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 (2014-09-26)Premium Content

Kbr Inc (KBR)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KBR 141122C00011000 C 11/22/14 11.0 8.60 9.10
KBR 141122C00012000 C 11/22/14 12.0 7.70 8.30
KBR 141122C00013000 C 11/22/14 13.0 5.50 7.10
KBR 141122C00014000 C 11/22/14 14.0 5.70 6.10
KBR 141122C00015000 C 11/22/14 15.0 3.70 6.30
KBR 141122C00016000 C 11/22/14 16.0 3.70 4.20
KBR 141122C00017000 C 11/22/14 17.0 2.70 3.10
KBR 141122C00018000 C 11/22/14 18.0 1.70 2.10
KBR 141122C00019000 C 11/22/14 19.0 0.70 1.05
KBR 141122C00020000 C 11/22/14 20.0 0.00 0.20
KBR 141122C00021000 C 11/22/14 21.0 0.00 0.05
KBR 141122C00022000 C 11/22/14 22.0 0.00 0.10
KBR 141122C00023000 C 11/22/14 23.0 0.00 0.15
KBR 141122C00024000 C 11/22/14 24.0 0.00 0.15
KBR 141122C00025000 C 11/22/14 25.0 0.00 0.15
KBR 141122C00026000 C 11/22/14 26.0 0.00 0.15
KBR 141122C00027000 C 11/22/14 27.0 0.00 0.15
KBR 141122C00028000 C 11/22/14 28.0 0.00 0.15
KBR 141122C00029000 C 11/22/14 29.0 0.00 0.15
KBR 141122P00011000 P 11/22/14 11.0 0.00 0.20
KBR 141122P00012000 P 11/22/14 12.0 0.00 0.20
KBR 141122P00013000 P 11/22/14 13.0 0.00 0.20
KBR 141122P00014000 P 11/22/14 14.0 0.00 0.20
KBR 141122P00015000 P 11/22/14 15.0 0.00 0.20
KBR 141122P00016000 P 11/22/14 16.0 0.00 0.25
KBR 141122P00017000 P 11/22/14 17.0 0.00 0.20
KBR 141122P00018000 P 11/22/14 18.0 0.00 0.15
KBR 141122P00019000 P 11/22/14 19.0 0.00 0.10
KBR 141122P00020000 P 11/22/14 20.0 0.10 0.30
KBR 141122P00021000 P 11/22/14 21.0 0.85 1.30
KBR 141122P00022000 P 11/22/14 22.0 1.45 2.35
KBR 141122P00023000 P 11/22/14 23.0 2.45 3.30
KBR 141122P00024000 P 11/22/14 24.0 3.40 4.70
KBR 141122P00025000 P 11/22/14 25.0 3.70 6.50
KBR 141122P00026000 P 11/22/14 26.0 4.70 7.40
KBR 141122P00027000 P 11/22/14 27.0 5.70 8.40
KBR 141122P00028000 P 11/22/14 28.0 6.00 9.70
KBR 141122P00029000 P 11/22/14 29.0 7.70 9.30
KBR 141220C00011000 C 12/20/14 11.0 7.70 9.70
KBR 141220C00012000 C 12/20/14 12.0 7.60 8.20
KBR 141220C00013000 C 12/20/14 13.0 6.40 7.20
KBR 141220C00014000 C 12/20/14 14.0 5.60 6.20
KBR 141220C00015000 C 12/20/14 15.0 4.70 5.10
KBR 141220C00016000 C 12/20/14 16.0 3.70 4.10
KBR 141220C00017000 C 12/20/14 17.0 2.75 3.10
KBR 141220C00018000 C 12/20/14 18.0 1.80 2.10
KBR 141220C00019000 C 12/20/14 19.0 1.00 1.15
KBR 141220C00020000 C 12/20/14 20.0 0.40 0.50
KBR 141220C00021000 C 12/20/14 21.0 0.10 0.20
KBR 141220C00022000 C 12/20/14 22.0 0.00 0.10
KBR 141220C00023000 C 12/20/14 23.0 0.00 0.05
KBR 141220C00024000 C 12/20/14 24.0 0.00 0.05
KBR 141220C00025000 C 12/20/14 25.0 0.00 0.05
KBR 141220C00026000 C 12/20/14 26.0 0.00 0.05
KBR 141220C00027000 C 12/20/14 27.0 0.00 0.05
KBR 141220C00028000 C 12/20/14 28.0 0.00 0.05
KBR 141220C00029000 C 12/20/14 29.0 0.00 0.05
KBR 141220C00030000 C 12/20/14 30.0 0.00 0.05
KBR 141220C00031000 C 12/20/14 31.0 0.00 0.05
KBR 141220C00032000 C 12/20/14 32.0 0.00 0.05
KBR 141220C00033000 C 12/20/14 33.0 0.00 0.05
KBR 141220C00034000 C 12/20/14 34.0 0.00 0.05
KBR 141220C00035000 C 12/20/14 35.0 0.00 0.05
KBR 141220C00036000 C 12/20/14 36.0 0.00 0.05
KBR 141220C00037000 C 12/20/14 37.0 0.00 0.05
KBR 141220C00038000 C 12/20/14 38.0 0.00 0.05
KBR 141220C00039000 C 12/20/14 39.0 0.00 0.05
KBR 141220P00011000 P 12/20/14 11.0 0.00 0.05
KBR 141220P00012000 P 12/20/14 12.0 0.00 0.05
KBR 141220P00013000 P 12/20/14 13.0 0.00 0.05
KBR 141220P00014000 P 12/20/14 14.0 0.00 0.05
KBR 141220P00015000 P 12/20/14 15.0 0.00 0.05
KBR 141220P00016000 P 12/20/14 16.0 0.00 0.05
KBR 141220P00017000 P 12/20/14 17.0 0.00 0.10
KBR 141220P00018000 P 12/20/14 18.0 0.10 0.15
KBR 141220P00019000 P 12/20/14 19.0 0.25 0.35
KBR 141220P00020000 P 12/20/14 20.0 0.65 0.80
KBR 141220P00021000 P 12/20/14 21.0 1.35 1.55
KBR 141220P00022000 P 12/20/14 22.0 2.25 2.45
KBR 141220P00023000 P 12/20/14 23.0 2.60 3.40
KBR 141220P00024000 P 12/20/14 24.0 3.50 4.40
KBR 141220P00025000 P 12/20/14 25.0 4.50 5.40
KBR 141220P00026000 P 12/20/14 26.0 5.50 6.40
KBR 141220P00027000 P 12/20/14 27.0 6.50 7.40
KBR 141220P00028000 P 12/20/14 28.0 7.40 8.50
KBR 141220P00029000 P 12/20/14 29.0 8.50 9.40
KBR 141220P00030000 P 12/20/14 30.0 9.40 10.50
KBR 141220P00031000 P 12/20/14 31.0 10.10 11.70
KBR 141220P00032000 P 12/20/14 32.0 10.10 13.80
KBR 141220P00033000 P 12/20/14 33.0 11.50 14.50
KBR 141220P00034000 P 12/20/14 34.0 12.10 15.80
KBR 141220P00035000 P 12/20/14 35.0 13.10 16.80
KBR 141220P00036000 P 12/20/14 36.0 14.10 17.80
KBR 141220P00037000 P 12/20/14 37.0 15.10 18.80
KBR 141220P00038000 P 12/20/14 38.0 16.20 19.80
KBR 141220P00039000 P 12/20/14 39.0 17.60 20.20
KBR 150117C00011000 C 01/17/15 11.0 7.50 10.70
KBR 150117C00012000 C 01/17/15 12.0 7.60 8.80
KBR 150117C00013000 C 01/17/15 13.0 6.70 7.60
KBR 150117C00014000 C 01/17/15 14.0 5.70 6.70
KBR 150117C00015000 C 01/17/15 15.0 4.70 5.60
KBR 150117C00016000 C 01/17/15 16.0 3.70 4.70
KBR 150117C00017000 C 01/17/15 17.0 2.80 3.60
KBR 150117C00018000 C 01/17/15 18.0 1.90 2.20
KBR 150117C00019000 C 01/17/15 19.0 1.20 1.35
KBR 150117C00020000 C 01/17/15 20.0 0.70 0.75
KBR 150117C00021000 C 01/17/15 21.0 0.30 0.40
KBR 150117C00022000 C 01/17/15 22.0 0.15 0.25
KBR 150117C00023000 C 01/17/15 23.0 0.05 0.15
KBR 150117C00024000 C 01/17/15 24.0 0.00 0.10
KBR 150117C00025000 C 01/17/15 25.0 0.00 0.05
KBR 150117C00026000 C 01/17/15 26.0 0.00 0.05
KBR 150117C00027000 C 01/17/15 27.0 0.00 0.05
KBR 150117C00028000 C 01/17/15 28.0 0.00 0.05
KBR 150117C00029000 C 01/17/15 29.0 0.00 0.05
KBR 150117C00030000 C 01/17/15 30.0 0.00 0.05
KBR 150117C00031000 C 01/17/15 31.0 0.00 0.05
KBR 150117C00032000 C 01/17/15 32.0 0.00 0.05
KBR 150117C00033000 C 01/17/15 33.0 0.00 0.05
KBR 150117C00034000 C 01/17/15 34.0 0.00 0.05
KBR 150117C00035000 C 01/17/15 35.0 0.00 0.05
KBR 150117C00036000 C 01/17/15 36.0 0.00 0.05
KBR 150117C00037000 C 01/17/15 37.0 0.00 0.05
KBR 150117C00038000 C 01/17/15 38.0 0.00 0.05
KBR 150117C00039000 C 01/17/15 39.0 0.00 0.05
KBR 150117C00040000 C 01/17/15 40.0 0.00 0.05
KBR 150117C00042000 C 01/17/15 42.0 0.00 0.05
KBR 150117C00045000 C 01/17/15 45.0 0.00 0.05
KBR 150117C00047000 C 01/17/15 47.0 0.00 0.05
KBR 150117P00011000 P 01/17/15 11.0 0.00 0.05
KBR 150117P00012000 P 01/17/15 12.0 0.00 0.05
KBR 150117P00013000 P 01/17/15 13.0 0.00 0.05
KBR 150117P00014000 P 01/17/15 14.0 0.00 0.05
KBR 150117P00015000 P 01/17/15 15.0 0.00 0.10
KBR 150117P00016000 P 01/17/15 16.0 0.00 0.10
KBR 150117P00017000 P 01/17/15 17.0 0.05 0.20
KBR 150117P00018000 P 01/17/15 18.0 0.20 0.30
KBR 150117P00019000 P 01/17/15 19.0 0.45 0.60
KBR 150117P00020000 P 01/17/15 20.0 0.90 1.05
KBR 150117P00021000 P 01/17/15 21.0 1.50 1.70
KBR 150117P00022000 P 01/17/15 22.0 2.25 2.55
KBR 150117P00023000 P 01/17/15 23.0 2.65 3.50
KBR 150117P00024000 P 01/17/15 24.0 3.60 4.40
KBR 150117P00025000 P 01/17/15 25.0 4.50 5.40
KBR 150117P00026000 P 01/17/15 26.0 5.40 6.40
KBR 150117P00027000 P 01/17/15 27.0 6.50 7.40
KBR 150117P00028000 P 01/17/15 28.0 7.40 8.50
KBR 150117P00029000 P 01/17/15 29.0 9.00 9.50
KBR 150117P00030000 P 01/17/15 30.0 9.40 10.50
KBR 150117P00031000 P 01/17/15 31.0 9.10 12.80
KBR 150117P00032000 P 01/17/15 32.0 10.20 13.60
KBR 150117P00033000 P 01/17/15 33.0 11.20 14.80
KBR 150117P00034000 P 01/17/15 34.0 12.20 15.80
KBR 150117P00035000 P 01/17/15 35.0 14.10 15.70
KBR 150117P00036000 P 01/17/15 36.0 14.50 16.40
KBR 150117P00037000 P 01/17/15 37.0 16.50 17.50
KBR 150117P00038000 P 01/17/15 38.0 16.20 19.80
KBR 150117P00039000 P 01/17/15 39.0 17.20 20.80
KBR 150117P00040000 P 01/17/15 40.0 18.20 21.50
KBR 150117P00042000 P 01/17/15 42.0 20.10 23.80
KBR 150117P00045000 P 01/17/15 45.0 23.10 26.90
KBR 150117P00047000 P 01/17/15 47.0 25.40 28.50
KBR 150320C00010000 C 03/20/15 10.0 9.70 10.70
KBR 150320C00011000 C 03/20/15 11.0 7.20 10.20
KBR 150320C00012000 C 03/20/15 12.0 7.70 8.60
KBR 150320C00013000 C 03/20/15 13.0 6.70 7.60
KBR 150320C00014000 C 03/20/15 14.0 5.80 6.70
KBR 150320C00015000 C 03/20/15 15.0 4.80 5.70
KBR 150320C00016000 C 03/20/15 16.0 3.90 4.70
KBR 150320C00017000 C 03/20/15 17.0 3.10 3.30
KBR 150320C00018000 C 03/20/15 18.0 2.35 2.55
KBR 150320C00019000 C 03/20/15 19.0 1.70 1.85
KBR 150320C00020000 C 03/20/15 20.0 1.15 1.30
KBR 150320C00021000 C 03/20/15 21.0 0.75 0.90
KBR 150320C00022000 C 03/20/15 22.0 0.50 0.60
KBR 150320C00023000 C 03/20/15 23.0 0.30 0.40
KBR 150320C00024000 C 03/20/15 24.0 0.20 0.25
KBR 150320C00025000 C 03/20/15 25.0 0.10 0.20
KBR 150320C00026000 C 03/20/15 26.0 0.05 0.15
KBR 150320C00027000 C 03/20/15 27.0 0.00 0.10
KBR 150320C00028000 C 03/20/15 28.0 0.00 0.05
KBR 150320C00029000 C 03/20/15 29.0 0.00 0.05
KBR 150320C00030000 C 03/20/15 30.0 0.00 0.05
KBR 150320C00031000 C 03/20/15 31.0 0.00 0.05
KBR 150320C00032000 C 03/20/15 32.0 0.00 0.05
KBR 150320C00033000 C 03/20/15 33.0 0.00 0.05
KBR 150320C00034000 C 03/20/15 34.0 0.00 0.05
KBR 150320C00035000 C 03/20/15 35.0 0.00 0.05
KBR 150320P00010000 P 03/20/15 10.0 0.00 0.05
KBR 150320P00011000 P 03/20/15 11.0 0.00 0.05
KBR 150320P00012000 P 03/20/15 12.0 0.00 0.10
KBR 150320P00013000 P 03/20/15 13.0 0.00 0.10
KBR 150320P00014000 P 03/20/15 14.0 0.05 0.15
KBR 150320P00015000 P 03/20/15 15.0 0.10 0.20
KBR 150320P00016000 P 03/20/15 16.0 0.20 0.30
KBR 150320P00017000 P 03/20/15 17.0 0.40 0.45
KBR 150320P00018000 P 03/20/15 18.0 0.60 0.75
KBR 150320P00019000 P 03/20/15 19.0 0.90 1.10
KBR 150320P00020000 P 03/20/15 20.0 1.40 1.55
KBR 150320P00021000 P 03/20/15 21.0 1.95 2.15
KBR 150320P00022000 P 03/20/15 22.0 2.65 2.90
KBR 150320P00023000 P 03/20/15 23.0 3.50 3.70
KBR 150320P00024000 P 03/20/15 24.0 3.90 4.60
KBR 150320P00025000 P 03/20/15 25.0 4.70 5.50
KBR 150320P00026000 P 03/20/15 26.0 5.60 6.50
KBR 150320P00027000 P 03/20/15 27.0 6.50 7.50
KBR 150320P00028000 P 03/20/15 28.0 7.50 8.40
KBR 150320P00029000 P 03/20/15 29.0 8.40 9.40
KBR 150320P00030000 P 03/20/15 30.0 9.50 10.40
KBR 150320P00031000 P 03/20/15 31.0 9.50 12.20
KBR 150320P00032000 P 03/20/15 32.0 10.50 13.60
KBR 150320P00033000 P 03/20/15 33.0 11.20 14.60
KBR 150320P00034000 P 03/20/15 34.0 12.20 15.60
KBR 150320P00035000 P 03/20/15 35.0 14.10 15.70
KBR 150619C00009000 C 06/19/15 9.0 10.40 12.00
KBR 150619C00010000 C 06/19/15 10.0 7.80 11.70
KBR 150619C00011000 C 06/19/15 11.0 8.70 9.70
KBR 150619C00012000 C 06/19/15 12.0 7.40 8.60
KBR 150619C00013000 C 06/19/15 13.0 6.80 7.70
KBR 150619C00014000 C 06/19/15 14.0 5.90 6.70
KBR 150619C00015000 C 06/19/15 15.0 5.00 5.80
KBR 150619C00016000 C 06/19/15 16.0 4.10 4.40
KBR 150619C00017000 C 06/19/15 17.0 3.40 3.70
KBR 150619C00018000 C 06/19/15 18.0 2.75 3.00
KBR 150619C00019000 C 06/19/15 19.0 2.15 2.35
KBR 150619C00020000 C 06/19/15 20.0 1.65 1.85
KBR 150619C00021000 C 06/19/15 21.0 1.25 1.45
KBR 150619C00022000 C 06/19/15 22.0 0.90 1.05
KBR 150619C00023000 C 06/19/15 23.0 0.65 0.85
KBR 150619C00024000 C 06/19/15 24.0 0.45 0.60
KBR 150619C00025000 C 06/19/15 25.0 0.30 0.45
KBR 150619C00026000 C 06/19/15 26.0 0.20 0.35
KBR 150619C00027000 C 06/19/15 27.0 0.10 0.25
KBR 150619C00028000 C 06/19/15 28.0 0.05 0.20
KBR 150619C00029000 C 06/19/15 29.0 0.05 0.15
KBR 150619C00030000 C 06/19/15 30.0 0.00 0.10
KBR 150619P00009000 P 06/19/15 9.0 0.00 0.10
KBR 150619P00010000 P 06/19/15 10.0 0.00 0.10
KBR 150619P00011000 P 06/19/15 11.0 0.00 0.15
KBR 150619P00012000 P 06/19/15 12.0 0.05 0.20
KBR 150619P00013000 P 06/19/15 13.0 0.10 0.25
KBR 150619P00014000 P 06/19/15 14.0 0.15 0.35
KBR 150619P00015000 P 06/19/15 15.0 0.25 0.45
KBR 150619P00016000 P 06/19/15 16.0 0.45 0.60
KBR 150619P00017000 P 06/19/15 17.0 0.70 0.85
KBR 150619P00018000 P 06/19/15 18.0 1.00 1.15
KBR 150619P00019000 P 06/19/15 19.0 1.40 1.55
KBR 150619P00020000 P 06/19/15 20.0 1.85 2.05
KBR 150619P00021000 P 06/19/15 21.0 2.45 2.65
KBR 150619P00022000 P 06/19/15 22.0 3.10 3.40
KBR 150619P00023000 P 06/19/15 23.0 3.80 4.10
KBR 150619P00024000 P 06/19/15 24.0 4.60 4.90
KBR 150619P00025000 P 06/19/15 25.0 5.50 5.80
KBR 150619P00026000 P 06/19/15 26.0 5.90 6.70
KBR 150619P00027000 P 06/19/15 27.0 6.80 7.60
KBR 150619P00028000 P 06/19/15 28.0 7.70 8.60
KBR 150619P00029000 P 06/19/15 29.0 8.60 9.50
KBR 150619P00030000 P 06/19/15 30.0 9.50 10.50
KBR 160115C00010000 C 01/15/16 10.0 9.20 11.20
KBR 160115C00013000 C 01/15/16 13.0 6.50 8.40
KBR 160115C00015000 C 01/15/16 15.0 5.40 5.70
KBR 160115C00018000 C 01/15/16 18.0 3.40 3.70
KBR 160115C00020000 C 01/15/16 20.0 2.40 2.65
KBR 160115C00023000 C 01/15/16 23.0 1.35 1.55
KBR 160115C00025000 C 01/15/16 25.0 0.90 1.05
KBR 160115C00028000 C 01/15/16 28.0 0.40 0.60
KBR 160115C00030000 C 01/15/16 30.0 0.25 0.40
KBR 160115C00032000 C 01/15/16 32.0 0.15 0.30
KBR 160115C00035000 C 01/15/16 35.0 0.05 0.20
KBR 160115C00037000 C 01/15/16 37.0 0.00 0.15
KBR 160115C00040000 C 01/15/16 40.0 0.00 0.10
KBR 160115C00042000 C 01/15/16 42.0 0.00 0.10
KBR 160115C00045000 C 01/15/16 45.0 0.00 0.10
KBR 160115C00047000 C 01/15/16 47.0 0.00 0.05
KBR 160115C00050000 C 01/15/16 50.0 0.00 0.05
KBR 160115P00010000 P 01/15/16 10.0 0.10 0.25
KBR 160115P00013000 P 01/15/16 13.0 0.35 0.55
KBR 160115P00015000 P 01/15/16 15.0 0.75 0.95
KBR 160115P00018000 P 01/15/16 18.0 1.75 1.95
KBR 160115P00020000 P 01/15/16 20.0 2.70 2.95
KBR 160115P00023000 P 01/15/16 23.0 4.60 4.90
KBR 160115P00025000 P 01/15/16 25.0 6.10 6.40
KBR 160115P00028000 P 01/15/16 28.0 8.60 9.00
KBR 160115P00030000 P 01/15/16 30.0 9.90 11.30
KBR 160115P00032000 P 01/15/16 32.0 10.70 13.80
KBR 160115P00035000 P 01/15/16 35.0 13.50 16.70
KBR 160115P00037000 P 01/15/16 37.0 15.00 19.30
KBR 160115P00040000 P 01/15/16 40.0 18.00 22.20
KBR 160115P00042000 P 01/15/16 42.0 19.90 24.20
KBR 160115P00045000 P 01/15/16 45.0 22.60 27.40
KBR 160115P00047000 P 01/15/16 47.0 24.80 29.40
KBR 160115P00050000 P 01/15/16 50.0 27.90 31.90

OPRA data is delayed 15 minutes.