 1.75
NCI 141220C00014000 C 12/20/14 14.0 0.50 1.05
NCI 141220C00015000 C 12/20/14 15.0 0.05 0.65
NCI 141220C00016000 C 12/20/14 16.0 0.00 0.40
NCI 141220C00017000 C 12/20/14 17.0 0.00 0.30
NCI 141220C00018000 C 12/20/14 18.0 0.00 0.30
NCI 141220C00019000 C 12/20/14 19.0 0.00 0.30
NCI 141220C00020000 C 12/20/14 20.0 0.00 0.30
NCI 141220C00021000 C 12/20/14 21.0 0.00 0.30
NCI 141220C00022000 C 12/20/14 22.0 0.00 0.30
NCI 141220P00006000 P 12/20/14 6.0 0.00 0.30
NCI 141220P00007000 P 12/20/14 7.0 0.00 0.30
NCI 141220P00008000 P 12/20/14 8.0 0.00 0.30
NCI 141220P00009000 P 12/20/14 9.0 0.00 0.30
NCI 141220P00010000 P 12/20/14 10.0 0.00 0.35
NCI 141220P00011000 P 12/20/14 11.0 0.00 0.40
NCI 141220P00012000 P 12/20/14 12.0 0.00 0.45
NCI 141220P00013000 P 12/20/14 13.0 0.10 0.65
NCI 141220P00014000 P 12/20/14 14.0 0.45 1.05
NCI 141220P00015000 P 12/20/14 15.0 1.00 1.75
NCI 141220P00016000 P 12/20/14 16.0 1.80 2.65
NCI 141220P00017000 P 12/20/14 17.0 2.45 3.60
NCI 141220P00018000 P 12/20/14 18.0 3.40 4.50
NCI 141220P00019000 P 12/20/14 19.0 4.40 5.50
NCI 141220P00020000 P 12/20/14 20.0 5.40 6.50
NCI 141220P00021000 P 12/20/14 21.0 6.40 7.50
NCI 141220P00022000 P 12/20/14 22.0 6.90 8.90
NCI 150117C00007000 C 01/17/15 7.0 6.50 7.60
NCI 150117C00008000 C 01/17/15 8.0 5.50 6.60
NCI 150117C00009000 C 01/17/15 9.0 4.50 5.70
NCI 150117C00010000 C 01/17/15 10.0 3.50 4.70
NCI 150117C00011000 C 01/17/15 11.0 2.80 3.80
NCI 150117C00012000 C 01/17/15 12.0 1.90 2.60
NCI 150117C00013000 C 01/17/15 13.0 1.25 3.10
NCI 150117C00014000 C 01/17/15 14.0 0.60 1.20
NCI 150117C00015000 C 01/17/15 15.0 0.15 0.75
NCI 150117C00016000 C 01/17/15 16.0 0.00 0.50
NCI 150117C00017000 C 01/17/15 17.0 0.00 0.35
NCI 150117C00018000 C 01/17/15 18.0 0.00 0.30
NCI 150117C00019000 C 01/17/15 19.0 0.00 0.30
NCI 150117C00020000 C 01/17/15 20.0 0.00 0.30
NCI 150117C00021000 C 01/17/15 21.0 0.00 0.30
NCI 150117C00022000 C 01/17/15 22.0 0.00 0.30
NCI 150117C00023000 C 01/17/15 23.0 0.00 0.30
NCI 150117C00024000 C 01/17/15 24.0 0.00 0.30
NCI 150117P00007000 P 01/17/15 7.0 0.00 0.30
NCI 150117P00008000 P 01/17/15 8.0 0.00 0.30
NCI 150117P00009000 P 01/17/15 9.0 0.00 0.35
NCI 150117P00010000 P 01/17/15 10.0 0.00 0.35
NCI 150117P00011000 P 01/17/15 11.0 0.00 0.45
NCI 150117P00012000 P 01/17/15 12.0 0.00 0.55
NCI 150117P00013000 P 01/17/15 13.0 0.20 0.75
NCI 150117P00014000 P 01/17/15 14.0 0.55 1.15
NCI 150117P00015000 P 01/17/15 15.0 1.10 1.85
NCI 150117P00016000 P 01/17/15 16.0 2.05 2.60
NCI 150117P00017000 P 01/17/15 17.0 2.75 3.60
NCI 150117P00018000 P 01/17/15 18.0 3.40 4.60
NCI 150117P00019000 P 01/17/15 19.0 4.40 5.50
NCI 150117P00020000 P 01/17/15 20.0 5.40 6.50
NCI 150117P00021000 P 01/17/15 21.0 6.40 7.50
NCI 150117P00022000 P 01/17/15 22.0 5.70 10.20
NCI 150117P00023000 P 01/17/15 23.0 6.70 11.20
NCI 150117P00024000 P 01/17/15 24.0 7.70 11.50
NCI 150417C00007000 C 04/17/15 7.0 5.50 8.70
NCI 150417C00008000 C 04/17/15 8.0 4.00 8.20
NCI 150417C00009000 C 04/17/15 9.0 2.90 7.20
NCI 150417C00010000 C 04/17/15 10.0 2.10 6.40
NCI 150417C00011000 C 04/17/15 11.0 2.90 3.90
NCI 150417C00012000 C 04/17/15 12.0 0.40 3.70
NCI 150417C00013000 C 04/17/15 13.0 1.55 2.40
NCI 150417C00014000 C 04/17/15 14.0 0.95 1.55
NCI 150417C00015000 C 04/17/15 15.0 0.50 1.10
NCI 150417C00016000 C 04/17/15 16.0 0.20 0.75
NCI 150417C00017000 C 04/17/15 17.0 0.00 0.75
NCI 150417C00018000 C 04/17/15 18.0 0.00 0.60
NCI 150417C00019000 C 04/17/15 19.0 0.00 0.35
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 0.30
NCI 150417C00023000 C 04/17/15 23.0 0.00 0.30
NCI 150417C00024000 C 04/17/15 24.0 0.00 0.30
NCI 150417P00007000 P 04/17/15 7.0 0.00 0.30
NCI 150417P00008000 P 04/17/15 8.0 0.00 0.35
NCI 150417P00009000 P 04/17/15 9.0 0.00 0.40
NCI 150417P00010000 P 04/17/15 10.0 0.00 0.55
NCI 150417P00011000 P 04/17/15 11.0 0.00 0.80
NCI 150417P00012000 P 04/17/15 12.0 0.20 0.80
NCI 150417P00013000 P 04/17/15 13.0 0.50 1.05
NCI 150417P00014000 P 04/17/15 14.0 0.90 1.50
NCI 150417P00015000 P 04/17/15 15.0 1.45 2.05
NCI 150417P00016000 P 04/17/15 16.0 2.10 2.95
NCI 150417P00017000 P 04/17/15 17.0 2.80 4.80
NCI 150417P00018000 P 04/17/15 18.0 3.50 5.70
NCI 150417P00019000 P 04/17/15 19.0 3.40 6.60
NCI 150417P00020000 P 04/17/15 20.0 3.90 8.10
NCI 150417P00021000 P 04/17/15 21.0 5.90 8.00
NCI 150417P00022000 P 04/17/15 22.0 5.90 10.20
NCI 150417P00023000 P 04/17/15 23.0 6.70 11.20
NCI 150417P00024000 P 04/17/15 24.0 8.50 11.40

OPRA data is delayed 15 minutes.