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 (2015-11-27)Premium Content

Navigant Consulting Inc (NCI)
As of Feb 9 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NCI 160219C00008000 C 02/19/16 8.0 5.50 7.90
NCI 160219C00009000 C 02/19/16 9.0 4.70 6.60
NCI 160219C00010000 C 02/19/16 10.0 3.70 5.10
NCI 160219C00011000 C 02/19/16 11.0 2.55 4.10
NCI 160219C00012000 C 02/19/16 12.0 2.15 2.40
NCI 160219C00013000 C 02/19/16 13.0 1.30 1.55
NCI 160219C00014000 C 02/19/16 14.0 0.60 0.80
NCI 160219C00015000 C 02/19/16 15.0 0.20 0.30
NCI 160219C00016000 C 02/19/16 16.0 0.00 0.25
NCI 160219C00017000 C 02/19/16 17.0 0.00 0.25
NCI 160219C00018000 C 02/19/16 18.0 0.00 0.30
NCI 160219C00019000 C 02/19/16 19.0 0.00 0.30
NCI 160219C00020000 C 02/19/16 20.0 0.00 0.30
NCI 160219C00021000 C 02/19/16 21.0 0.00 0.30
NCI 160219C00022000 C 02/19/16 22.0 0.00 0.30
NCI 160219C00023000 C 02/19/16 23.0 0.00 0.30
NCI 160219C00024000 C 02/19/16 24.0 0.00 0.30
NCI 160219C00025000 C 02/19/16 25.0 0.00 0.30
NCI 160219P00008000 P 02/19/16 8.0 0.00 0.55
NCI 160219P00009000 P 02/19/16 9.0 0.00 0.25
NCI 160219P00010000 P 02/19/16 10.0 0.00 0.25
NCI 160219P00011000 P 02/19/16 11.0 0.00 0.25
NCI 160219P00012000 P 02/19/16 12.0 0.05 0.25
NCI 160219P00013000 P 02/19/16 13.0 0.20 0.30
NCI 160219P00014000 P 02/19/16 14.0 0.45 0.60
NCI 160219P00015000 P 02/19/16 15.0 0.95 1.20
NCI 160219P00016000 P 02/19/16 16.0 1.65 2.20
NCI 160219P00017000 P 02/19/16 17.0 2.25 3.50
NCI 160219P00018000 P 02/19/16 18.0 1.50 6.00
NCI 160219P00019000 P 02/19/16 19.0 4.10 5.90
NCI 160219P00020000 P 02/19/16 20.0 5.10 6.90
NCI 160219P00021000 P 02/19/16 21.0 6.10 7.90
NCI 160219P00022000 P 02/19/16 22.0 7.10 10.20
NCI 160219P00023000 P 02/19/16 23.0 7.90 10.20
NCI 160219P00024000 P 02/19/16 24.0 7.60 12.00
NCI 160219P00025000 P 02/19/16 25.0 9.90 11.50
NCI 160318C00008000 C 03/18/16 8.0 5.60 7.10
NCI 160318C00009000 C 03/18/16 9.0 4.30 7.60
NCI 160318C00010000 C 03/18/16 10.0 2.10 6.70
NCI 160318C00011000 C 03/18/16 11.0 2.80 5.80
NCI 160318C00012000 C 03/18/16 12.0 2.25 2.50
NCI 160318C00013000 C 03/18/16 13.0 1.45 1.70
NCI 160318C00014000 C 03/18/16 14.0 0.75 1.00
NCI 160318C00015000 C 03/18/16 15.0 0.35 0.50
NCI 160318C00016000 C 03/18/16 16.0 0.10 0.25
NCI 160318C00017000 C 03/18/16 17.0 0.00 0.25
NCI 160318C00018000 C 03/18/16 18.0 0.00 0.25
NCI 160318C00019000 C 03/18/16 19.0 0.00 0.35
NCI 160318C00020000 C 03/18/16 20.0 0.00 0.30
NCI 160318C00021000 C 03/18/16 21.0 0.00 0.30
NCI 160318C00022000 C 03/18/16 22.0 0.00 0.30
NCI 160318C00023000 C 03/18/16 23.0 0.00 0.30
NCI 160318C00024000 C 03/18/16 24.0 0.00 0.30
NCI 160318P00008000 P 03/18/16 8.0 0.00 0.25
NCI 160318P00009000 P 03/18/16 9.0 0.00 0.25
NCI 160318P00010000 P 03/18/16 10.0 0.05 0.25
NCI 160318P00011000 P 03/18/16 11.0 0.05 0.25
NCI 160318P00012000 P 03/18/16 12.0 0.15 0.30
NCI 160318P00013000 P 03/18/16 13.0 0.30 0.45
NCI 160318P00014000 P 03/18/16 14.0 0.65 0.80
NCI 160318P00015000 P 03/18/16 15.0 1.15 1.40
NCI 160318P00016000 P 03/18/16 16.0 1.85 2.10
NCI 160318P00017000 P 03/18/16 17.0 1.65 5.20
NCI 160318P00018000 P 03/18/16 18.0 2.35 5.90
NCI 160318P00019000 P 03/18/16 19.0 4.20 5.50
NCI 160318P00020000 P 03/18/16 20.0 5.20 6.50
NCI 160318P00021000 P 03/18/16 21.0 6.20 8.30
NCI 160318P00022000 P 03/18/16 22.0 7.20 9.90
NCI 160318P00023000 P 03/18/16 23.0 7.60 11.20
NCI 160318P00024000 P 03/18/16 24.0 8.90 10.60
NCI 160415C00007000 C 04/15/16 7.0 6.60 9.20
NCI 160415C00008000 C 04/15/16 8.0 5.70 7.30
NCI 160415C00009000 C 04/15/16 9.0 4.70 6.40
NCI 160415C00010000 C 04/15/16 10.0 2.60 6.60
NCI 160415C00011000 C 04/15/16 11.0 3.20 3.50
NCI 160415C00012000 C 04/15/16 12.0 2.35 2.60
NCI 160415C00013000 C 04/15/16 13.0 1.60 1.80
NCI 160415C00014000 C 04/15/16 14.0 0.95 1.15
NCI 160415C00015000 C 04/15/16 15.0 0.50 0.65
NCI 160415C00016000 C 04/15/16 16.0 0.15 0.35
NCI 160415C00017000 C 04/15/16 17.0 0.05 0.25
NCI 160415C00018000 C 04/15/16 18.0 0.00 0.20
NCI 160415C00019000 C 04/15/16 19.0 0.00 0.15
NCI 160415C00020000 C 04/15/16 20.0 0.00 0.30
NCI 160415C00021000 C 04/15/16 21.0 0.00 0.30
NCI 160415C00022000 C 04/15/16 22.0 0.00 0.30
NCI 160415C00023000 C 04/15/16 23.0 0.00 0.30
NCI 160415C00024000 C 04/15/16 24.0 0.00 0.30
NCI 160415C00025000 C 04/15/16 25.0 0.00 0.55
NCI 160415P00007000 P 04/15/16 7.0 0.00 0.25
NCI 160415P00008000 P 04/15/16 8.0 0.00 0.25
NCI 160415P00009000 P 04/15/16 9.0 0.05 0.25
NCI 160415P00010000 P 04/15/16 10.0 0.05 0.25
NCI 160415P00011000 P 04/15/16 11.0 0.10 0.25
NCI 160415P00012000 P 04/15/16 12.0 0.20 0.35
NCI 160415P00013000 P 04/15/16 13.0 0.40 0.55
NCI 160415P00014000 P 04/15/16 14.0 0.75 0.90
NCI 160415P00015000 P 04/15/16 15.0 1.25 1.45
NCI 160415P00016000 P 04/15/16 16.0 1.95 2.20
NCI 160415P00017000 P 04/15/16 17.0 2.75 3.10
NCI 160415P00018000 P 04/15/16 18.0 1.50 6.00
NCI 160415P00019000 P 04/15/16 19.0 4.20 5.90
NCI 160415P00020000 P 04/15/16 20.0 5.20 6.90
NCI 160415P00021000 P 04/15/16 21.0 6.20 7.90
NCI 160415P00022000 P 04/15/16 22.0 7.20 8.90
NCI 160415P00023000 P 04/15/16 23.0 8.20 9.90
NCI 160415P00024000 P 04/15/16 24.0 9.20 10.90
NCI 160415P00025000 P 04/15/16 25.0 9.40 12.90
NCI 160715C00008000 C 07/15/16 8.0 5.30 8.60
NCI 160715C00009000 C 07/15/16 9.0 3.10 7.70
NCI 160715C00010000 C 07/15/16 10.0 4.20 4.60
NCI 160715C00011000 C 07/15/16 11.0 3.40 3.70
NCI 160715C00012000 C 07/15/16 12.0 2.60 2.85
NCI 160715C00013000 C 07/15/16 13.0 1.90 2.15
NCI 160715C00014000 C 07/15/16 14.0 1.30 1.50
NCI 160715C00015000 C 07/15/16 15.0 0.80 1.05
NCI 160715C00016000 C 07/15/16 16.0 0.45 0.65
NCI 160715C00017000 C 07/15/16 17.0 0.20 0.40
NCI 160715C00018000 C 07/15/16 18.0 0.05 0.25
NCI 160715C00019000 C 07/15/16 19.0 0.00 0.25
NCI 160715C00020000 C 07/15/16 20.0 0.00 0.25
NCI 160715C00021000 C 07/15/16 21.0 0.00 0.25
NCI 160715C00022000 C 07/15/16 22.0 0.00 0.30
NCI 160715C00023000 C 07/15/16 23.0 0.00 0.30
NCI 160715C00024000 C 07/15/16 24.0 0.00 0.30
NCI 160715C00025000 C 07/15/16 25.0 0.00 0.35
NCI 160715P00008000 P 07/15/16 8.0 0.00 0.75
NCI 160715P00009000 P 07/15/16 9.0 0.00 0.25
NCI 160715P00010000 P 07/15/16 10.0 0.15 0.30
NCI 160715P00011000 P 07/15/16 11.0 0.25 0.45
NCI 160715P00012000 P 07/15/16 12.0 0.40 0.60
NCI 160715P00013000 P 07/15/16 13.0 0.65 0.90
NCI 160715P00014000 P 07/15/16 14.0 1.05 1.25
NCI 160715P00015000 P 07/15/16 15.0 1.55 1.80
NCI 160715P00016000 P 07/15/16 16.0 2.20 2.40
NCI 160715P00017000 P 07/15/16 17.0 2.95 3.20
NCI 160715P00018000 P 07/15/16 18.0 3.80 4.10
NCI 160715P00019000 P 07/15/16 19.0 4.20 5.90
NCI 160715P00020000 P 07/15/16 20.0 5.20 6.90
NCI 160715P00021000 P 07/15/16 21.0 4.50 9.00
NCI 160715P00022000 P 07/15/16 22.0 5.50 10.20
NCI 160715P00023000 P 07/15/16 23.0 8.20 9.90
NCI 160715P00024000 P 07/15/16 24.0 9.20 10.90
NCI 160715P00025000 P 07/15/16 25.0 9.50 11.50

OPRA data is delayed 15 minutes.