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


As of Aug 21 2014 10:55AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KBR 140920C00015000 C 09/20/14 15.0 6.20 7.20
KBR 140920C00016000 C 09/20/14 16.0 5.00 6.50
KBR 140920C00017000 C 09/20/14 17.0 4.50 4.90
KBR 140920C00018000 C 09/20/14 18.0 3.50 3.90
KBR 140920C00019000 C 09/20/14 19.0 2.50 2.95
KBR 140920C00020000 C 09/20/14 20.0 1.65 1.95
KBR 140920C00021000 C 09/20/14 21.0 0.95 1.10
KBR 140920C00022000 C 09/20/14 22.0 0.35 0.45
KBR 140920C00023000 C 09/20/14 23.0 0.10 0.15
KBR 140920C00024000 C 09/20/14 24.0 0.00 0.10
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 0.10
KBR 140920P00020000 P 09/20/14 20.0 0.05 0.15
KBR 140920P00021000 P 09/20/14 21.0 0.25 0.35
KBR 140920P00022000 P 09/20/14 22.0 0.60 0.75
KBR 140920P00023000 P 09/20/14 23.0 1.30 1.50
KBR 140920P00024000 P 09/20/14 24.0 2.20 2.60
KBR 140920P00025000 P 09/20/14 25.0 3.10 3.60
KBR 140920P00026000 P 09/20/14 26.0 4.10 4.60
KBR 140920P00027000 P 09/20/14 27.0 5.00 5.80
KBR 140920P00028000 P 09/20/14 28.0 5.50 7.10
KBR 140920P00029000 P 09/20/14 29.0 7.00 7.90
KBR 140920P00030000 P 09/20/14 30.0 8.10 8.70
KBR 140920P00031000 P 09/20/14 31.0 9.00 9.90
KBR 140920P00032000 P 09/20/14 32.0 8.70 12.10
KBR 140920P00033000 P 09/20/14 33.0 10.30 12.20
KBR 140920P00034000 P 09/20/14 34.0 11.60 12.80
KBR 140920P00035000 P 09/20/14 35.0 11.90 14.20
KBR 140920P00036000 P 09/20/14 36.0 13.30 15.10
KBR 140920P00037000 P 09/20/14 37.0 13.70 17.10
KBR 140920P00038000 P 09/20/14 38.0 14.70 18.10
KBR 140920P00039000 P 09/20/14 39.0 15.70 19.10
KBR 140920P00040000 P 09/20/14 40.0 16.70 20.10
KBR 140920P00041000 P 09/20/14 41.0 17.70 21.10
KBR 140920P00042000 P 09/20/14 42.0 18.70 22.00
KBR 140920P00043000 P 09/20/14 43.0 19.70 22.90
KBR 140920P00044000 P 09/20/14 44.0 20.70 23.90
KBR 140920P00045000 P 09/20/14 45.0 21.70 24.90
KBR 140920P00046000 P 09/20/14 46.0 22.70 26.00
KBR 140920P00047000 P 09/20/14 47.0 23.70 27.10
KBR 141018C00013000 C 10/18/14 13.0 8.30 9.20
KBR 141018C00014000 C 10/18/14 14.0 7.30 8.30
KBR 141018C00015000 C 10/18/14 15.0 6.20 7.40
KBR 141018C00016000 C 10/18/14 16.0 5.50 5.90
KBR 141018C00017000 C 10/18/14 17.0 4.50 5.00
KBR 141018C00018000 C 10/18/14 18.0 3.50 4.00
KBR 141018C00019000 C 10/18/14 19.0 2.60 3.00
KBR 141018C00020000 C 10/18/14 20.0 1.90 2.10
KBR 141018C00021000 C 10/18/14 21.0 1.15 1.30
KBR 141018C00022000 C 10/18/14 22.0 0.60 0.75
KBR 141018C00023000 C 10/18/14 23.0 0.30 0.35
KBR 141018C00024000 C 10/18/14 24.0 0.10 0.20
KBR 141018C00025000 C 10/18/14 25.0 0.05 0.10
KBR 141018C00026000 C 10/18/14 26.0 0.00 0.10
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 0.10
KBR 141018P00018000 P 10/18/14 18.0 0.00 0.10
KBR 141018P00019000 P 10/18/14 19.0 0.10 0.20
KBR 141018P00020000 P 10/18/14 20.0 0.20 0.30
KBR 141018P00021000 P 10/18/14 21.0 0.45 0.60
KBR 141018P00022000 P 10/18/14 22.0 0.90 1.00
KBR 141018P00023000 P 10/18/14 23.0 1.50 1.75
KBR 141018P00024000 P 10/18/14 24.0 2.30 2.70
KBR 141018P00025000 P 10/18/14 25.0 3.20 3.60
KBR 141018P00026000 P 10/18/14 26.0 4.20 4.60
KBR 141018P00027000 P 10/18/14 27.0 5.10 5.60
KBR 141018P00028000 P 10/18/14 28.0 6.10 6.60
KBR 141018P00029000 P 10/18/14 29.0 6.90 7.80
KBR 141220C00013000 C 12/20/14 13.0 8.30 9.10
KBR 141220C00014000 C 12/20/14 14.0 5.50 10.00
KBR 141220C00015000 C 12/20/14 15.0 6.30 7.10
KBR 141220C00016000 C 12/20/14 16.0 5.40 6.20
KBR 141220C00017000 C 12/20/14 17.0 4.60 5.10
KBR 141220C00018000 C 12/20/14 18.0 3.70 4.20
KBR 141220C00019000 C 12/20/14 19.0 3.10 3.30
KBR 141220C00020000 C 12/20/14 20.0 2.30 2.50
KBR 141220C00021000 C 12/20/14 21.0 1.65 1.85
KBR 141220C00022000 C 12/20/14 22.0 1.15 1.35
KBR 141220C00023000 C 12/20/14 23.0 0.75 0.85
KBR 141220C00024000 C 12/20/14 24.0 0.45 0.60
KBR 141220C00025000 C 12/20/14 25.0 0.25 0.40
KBR 141220C00026000 C 12/20/14 26.0 0.15 0.30
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 0.15 0.25
KBR 141220P00018000 P 12/20/14 18.0 0.25 0.35
KBR 141220P00019000 P 12/20/14 19.0 0.40 0.55
KBR 141220P00020000 P 12/20/14 20.0 0.70 0.80
KBR 141220P00021000 P 12/20/14 21.0 1.00 1.20
KBR 141220P00022000 P 12/20/14 22.0 1.50 1.65
KBR 141220P00023000 P 12/20/14 23.0 2.05 2.30
KBR 141220P00024000 P 12/20/14 24.0 2.70 3.00
KBR 141220P00025000 P 12/20/14 25.0 3.50 3.80
KBR 141220P00026000 P 12/20/14 26.0 4.40 4.80
KBR 141220P00027000 P 12/20/14 27.0 5.30 5.80
KBR 141220P00028000 P 12/20/14 28.0 6.20 6.70
KBR 141220P00029000 P 12/20/14 29.0 6.20 8.70
KBR 141220P00030000 P 12/20/14 30.0 7.20 9.70
KBR 141220P00031000 P 12/20/14 31.0 8.10 10.70
KBR 141220P00032000 P 12/20/14 32.0 9.10 10.80
KBR 141220P00033000 P 12/20/14 33.0 10.10 12.70
KBR 141220P00034000 P 12/20/14 34.0 11.40 13.70
KBR 141220P00035000 P 12/20/14 35.0 12.40 14.40
KBR 141220P00036000 P 12/20/14 36.0 12.10 14.80
KBR 141220P00037000 P 12/20/14 37.0 13.10 17.70
KBR 141220P00038000 P 12/20/14 38.0 14.10 18.60
KBR 141220P00039000 P 12/20/14 39.0 15.10 19.60
KBR 150117C00013000 C 01/17/15 13.0 6.40 9.00
KBR 150117C00014000 C 01/17/15 14.0 7.50 8.00
KBR 150117C00015000 C 01/17/15 15.0 5.40 8.10
KBR 150117C00016000 C 01/17/15 16.0 5.50 6.00
KBR 150117C00017000 C 01/17/15 17.0 4.70 5.10
KBR 150117C00018000 C 01/17/15 18.0 3.80 4.20
KBR 150117C00019000 C 01/17/15 19.0 3.20 3.40
KBR 150117C00020000 C 01/17/15 20.0 2.40 2.65
KBR 150117C00021000 C 01/17/15 21.0 1.80 2.00
KBR 150117C00022000 C 01/17/15 22.0 1.30 1.45
KBR 150117C00023000 C 01/17/15 23.0 0.90 1.05
KBR 150117C00024000 C 01/17/15 24.0 0.60 0.75
KBR 150117C00025000 C 01/17/15 25.0 0.35 0.50
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 0.05 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 0.20 0.30
KBR 150117P00018000 P 01/17/15 18.0 0.30 0.45
KBR 150117P00019000 P 01/17/15 19.0 0.50 0.65
KBR 150117P00020000 P 01/17/15 20.0 0.80 0.95
KBR 150117P00021000 P 01/17/15 21.0 1.15 1.25
KBR 150117P00022000 P 01/17/15 22.0 1.65 1.85
KBR 150117P00023000 P 01/17/15 23.0 2.20 2.45
KBR 150117P00024000 P 01/17/15 24.0 2.90 3.10
KBR 150117P00025000 P 01/17/15 25.0 3.70 3.90
KBR 150117P00026000 P 01/17/15 26.0 4.50 4.90
KBR 150117P00027000 P 01/17/15 27.0 5.30 5.80
KBR 150117P00028000 P 01/17/15 28.0 6.30 6.80
KBR 150117P00029000 P 01/17/15 29.0 7.20 7.70
KBR 150117P00030000 P 01/17/15 30.0 8.20 8.70
KBR 150117P00031000 P 01/17/15 31.0 9.20 9.70
KBR 150117P00032000 P 01/17/15 32.0 9.10 11.80
KBR 150117P00033000 P 01/17/15 33.0 10.00 12.80
KBR 150117P00034000 P 01/17/15 34.0 11.00 13.80
KBR 150117P00035000 P 01/17/15 35.0 11.10 15.60
KBR 150117P00036000 P 01/17/15 36.0 12.10 16.70
KBR 150117P00037000 P 01/17/15 37.0 13.10 17.70
KBR 150117P00038000 P 01/17/15 38.0 14.10 18.70
KBR 150117P00039000 P 01/17/15 39.0 15.10 19.70
KBR 150117P00040000 P 01/17/15 40.0 16.10 20.70
KBR 150117P00042000 P 01/17/15 42.0 18.20 22.70
KBR 150117P00045000 P 01/17/15 45.0 21.10 25.70
KBR 150117P00047000 P 01/17/15 47.0 23.10 27.60
KBR 150320C00013000 C 03/20/15 13.0 7.40 9.00
KBR 150320C00014000 C 03/20/15 14.0 6.40 9.20
KBR 150320C00015000 C 03/20/15 15.0 6.50 7.10
KBR 150320C00016000 C 03/20/15 16.0 5.60 6.20
KBR 150320C00017000 C 03/20/15 17.0 4.80 5.30
KBR 150320C00018000 C 03/20/15 18.0 4.20 4.50
KBR 150320C00019000 C 03/20/15 19.0 3.40 3.70
KBR 150320C00020000 C 03/20/15 20.0 2.70 3.00
KBR 150320C00021000 C 03/20/15 21.0 2.15 2.40
KBR 150320C00022000 C 03/20/15 22.0 1.65 1.85
KBR 150320C00023000 C 03/20/15 23.0 1.25 1.45
KBR 150320C00024000 C 03/20/15 24.0 0.90 1.10
KBR 150320C00025000 C 03/20/15 25.0 0.65 0.80
KBR 150320C00026000 C 03/20/15 26.0 0.40 0.65
KBR 150320C00027000 C 03/20/15 27.0 0.30 0.50
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 0.05 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 0.05 0.15
KBR 150320P00014000 P 03/20/15 14.0 0.10 0.20
KBR 150320P00015000 P 03/20/15 15.0 0.15 0.25
KBR 150320P00016000 P 03/20/15 16.0 0.25 0.35
KBR 150320P00017000 P 03/20/15 17.0 0.35 0.50
KBR 150320P00018000 P 03/20/15 18.0 0.55 0.70
KBR 150320P00019000 P 03/20/15 19.0 0.80 1.00
KBR 150320P00020000 P 03/20/15 20.0 1.15 1.30
KBR 150320P00021000 P 03/20/15 21.0 1.55 1.75
KBR 150320P00022000 P 03/20/15 22.0 2.05 2.25
KBR 150320P00023000 P 03/20/15 23.0 2.60 2.85
KBR 150320P00024000 P 03/20/15 24.0 3.20 3.50
KBR 150320P00025000 P 03/20/15 25.0 4.00 4.30
KBR 150320P00026000 P 03/20/15 26.0 4.70 5.10
KBR 150320P00027000 P 03/20/15 27.0 5.60 5.90
KBR 150320P00028000 P 03/20/15 28.0 6.50 7.00
KBR 150320P00029000 P 03/20/15 29.0 7.40 7.90
KBR 150320P00030000 P 03/20/15 30.0 8.30 8.90
KBR 150320P00031000 P 03/20/15 31.0 9.20 9.80
KBR 150320P00032000 P 03/20/15 32.0 9.10 11.80
KBR 150320P00033000 P 03/20/15 33.0 10.00 12.80
KBR 150320P00034000 P 03/20/15 34.0 11.00 13.80
KBR 150320P00035000 P 03/20/15 35.0 12.00 14.80
KBR 160115C00013000 C 01/15/16 13.0 8.40 9.40
KBR 160115C00015000 C 01/15/16 15.0 6.70 7.70
KBR 160115C00018000 C 01/15/16 18.0 4.90 5.30
KBR 160115C00020000 C 01/15/16 20.0 3.70 4.10
KBR 160115C00023000 C 01/15/16 23.0 2.30 2.65
KBR 160115C00025000 C 01/15/16 25.0 1.65 1.95
KBR 160115C00028000 C 01/15/16 28.0 0.90 1.20
KBR 160115C00030000 C 01/15/16 30.0 0.60 0.90
KBR 160115C00032000 C 01/15/16 32.0 0.40 0.65
KBR 160115C00035000 C 01/15/16 35.0 0.20 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 0.35 0.50
KBR 160115P00015000 P 01/15/16 15.0 0.65 0.85
KBR 160115P00018000 P 01/15/16 18.0 1.45 1.65
KBR 160115P00020000 P 01/15/16 20.0 2.20 2.45
KBR 160115P00023000 P 01/15/16 23.0 3.80 4.00
KBR 160115P00025000 P 01/15/16 25.0 5.10 5.40
KBR 160115P00028000 P 01/15/16 28.0 7.30 7.70
KBR 160115P00030000 P 01/15/16 30.0 9.00 9.30
KBR 160115P00032000 P 01/15/16 32.0 10.30 11.90
KBR 160115P00035000 P 01/15/16 35.0 13.20 14.40
KBR 160115P00037000 P 01/15/16 37.0 15.00 16.20
KBR 160115P00040000 P 01/15/16 40.0 17.90 19.10
KBR 160115P00042000 P 01/15/16 42.0 18.10 21.80
KBR 160115P00045000 P 01/15/16 45.0 21.10 24.40
KBR 160115P00047000 P 01/15/16 47.0 23.10 26.40
KBR 160115P00050000 P 01/15/16 50.0 26.40 29.50

OPRA data is delayed 15 minutes.