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 (2014-06-27)Premium Content

Kbr Inc (KBR)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KBR 140920C00015000 C 09/20/14 15.0 6.80 7.20
KBR 140920C00016000 C 09/20/14 16.0 5.50 6.60
KBR 140920C00017000 C 09/20/14 17.0 4.50 5.60
KBR 140920C00018000 C 09/20/14 18.0 3.80 4.10
KBR 140920C00019000 C 09/20/14 19.0 2.85 3.10
KBR 140920C00020000 C 09/20/14 20.0 1.90 2.10
KBR 140920C00021000 C 09/20/14 21.0 1.00 1.15
KBR 140920C00022000 C 09/20/14 22.0 0.35 0.45
KBR 140920C00023000 C 09/20/14 23.0 0.05 0.15
KBR 140920C00024000 C 09/20/14 24.0 0.00 0.05
KBR 140920C00025000 C 09/20/14 25.0 0.00 0.05
KBR 140920C00026000 C 09/20/14 26.0 0.00 0.05
KBR 140920C00027000 C 09/20/14 27.0 0.00 0.05
KBR 140920C00028000 C 09/20/14 28.0 0.00 0.05
KBR 140920C00029000 C 09/20/14 29.0 0.00 0.05
KBR 140920C00030000 C 09/20/14 30.0 0.00 0.05
KBR 140920C00031000 C 09/20/14 31.0 0.00 0.05
KBR 140920C00032000 C 09/20/14 32.0 0.00 0.05
KBR 140920C00033000 C 09/20/14 33.0 0.00 0.05
KBR 140920C00034000 C 09/20/14 34.0 0.00 0.05
KBR 140920C00035000 C 09/20/14 35.0 0.00 0.05
KBR 140920C00036000 C 09/20/14 36.0 0.00 0.05
KBR 140920C00037000 C 09/20/14 37.0 0.00 0.05
KBR 140920C00038000 C 09/20/14 38.0 0.00 0.05
KBR 140920C00039000 C 09/20/14 39.0 0.00 0.05
KBR 140920C00040000 C 09/20/14 40.0 0.00 0.05
KBR 140920C00041000 C 09/20/14 41.0 0.00 0.05
KBR 140920C00042000 C 09/20/14 42.0 0.00 0.05
KBR 140920C00043000 C 09/20/14 43.0 0.00 0.05
KBR 140920C00044000 C 09/20/14 44.0 0.00 0.05
KBR 140920C00045000 C 09/20/14 45.0 0.00 0.05
KBR 140920C00046000 C 09/20/14 46.0 0.00 0.05
KBR 140920C00047000 C 09/20/14 47.0 0.00 0.05
KBR 140920P00015000 P 09/20/14 15.0 0.00 0.05
KBR 140920P00016000 P 09/20/14 16.0 0.00 0.05
KBR 140920P00017000 P 09/20/14 17.0 0.00 0.05
KBR 140920P00018000 P 09/20/14 18.0 0.00 0.05
KBR 140920P00019000 P 09/20/14 19.0 0.00 0.05
KBR 140920P00020000 P 09/20/14 20.0 0.00 0.10
KBR 140920P00021000 P 09/20/14 21.0 0.10 0.20
KBR 140920P00022000 P 09/20/14 22.0 0.45 0.55
KBR 140920P00023000 P 09/20/14 23.0 1.10 1.30
KBR 140920P00024000 P 09/20/14 24.0 1.60 2.25
KBR 140920P00025000 P 09/20/14 25.0 2.55 3.30
KBR 140920P00026000 P 09/20/14 26.0 3.50 4.30
KBR 140920P00027000 P 09/20/14 27.0 4.50 5.20
KBR 140920P00028000 P 09/20/14 28.0 5.50 6.30
KBR 140920P00029000 P 09/20/14 29.0 7.00 7.30
KBR 140920P00030000 P 09/20/14 30.0 7.60 8.30
KBR 140920P00031000 P 09/20/14 31.0 8.20 9.40
KBR 140920P00032000 P 09/20/14 32.0 9.40 10.30
KBR 140920P00033000 P 09/20/14 33.0 9.60 12.40
KBR 140920P00034000 P 09/20/14 34.0 10.00 13.20
KBR 140920P00035000 P 09/20/14 35.0 11.00 14.50
KBR 140920P00036000 P 09/20/14 36.0 12.00 15.50
KBR 140920P00037000 P 09/20/14 37.0 13.10 16.50
KBR 140920P00038000 P 09/20/14 38.0 14.00 17.50
KBR 140920P00039000 P 09/20/14 39.0 15.00 18.80
KBR 140920P00040000 P 09/20/14 40.0 16.00 19.80
KBR 140920P00041000 P 09/20/14 41.0 17.00 20.80
KBR 140920P00042000 P 09/20/14 42.0 18.00 21.70
KBR 140920P00043000 P 09/20/14 43.0 19.00 22.80
KBR 140920P00044000 P 09/20/14 44.0 20.00 23.70
KBR 140920P00045000 P 09/20/14 45.0 21.00 24.70
KBR 140920P00046000 P 09/20/14 46.0 22.00 25.70
KBR 140920P00047000 P 09/20/14 47.0 24.30 25.40
KBR 141018C00013000 C 10/18/14 13.0 8.80 9.70
KBR 141018C00014000 C 10/18/14 14.0 7.60 8.40
KBR 141018C00015000 C 10/18/14 15.0 6.60 7.60
KBR 141018C00016000 C 10/18/14 16.0 5.50 6.60
KBR 141018C00017000 C 10/18/14 17.0 4.80 5.50
KBR 141018C00018000 C 10/18/14 18.0 3.80 4.60
KBR 141018C00019000 C 10/18/14 19.0 2.90 3.50
KBR 141018C00020000 C 10/18/14 20.0 2.00 2.45
KBR 141018C00021000 C 10/18/14 21.0 1.20 1.40
KBR 141018C00022000 C 10/18/14 22.0 0.65 0.75
KBR 141018C00023000 C 10/18/14 23.0 0.30 0.40
KBR 141018C00024000 C 10/18/14 24.0 0.10 0.20
KBR 141018C00025000 C 10/18/14 25.0 0.00 0.10
KBR 141018C00026000 C 10/18/14 26.0 0.00 0.05
KBR 141018C00027000 C 10/18/14 27.0 0.00 0.05
KBR 141018C00028000 C 10/18/14 28.0 0.00 0.05
KBR 141018C00029000 C 10/18/14 29.0 0.00 0.05
KBR 141018P00013000 P 10/18/14 13.0 0.00 0.05
KBR 141018P00014000 P 10/18/14 14.0 0.00 0.05
KBR 141018P00015000 P 10/18/14 15.0 0.00 0.05
KBR 141018P00016000 P 10/18/14 16.0 0.00 0.05
KBR 141018P00017000 P 10/18/14 17.0 0.00 0.05
KBR 141018P00018000 P 10/18/14 18.0 0.00 0.10
KBR 141018P00019000 P 10/18/14 19.0 0.05 0.15
KBR 141018P00020000 P 10/18/14 20.0 0.15 0.25
KBR 141018P00021000 P 10/18/14 21.0 0.35 0.45
KBR 141018P00022000 P 10/18/14 22.0 0.75 0.85
KBR 141018P00023000 P 10/18/14 23.0 1.35 1.50
KBR 141018P00024000 P 10/18/14 24.0 2.15 2.35
KBR 141018P00025000 P 10/18/14 25.0 2.65 3.30
KBR 141018P00026000 P 10/18/14 26.0 3.60 4.30
KBR 141018P00027000 P 10/18/14 27.0 4.50 5.30
KBR 141018P00028000 P 10/18/14 28.0 5.50 6.30
KBR 141018P00029000 P 10/18/14 29.0 6.50 7.30
KBR 141220C00013000 C 12/20/14 13.0 8.70 9.40
KBR 141220C00014000 C 12/20/14 14.0 6.60 9.90
KBR 141220C00015000 C 12/20/14 15.0 6.40 7.90
KBR 141220C00016000 C 12/20/14 16.0 5.80 6.40
KBR 141220C00017000 C 12/20/14 17.0 4.90 5.40
KBR 141220C00018000 C 12/20/14 18.0 4.00 4.40
KBR 141220C00019000 C 12/20/14 19.0 3.20 3.40
KBR 141220C00020000 C 12/20/14 20.0 2.45 2.60
KBR 141220C00021000 C 12/20/14 21.0 1.75 1.95
KBR 141220C00022000 C 12/20/14 22.0 1.20 1.35
KBR 141220C00023000 C 12/20/14 23.0 0.80 0.95
KBR 141220C00024000 C 12/20/14 24.0 0.50 0.65
KBR 141220C00025000 C 12/20/14 25.0 0.30 0.35
KBR 141220C00026000 C 12/20/14 26.0 0.20 0.25
KBR 141220C00027000 C 12/20/14 27.0 0.10 0.20
KBR 141220C00028000 C 12/20/14 28.0 0.05 0.15
KBR 141220C00029000 C 12/20/14 29.0 0.00 0.10
KBR 141220C00030000 C 12/20/14 30.0 0.00 0.10
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 141220P00013000 P 12/20/14 13.0 0.00 0.05
KBR 141220P00014000 P 12/20/14 14.0 0.00 0.10
KBR 141220P00015000 P 12/20/14 15.0 0.00 0.10
KBR 141220P00016000 P 12/20/14 16.0 0.05 0.15
KBR 141220P00017000 P 12/20/14 17.0 0.10 0.20
KBR 141220P00018000 P 12/20/14 18.0 0.20 0.30
KBR 141220P00019000 P 12/20/14 19.0 0.35 0.45
KBR 141220P00020000 P 12/20/14 20.0 0.60 0.70
KBR 141220P00021000 P 12/20/14 21.0 0.90 1.00
KBR 141220P00022000 P 12/20/14 22.0 1.35 1.50
KBR 141220P00023000 P 12/20/14 23.0 1.95 2.10
KBR 141220P00024000 P 12/20/14 24.0 2.60 2.80
KBR 141220P00025000 P 12/20/14 25.0 3.40 3.60
KBR 141220P00026000 P 12/20/14 26.0 3.80 4.50
KBR 141220P00027000 P 12/20/14 27.0 4.70 5.40
KBR 141220P00028000 P 12/20/14 28.0 5.50 6.50
KBR 141220P00029000 P 12/20/14 29.0 6.60 7.30
KBR 141220P00030000 P 12/20/14 30.0 7.60 8.30
KBR 141220P00031000 P 12/20/14 31.0 8.40 9.40
KBR 141220P00032000 P 12/20/14 32.0 9.50 10.40
KBR 141220P00033000 P 12/20/14 33.0 10.10 11.70
KBR 141220P00034000 P 12/20/14 34.0 10.10 13.50
KBR 141220P00035000 P 12/20/14 35.0 11.70 13.90
KBR 141220P00036000 P 12/20/14 36.0 12.10 15.40
KBR 141220P00037000 P 12/20/14 37.0 13.10 16.50
KBR 141220P00038000 P 12/20/14 38.0 14.90 16.80
KBR 141220P00039000 P 12/20/14 39.0 16.00 17.60
KBR 150117C00013000 C 01/17/15 13.0 8.80 9.80
KBR 150117C00014000 C 01/17/15 14.0 7.80 8.70
KBR 150117C00015000 C 01/17/15 15.0 6.80 7.80
KBR 150117C00016000 C 01/17/15 16.0 5.90 6.60
KBR 150117C00017000 C 01/17/15 17.0 5.00 5.70
KBR 150117C00018000 C 01/17/15 18.0 4.10 4.60
KBR 150117C00019000 C 01/17/15 19.0 3.30 3.50
KBR 150117C00020000 C 01/17/15 20.0 2.60 2.75
KBR 150117C00021000 C 01/17/15 21.0 1.90 2.05
KBR 150117C00022000 C 01/17/15 22.0 1.35 1.50
KBR 150117C00023000 C 01/17/15 23.0 0.95 1.05
KBR 150117C00024000 C 01/17/15 24.0 0.65 0.80
KBR 150117C00025000 C 01/17/15 25.0 0.40 0.55
KBR 150117C00026000 C 01/17/15 26.0 0.25 0.35
KBR 150117C00027000 C 01/17/15 27.0 0.15 0.25
KBR 150117C00028000 C 01/17/15 28.0 0.05 0.20
KBR 150117C00029000 C 01/17/15 29.0 0.05 0.15
KBR 150117C00030000 C 01/17/15 30.0 0.00 0.10
KBR 150117C00031000 C 01/17/15 31.0 0.00 0.10
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 150117P00013000 P 01/17/15 13.0 0.00 0.10
KBR 150117P00014000 P 01/17/15 14.0 0.00 0.10
KBR 150117P00015000 P 01/17/15 15.0 0.05 0.15
KBR 150117P00016000 P 01/17/15 16.0 0.10 0.20
KBR 150117P00017000 P 01/17/15 17.0 0.15 0.25
KBR 150117P00018000 P 01/17/15 18.0 0.30 0.40
KBR 150117P00019000 P 01/17/15 19.0 0.45 0.55
KBR 150117P00020000 P 01/17/15 20.0 0.70 0.80
KBR 150117P00021000 P 01/17/15 21.0 1.05 1.15
KBR 150117P00022000 P 01/17/15 22.0 1.50 1.65
KBR 150117P00023000 P 01/17/15 23.0 2.05 2.20
KBR 150117P00024000 P 01/17/15 24.0 2.75 2.90
KBR 150117P00025000 P 01/17/15 25.0 3.50 3.70
KBR 150117P00026000 P 01/17/15 26.0 4.30 4.60
KBR 150117P00027000 P 01/17/15 27.0 4.80 5.40
KBR 150117P00028000 P 01/17/15 28.0 5.70 6.40
KBR 150117P00029000 P 01/17/15 29.0 6.40 7.40
KBR 150117P00030000 P 01/17/15 30.0 7.40 8.40
KBR 150117P00031000 P 01/17/15 31.0 8.60 9.30
KBR 150117P00032000 P 01/17/15 32.0 9.60 10.30
KBR 150117P00033000 P 01/17/15 33.0 10.30 11.70
KBR 150117P00034000 P 01/17/15 34.0 11.10 12.70
KBR 150117P00035000 P 01/17/15 35.0 12.10 13.70
KBR 150117P00036000 P 01/17/15 36.0 12.60 15.20
KBR 150117P00037000 P 01/17/15 37.0 14.10 15.70
KBR 150117P00038000 P 01/17/15 38.0 14.10 17.50
KBR 150117P00039000 P 01/17/15 39.0 15.00 18.50
KBR 150117P00040000 P 01/17/15 40.0 17.00 18.60
KBR 150117P00042000 P 01/17/15 42.0 18.20 21.60
KBR 150117P00045000 P 01/17/15 45.0 21.50 24.80
KBR 150117P00047000 P 01/17/15 47.0 23.80 25.80
KBR 150320C00013000 C 03/20/15 13.0 8.80 9.80
KBR 150320C00014000 C 03/20/15 14.0 7.80 8.80
KBR 150320C00015000 C 03/20/15 15.0 6.90 7.60
KBR 150320C00016000 C 03/20/15 16.0 6.00 6.70
KBR 150320C00017000 C 03/20/15 17.0 5.10 5.50
KBR 150320C00018000 C 03/20/15 18.0 4.30 4.60
KBR 150320C00019000 C 03/20/15 19.0 3.50 3.80
KBR 150320C00020000 C 03/20/15 20.0 2.85 3.10
KBR 150320C00021000 C 03/20/15 21.0 2.25 2.45
KBR 150320C00022000 C 03/20/15 22.0 1.75 1.90
KBR 150320C00023000 C 03/20/15 23.0 1.30 1.50
KBR 150320C00024000 C 03/20/15 24.0 0.95 1.15
KBR 150320C00025000 C 03/20/15 25.0 0.70 0.85
KBR 150320C00026000 C 03/20/15 26.0 0.50 0.65
KBR 150320C00027000 C 03/20/15 27.0 0.35 0.45
KBR 150320C00028000 C 03/20/15 28.0 0.20 0.35
KBR 150320C00029000 C 03/20/15 29.0 0.15 0.25
KBR 150320C00030000 C 03/20/15 30.0 0.10 0.20
KBR 150320C00031000 C 03/20/15 31.0 0.05 0.15
KBR 150320C00032000 C 03/20/15 32.0 0.00 0.15
KBR 150320C00033000 C 03/20/15 33.0 0.00 0.10
KBR 150320C00034000 C 03/20/15 34.0 0.00 0.10
KBR 150320C00035000 C 03/20/15 35.0 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 0.35 0.45
KBR 150320P00018000 P 03/20/15 18.0 0.50 0.60
KBR 150320P00019000 P 03/20/15 19.0 0.70 0.85
KBR 150320P00020000 P 03/20/15 20.0 1.05 1.10
KBR 150320P00021000 P 03/20/15 21.0 1.45 1.55
KBR 150320P00022000 P 03/20/15 22.0 1.90 2.05
KBR 150320P00023000 P 03/20/15 23.0 2.45 2.65
KBR 150320P00024000 P 03/20/15 24.0 3.10 3.30
KBR 150320P00025000 P 03/20/15 25.0 3.80 4.00
KBR 150320P00026000 P 03/20/15 26.0 4.60 4.80
KBR 150320P00027000 P 03/20/15 27.0 5.40 5.70
KBR 150320P00028000 P 03/20/15 28.0 5.90 6.60
KBR 150320P00029000 P 03/20/15 29.0 6.80 7.50
KBR 150320P00030000 P 03/20/15 30.0 7.70 8.50
KBR 150320P00031000 P 03/20/15 31.0 8.70 9.40
KBR 150320P00032000 P 03/20/15 32.0 9.50 10.50
KBR 150320P00033000 P 03/20/15 33.0 10.20 11.70
KBR 150320P00034000 P 03/20/15 34.0 11.20 12.70
KBR 150320P00035000 P 03/20/15 35.0 12.20 13.70
KBR 160115C00013000 C 01/15/16 13.0 8.40 10.40
KBR 160115C00015000 C 01/15/16 15.0 6.70 8.70
KBR 160115C00018000 C 01/15/16 18.0 5.10 5.40
KBR 160115C00020000 C 01/15/16 20.0 3.80 4.10
KBR 160115C00023000 C 01/15/16 23.0 2.50 2.70
KBR 160115C00025000 C 01/15/16 25.0 1.75 2.00
KBR 160115C00028000 C 01/15/16 28.0 1.05 1.25
KBR 160115C00030000 C 01/15/16 30.0 0.70 0.90
KBR 160115C00032000 C 01/15/16 32.0 0.45 0.65
KBR 160115C00035000 C 01/15/16 35.0 0.25 0.40
KBR 160115C00037000 C 01/15/16 37.0 0.15 0.30
KBR 160115C00040000 C 01/15/16 40.0 0.10 0.20
KBR 160115C00042000 C 01/15/16 42.0 0.05 0.15
KBR 160115C00045000 C 01/15/16 45.0 0.00 0.10
KBR 160115C00047000 C 01/15/16 47.0 0.00 0.10
KBR 160115C00050000 C 01/15/16 50.0 0.00 0.10
KBR 160115P00013000 P 01/15/16 13.0 0.30 0.45
KBR 160115P00015000 P 01/15/16 15.0 0.60 0.75
KBR 160115P00018000 P 01/15/16 18.0 1.35 1.50
KBR 160115P00020000 P 01/15/16 20.0 2.15 2.30
KBR 160115P00023000 P 01/15/16 23.0 3.70 3.90
KBR 160115P00025000 P 01/15/16 25.0 4.90 5.20
KBR 160115P00028000 P 01/15/16 28.0 7.20 7.40
KBR 160115P00030000 P 01/15/16 30.0 8.80 9.10
KBR 160115P00032000 P 01/15/16 32.0 10.60 10.90
KBR 160115P00035000 P 01/15/16 35.0 11.70 14.80
KBR 160115P00037000 P 01/15/16 37.0 13.50 16.70
KBR 160115P00040000 P 01/15/16 40.0 16.40 19.60
KBR 160115P00042000 P 01/15/16 42.0 18.30 21.50
KBR 160115P00045000 P 01/15/16 45.0 20.90 24.90
KBR 160115P00047000 P 01/15/16 47.0 22.90 26.90
KBR 160115P00050000 P 01/15/16 50.0 25.90 29.90

OPRA data is delayed 15 minutes.