Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-28)Premium Content

Kbr Inc (KBR)
As of Apr 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KBR 140517C00019000 C 05/17/14 19.0 6.90 7.70
KBR 140517C00020000 C 05/17/14 20.0 6.00 6.70
KBR 140517C00021000 C 05/17/14 21.0 5.00 5.70
KBR 140517C00022000 C 05/17/14 22.0 4.00 4.70
KBR 140517C00023000 C 05/17/14 23.0 3.00 3.70
KBR 140517C00024000 C 05/17/14 24.0 2.15 2.75
KBR 140517C00025000 C 05/17/14 25.0 1.40 1.60
KBR 140517C00026000 C 05/17/14 26.0 0.80 0.95
KBR 140517C00027000 C 05/17/14 27.0 0.40 0.50
KBR 140517C00028000 C 05/17/14 28.0 0.15 0.25
KBR 140517C00029000 C 05/17/14 29.0 0.05 0.15
KBR 140517C00030000 C 05/17/14 30.0 0.00 0.10
KBR 140517C00031000 C 05/17/14 31.0 0.00 0.05
KBR 140517C00032000 C 05/17/14 32.0 0.00 0.05
KBR 140517C00033000 C 05/17/14 33.0 0.00 0.05
KBR 140517C00034000 C 05/17/14 34.0 0.00 0.05
KBR 140517C00035000 C 05/17/14 35.0 0.00 0.05
KBR 140517C00036000 C 05/17/14 36.0 0.00 0.05
KBR 140517P00019000 P 05/17/14 19.0 0.00 0.05
KBR 140517P00020000 P 05/17/14 20.0 0.00 0.05
KBR 140517P00021000 P 05/17/14 21.0 0.00 0.05
KBR 140517P00022000 P 05/17/14 22.0 0.00 0.10
KBR 140517P00023000 P 05/17/14 23.0 0.05 0.15
KBR 140517P00024000 P 05/17/14 24.0 0.15 0.25
KBR 140517P00025000 P 05/17/14 25.0 0.40 0.45
KBR 140517P00026000 P 05/17/14 26.0 0.75 0.85
KBR 140517P00027000 P 05/17/14 27.0 1.35 1.45
KBR 140517P00028000 P 05/17/14 28.0 2.00 2.20
KBR 140517P00029000 P 05/17/14 29.0 2.45 3.10
KBR 140517P00030000 P 05/17/14 30.0 3.40 4.10
KBR 140517P00031000 P 05/17/14 31.0 4.30 5.10
KBR 140517P00032000 P 05/17/14 32.0 5.30 6.10
KBR 140517P00033000 P 05/17/14 33.0 6.20 7.30
KBR 140517P00034000 P 05/17/14 34.0 7.20 8.20
KBR 140517P00035000 P 05/17/14 35.0 6.80 10.30
KBR 140517P00036000 P 05/17/14 36.0 7.80 11.30
KBR 140621C00019000 C 06/21/14 19.0 7.00 7.80
KBR 140621C00020000 C 06/21/14 20.0 6.00 6.70
KBR 140621C00021000 C 06/21/14 21.0 5.00 5.70
KBR 140621C00022000 C 06/21/14 22.0 4.10 4.70
KBR 140621C00023000 C 06/21/14 23.0 3.20 3.60
KBR 140621C00024000 C 06/21/14 24.0 2.35 2.60
KBR 140621C00025000 C 06/21/14 25.0 1.65 1.80
KBR 140621C00026000 C 06/21/14 26.0 1.10 1.20
KBR 140621C00027000 C 06/21/14 27.0 0.65 0.75
KBR 140621C00028000 C 06/21/14 28.0 0.35 0.50
KBR 140621C00029000 C 06/21/14 29.0 0.20 0.30
KBR 140621C00030000 C 06/21/14 30.0 0.10 0.20
KBR 140621C00031000 C 06/21/14 31.0 0.00 0.10
KBR 140621C00032000 C 06/21/14 32.0 0.00 0.10
KBR 140621C00033000 C 06/21/14 33.0 0.00 0.05
KBR 140621C00034000 C 06/21/14 34.0 0.00 0.05
KBR 140621C00035000 C 06/21/14 35.0 0.00 0.05
KBR 140621C00036000 C 06/21/14 36.0 0.00 0.05
KBR 140621C00037000 C 06/21/14 37.0 0.00 0.05
KBR 140621C00038000 C 06/21/14 38.0 0.00 0.05
KBR 140621C00039000 C 06/21/14 39.0 0.00 0.05
KBR 140621C00040000 C 06/21/14 40.0 0.00 0.05
KBR 140621C00041000 C 06/21/14 41.0 0.00 0.05
KBR 140621C00042000 C 06/21/14 42.0 0.00 0.05
KBR 140621C00043000 C 06/21/14 43.0 0.00 0.05
KBR 140621C00044000 C 06/21/14 44.0 0.00 0.05
KBR 140621C00045000 C 06/21/14 45.0 0.00 0.05
KBR 140621C00046000 C 06/21/14 46.0 0.00 0.05
KBR 140621C00047000 C 06/21/14 47.0 0.00 0.05
KBR 140621C00048000 C 06/21/14 48.0 0.00 0.05
KBR 140621P00019000 P 06/21/14 19.0 0.00 0.10
KBR 140621P00020000 P 06/21/14 20.0 0.00 0.10
KBR 140621P00021000 P 06/21/14 21.0 0.00 0.10
KBR 140621P00022000 P 06/21/14 22.0 0.05 0.20
KBR 140621P00023000 P 06/21/14 23.0 0.15 0.30
KBR 140621P00024000 P 06/21/14 24.0 0.35 0.45
KBR 140621P00025000 P 06/21/14 25.0 0.60 0.70
KBR 140621P00026000 P 06/21/14 26.0 1.05 1.15
KBR 140621P00027000 P 06/21/14 27.0 1.60 1.75
KBR 140621P00028000 P 06/21/14 28.0 2.25 2.45
KBR 140621P00029000 P 06/21/14 29.0 3.10 3.30
KBR 140621P00030000 P 06/21/14 30.0 3.50 4.20
KBR 140621P00031000 P 06/21/14 31.0 4.40 5.20
KBR 140621P00032000 P 06/21/14 32.0 5.20 6.10
KBR 140621P00033000 P 06/21/14 33.0 6.50 7.10
KBR 140621P00034000 P 06/21/14 34.0 7.30 8.10
KBR 140621P00035000 P 06/21/14 35.0 8.30 9.10
KBR 140621P00036000 P 06/21/14 36.0 8.70 10.70
KBR 140621P00037000 P 06/21/14 37.0 9.70 11.20
KBR 140621P00038000 P 06/21/14 38.0 11.10 12.30
KBR 140621P00039000 P 06/21/14 39.0 11.80 13.50
KBR 140621P00040000 P 06/21/14 40.0 12.80 14.30
KBR 140621P00041000 P 06/21/14 41.0 14.10 15.50
KBR 140621P00042000 P 06/21/14 42.0 15.10 16.50
KBR 140621P00043000 P 06/21/14 43.0 16.10 17.60
KBR 140621P00044000 P 06/21/14 44.0 15.90 19.40
KBR 140621P00045000 P 06/21/14 45.0 18.10 19.30
KBR 140621P00046000 P 06/21/14 46.0 19.00 20.70
KBR 140621P00047000 P 06/21/14 47.0 19.90 21.70
KBR 140621P00048000 P 06/21/14 48.0 20.90 22.60
KBR 140920C00018000 C 09/20/14 18.0 8.00 8.80
KBR 140920C00019000 C 09/20/14 19.0 7.10 7.80
KBR 140920C00020000 C 09/20/14 20.0 6.10 6.80
KBR 140920C00021000 C 09/20/14 21.0 5.20 5.90
KBR 140920C00022000 C 09/20/14 22.0 4.40 5.00
KBR 140920C00023000 C 09/20/14 23.0 3.60 3.90
KBR 140920C00024000 C 09/20/14 24.0 2.90 3.10
KBR 140920C00025000 C 09/20/14 25.0 2.25 2.50
KBR 140920C00026000 C 09/20/14 26.0 1.75 1.90
KBR 140920C00027000 C 09/20/14 27.0 1.30 1.45
KBR 140920C00028000 C 09/20/14 28.0 0.95 1.10
KBR 140920C00029000 C 09/20/14 29.0 0.65 0.85
KBR 140920C00030000 C 09/20/14 30.0 0.45 0.60
KBR 140920C00031000 C 09/20/14 31.0 0.30 0.50
KBR 140920C00032000 C 09/20/14 32.0 0.20 0.30
KBR 140920C00033000 C 09/20/14 33.0 0.10 0.25
KBR 140920C00034000 C 09/20/14 34.0 0.05 0.20
KBR 140920C00035000 C 09/20/14 35.0 0.05 0.15
KBR 140920C00036000 C 09/20/14 36.0 0.00 0.10
KBR 140920C00037000 C 09/20/14 37.0 0.00 0.10
KBR 140920C00038000 C 09/20/14 38.0 0.00 0.10
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 140920P00018000 P 09/20/14 18.0 0.05 0.15
KBR 140920P00019000 P 09/20/14 19.0 0.10 0.20
KBR 140920P00020000 P 09/20/14 20.0 0.15 0.25
KBR 140920P00021000 P 09/20/14 21.0 0.25 0.40
KBR 140920P00022000 P 09/20/14 22.0 0.40 0.55
KBR 140920P00023000 P 09/20/14 23.0 0.60 0.75
KBR 140920P00024000 P 09/20/14 24.0 0.90 1.00
KBR 140920P00025000 P 09/20/14 25.0 1.30 1.40
KBR 140920P00026000 P 09/20/14 26.0 1.75 1.85
KBR 140920P00027000 P 09/20/14 27.0 2.30 2.45
KBR 140920P00028000 P 09/20/14 28.0 2.90 3.10
KBR 140920P00029000 P 09/20/14 29.0 3.60 3.80
KBR 140920P00030000 P 09/20/14 30.0 4.40 4.60
KBR 140920P00031000 P 09/20/14 31.0 5.20 5.50
KBR 140920P00032000 P 09/20/14 32.0 5.70 6.40
KBR 140920P00033000 P 09/20/14 33.0 6.60 7.30
KBR 140920P00034000 P 09/20/14 34.0 7.50 8.30
KBR 140920P00035000 P 09/20/14 35.0 8.50 9.20
KBR 140920P00036000 P 09/20/14 36.0 9.50 10.30
KBR 140920P00037000 P 09/20/14 37.0 10.30 11.20
KBR 140920P00038000 P 09/20/14 38.0 11.30 12.20
KBR 140920P00039000 P 09/20/14 39.0 12.30 13.10
KBR 140920P00040000 P 09/20/14 40.0 13.20 14.20
KBR 140920P00041000 P 09/20/14 41.0 14.30 15.10
KBR 140920P00042000 P 09/20/14 42.0 14.00 17.30
KBR 140920P00043000 P 09/20/14 43.0 15.00 18.30
KBR 140920P00044000 P 09/20/14 44.0 16.00 19.30
KBR 140920P00045000 P 09/20/14 45.0 17.00 20.30
KBR 140920P00046000 P 09/20/14 46.0 18.00 21.30
KBR 140920P00047000 P 09/20/14 47.0 19.00 22.30
KBR 141220C00016000 C 12/20/14 16.0 10.00 10.80
KBR 141220C00018000 C 12/20/14 18.0 8.10 8.90
KBR 141220C00019000 C 12/20/14 19.0 7.20 7.90
KBR 141220C00020000 C 12/20/14 20.0 6.30 7.00
KBR 141220C00021000 C 12/20/14 21.0 5.50 5.80
KBR 141220C00022000 C 12/20/14 22.0 4.70 5.00
KBR 141220C00023000 C 12/20/14 23.0 4.00 4.30
KBR 141220C00024000 C 12/20/14 24.0 3.40 3.60
KBR 141220C00025000 C 12/20/14 25.0 2.80 3.00
KBR 141220C00026000 C 12/20/14 26.0 2.30 2.45
KBR 141220C00027000 C 12/20/14 27.0 1.85 2.00
KBR 141220C00028000 C 12/20/14 28.0 1.45 1.60
KBR 141220C00029000 C 12/20/14 29.0 1.15 1.30
KBR 141220C00030000 C 12/20/14 30.0 0.90 1.05
KBR 141220C00031000 C 12/20/14 31.0 0.70 0.85
KBR 141220C00032000 C 12/20/14 32.0 0.50 0.70
KBR 141220C00033000 C 12/20/14 33.0 0.40 0.55
KBR 141220C00034000 C 12/20/14 34.0 0.30 0.45
KBR 141220C00035000 C 12/20/14 35.0 0.20 0.35
KBR 141220C00036000 C 12/20/14 36.0 0.15 0.25
KBR 141220C00037000 C 12/20/14 37.0 0.10 0.20
KBR 141220C00038000 C 12/20/14 38.0 0.05 0.15
KBR 141220C00039000 C 12/20/14 39.0 0.05 0.15
KBR 141220P00016000 P 12/20/14 16.0 0.05 0.15
KBR 141220P00018000 P 12/20/14 18.0 0.20 0.30
KBR 141220P00019000 P 12/20/14 19.0 0.25 0.40
KBR 141220P00020000 P 12/20/14 20.0 0.35 0.55
KBR 141220P00021000 P 12/20/14 21.0 0.55 0.70
KBR 141220P00022000 P 12/20/14 22.0 0.75 0.90
KBR 141220P00023000 P 12/20/14 23.0 1.00 1.20
KBR 141220P00024000 P 12/20/14 24.0 1.35 1.55
KBR 141220P00025000 P 12/20/14 25.0 1.80 1.95
KBR 141220P00026000 P 12/20/14 26.0 2.25 2.45
KBR 141220P00027000 P 12/20/14 27.0 2.80 3.00
KBR 141220P00028000 P 12/20/14 28.0 3.40 3.60
KBR 141220P00029000 P 12/20/14 29.0 4.10 4.30
KBR 141220P00030000 P 12/20/14 30.0 4.80 5.10
KBR 141220P00031000 P 12/20/14 31.0 5.60 5.90
KBR 141220P00032000 P 12/20/14 32.0 6.40 6.70
KBR 141220P00033000 P 12/20/14 33.0 7.30 7.60
KBR 141220P00034000 P 12/20/14 34.0 7.80 8.50
KBR 141220P00035000 P 12/20/14 35.0 8.70 9.40
KBR 141220P00036000 P 12/20/14 36.0 9.60 10.40
KBR 141220P00037000 P 12/20/14 37.0 10.50 11.30
KBR 141220P00038000 P 12/20/14 38.0 11.50 12.30
KBR 141220P00039000 P 12/20/14 39.0 12.50 13.20
KBR 150117C00014000 C 01/17/15 14.0 12.00 12.80
KBR 150117C00015000 C 01/17/15 15.0 11.00 11.80
KBR 150117C00016000 C 01/17/15 16.0 10.00 10.80
KBR 150117C00018000 C 01/17/15 18.0 8.10 8.90
KBR 150117C00019000 C 01/17/15 19.0 7.20 8.00
KBR 150117C00020000 C 01/17/15 20.0 6.40 6.80
KBR 150117C00021000 C 01/17/15 21.0 5.60 5.90
KBR 150117C00023000 C 01/17/15 23.0 4.10 4.40
KBR 150117C00024000 C 01/17/15 24.0 3.40 3.70
KBR 150117C00025000 C 01/17/15 25.0 2.90 3.10
KBR 150117C00026000 C 01/17/15 26.0 2.40 2.60
KBR 150117C00027000 C 01/17/15 27.0 1.95 2.15
KBR 150117C00028000 C 01/17/15 28.0 1.55 1.75
KBR 150117C00029000 C 01/17/15 29.0 1.25 1.45
KBR 150117C00030000 C 01/17/15 30.0 0.95 1.15
KBR 150117C00031000 C 01/17/15 31.0 0.80 0.95
KBR 150117C00032000 C 01/17/15 32.0 0.60 0.75
KBR 150117C00033000 C 01/17/15 33.0 0.45 0.60
KBR 150117C00034000 C 01/17/15 34.0 0.35 0.50
KBR 150117C00035000 C 01/17/15 35.0 0.25 0.40
KBR 150117C00036000 C 01/17/15 36.0 0.15 0.30
KBR 150117C00037000 C 01/17/15 37.0 0.10 0.25
KBR 150117C00038000 C 01/17/15 38.0 0.10 0.20
KBR 150117C00039000 C 01/17/15 39.0 0.05 0.20
KBR 150117C00040000 C 01/17/15 40.0 0.05 0.15
KBR 150117C00042000 C 01/17/15 42.0 0.00 0.10
KBR 150117C00045000 C 01/17/15 45.0 0.00 0.10
KBR 150117C00047000 C 01/17/15 47.0 0.00 0.05
KBR 150117P00014000 P 01/17/15 14.0 0.05 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 150117P00018000 P 01/17/15 18.0 0.20 0.35
KBR 150117P00019000 P 01/17/15 19.0 0.30 0.45
KBR 150117P00020000 P 01/17/15 20.0 0.40 0.60
KBR 150117P00021000 P 01/17/15 21.0 0.60 0.75
KBR 150117P00023000 P 01/17/15 23.0 1.10 1.25
KBR 150117P00024000 P 01/17/15 24.0 1.45 1.60
KBR 150117P00025000 P 01/17/15 25.0 1.90 2.05
KBR 150117P00026000 P 01/17/15 26.0 2.35 2.55
KBR 150117P00027000 P 01/17/15 27.0 2.90 3.10
KBR 150117P00028000 P 01/17/15 28.0 3.50 3.70
KBR 150117P00029000 P 01/17/15 29.0 4.20 4.40
KBR 150117P00030000 P 01/17/15 30.0 4.90 5.20
KBR 150117P00031000 P 01/17/15 31.0 5.70 6.00
KBR 150117P00032000 P 01/17/15 32.0 6.50 6.80
KBR 150117P00033000 P 01/17/15 33.0 7.40 7.70
KBR 150117P00034000 P 01/17/15 34.0 7.80 8.60
KBR 150117P00035000 P 01/17/15 35.0 8.70 9.50
KBR 150117P00036000 P 01/17/15 36.0 9.60 10.40
KBR 150117P00037000 P 01/17/15 37.0 10.50 11.40
KBR 150117P00038000 P 01/17/15 38.0 11.50 12.30
KBR 150117P00039000 P 01/17/15 39.0 12.40 13.30
KBR 150117P00040000 P 01/17/15 40.0 13.20 14.30
KBR 150117P00042000 P 01/17/15 42.0 15.20 16.20
KBR 150117P00045000 P 01/17/15 45.0 18.10 19.20
KBR 150117P00047000 P 01/17/15 47.0 20.40 21.20
KBR 160115C00015000 C 01/15/16 15.0 11.10 12.00
KBR 160115C00018000 C 01/15/16 18.0 8.40 9.30
KBR 160115C00020000 C 01/15/16 20.0 7.10 7.50
KBR 160115C00023000 C 01/15/16 23.0 5.10 5.50
KBR 160115C00025000 C 01/15/16 25.0 4.10 4.50
KBR 160115C00028000 C 01/15/16 28.0 2.75 3.20
KBR 160115C00030000 C 01/15/16 30.0 2.10 2.55
KBR 160115C00032000 C 01/15/16 32.0 1.65 1.90
KBR 160115C00035000 C 01/15/16 35.0 1.05 1.40
KBR 160115C00037000 C 01/15/16 37.0 0.75 1.10
KBR 160115C00040000 C 01/15/16 40.0 0.45 0.75
KBR 160115C00042000 C 01/15/16 42.0 0.35 0.60
KBR 160115C00045000 C 01/15/16 45.0 0.20 0.45
KBR 160115C00047000 C 01/15/16 47.0 0.15 0.35
KBR 160115C00050000 C 01/15/16 50.0 0.10 0.25
KBR 160115P00015000 P 01/15/16 15.0 0.35 0.55
KBR 160115P00018000 P 01/15/16 18.0 0.80 1.05
KBR 160115P00020000 P 01/15/16 20.0 1.30 1.50
KBR 160115P00023000 P 01/15/16 23.0 2.35 2.55
KBR 160115P00025000 P 01/15/16 25.0 3.30 3.50
KBR 160115P00028000 P 01/15/16 28.0 4.90 5.10
KBR 160115P00030000 P 01/15/16 30.0 6.20 6.60
KBR 160115P00032000 P 01/15/16 32.0 7.70 8.20
KBR 160115P00035000 P 01/15/16 35.0 10.10 10.60
KBR 160115P00037000 P 01/15/16 37.0 11.80 12.20
KBR 160115P00040000 P 01/15/16 40.0 13.90 15.00
KBR 160115P00042000 P 01/15/16 42.0 15.70 16.90
KBR 160115P00045000 P 01/15/16 45.0 18.60 19.70
KBR 160115P00047000 P 01/15/16 47.0 20.50 21.60
KBR 160115P00050000 P 01/15/16 50.0 23.40 24.40

OPRA data is delayed 15 minutes.