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 15 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KBR 140419C00021000 C 04/19/14 21.0 4.30 5.30
KBR 140419C00022000 C 04/19/14 22.0 3.30 4.40
KBR 140419C00023000 C 04/19/14 23.0 2.30 3.30
KBR 140419C00024000 C 04/19/14 24.0 1.30 2.10
KBR 140419C00025000 C 04/19/14 25.0 0.70 1.05
KBR 140419C00026000 C 04/19/14 26.0 0.20 0.30
KBR 140419C00027000 C 04/19/14 27.0 0.00 0.05
KBR 140419C00028000 C 04/19/14 28.0 0.00 0.05
KBR 140419C00029000 C 04/19/14 29.0 0.00 0.05
KBR 140419C00030000 C 04/19/14 30.0 0.00 0.05
KBR 140419C00031000 C 04/19/14 31.0 0.00 0.05
KBR 140419C00032000 C 04/19/14 32.0 0.00 0.05
KBR 140419C00033000 C 04/19/14 33.0 0.00 0.05
KBR 140419C00034000 C 04/19/14 34.0 0.00 0.05
KBR 140419C00035000 C 04/19/14 35.0 0.00 0.05
KBR 140419C00036000 C 04/19/14 36.0 0.00 0.05
KBR 140419C00037000 C 04/19/14 37.0 0.00 0.05
KBR 140419C00038000 C 04/19/14 38.0 0.00 0.05
KBR 140419C00039000 C 04/19/14 39.0 0.00 0.05
KBR 140419C00040000 C 04/19/14 40.0 0.00 0.05
KBR 140419C00041000 C 04/19/14 41.0 0.00 0.05
KBR 140419C00042000 C 04/19/14 42.0 0.00 0.05
KBR 140419C00043000 C 04/19/14 43.0 0.00 0.05
KBR 140419P00021000 P 04/19/14 21.0 0.00 0.05
KBR 140419P00022000 P 04/19/14 22.0 0.00 0.05
KBR 140419P00023000 P 04/19/14 23.0 0.00 0.05
KBR 140419P00024000 P 04/19/14 24.0 0.00 0.05
KBR 140419P00025000 P 04/19/14 25.0 0.00 0.10
KBR 140419P00026000 P 04/19/14 26.0 0.20 0.30
KBR 140419P00027000 P 04/19/14 27.0 0.95 1.35
KBR 140419P00028000 P 04/19/14 28.0 1.90 2.40
KBR 140419P00029000 P 04/19/14 29.0 2.90 3.30
KBR 140419P00030000 P 04/19/14 30.0 3.70 4.40
KBR 140419P00031000 P 04/19/14 31.0 4.90 5.30
KBR 140419P00032000 P 04/19/14 32.0 5.60 6.70
KBR 140419P00033000 P 04/19/14 33.0 6.40 7.30
KBR 140419P00034000 P 04/19/14 34.0 7.60 8.80
KBR 140419P00035000 P 04/19/14 35.0 8.60 9.80
KBR 140419P00036000 P 04/19/14 36.0 8.80 10.80
KBR 140419P00037000 P 04/19/14 37.0 9.50 12.60
KBR 140419P00038000 P 04/19/14 38.0 10.60 12.60
KBR 140419P00039000 P 04/19/14 39.0 11.60 14.60
KBR 140419P00040000 P 04/19/14 40.0 12.40 14.90
KBR 140419P00041000 P 04/19/14 41.0 13.70 16.60
KBR 140419P00042000 P 04/19/14 42.0 14.70 16.90
KBR 140419P00043000 P 04/19/14 43.0 15.70 18.10
KBR 140517C00020000 C 05/17/14 20.0 5.30 6.20
KBR 140517C00021000 C 05/17/14 21.0 4.40 5.20
KBR 140517C00022000 C 05/17/14 22.0 3.40 4.30
KBR 140517C00023000 C 05/17/14 23.0 2.55 3.30
KBR 140517C00024000 C 05/17/14 24.0 2.05 2.45
KBR 140517C00025000 C 05/17/14 25.0 1.45 1.65
KBR 140517C00026000 C 05/17/14 26.0 0.85 1.00
KBR 140517C00027000 C 05/17/14 27.0 0.45 0.60
KBR 140517C00028000 C 05/17/14 28.0 0.20 0.30
KBR 140517C00029000 C 05/17/14 29.0 0.05 0.20
KBR 140517C00030000 C 05/17/14 30.0 0.05 0.10
KBR 140517C00031000 C 05/17/14 31.0 0.00 0.10
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 140517P00020000 P 05/17/14 20.0 0.00 0.10
KBR 140517P00021000 P 05/17/14 21.0 0.00 0.10
KBR 140517P00022000 P 05/17/14 22.0 0.05 0.15
KBR 140517P00023000 P 05/17/14 23.0 0.10 0.25
KBR 140517P00024000 P 05/17/14 24.0 0.25 0.40
KBR 140517P00025000 P 05/17/14 25.0 0.50 0.60
KBR 140517P00026000 P 05/17/14 26.0 0.85 1.00
KBR 140517P00027000 P 05/17/14 27.0 1.45 1.65
KBR 140517P00028000 P 05/17/14 28.0 2.15 2.50
KBR 140517P00029000 P 05/17/14 29.0 3.00 3.80
KBR 140517P00030000 P 05/17/14 30.0 3.70 4.60
KBR 140517P00031000 P 05/17/14 31.0 4.90 5.70
KBR 140517P00032000 P 05/17/14 32.0 5.60 6.70
KBR 140517P00033000 P 05/17/14 33.0 6.60 7.90
KBR 140517P00034000 P 05/17/14 34.0 7.60 8.80
KBR 140517P00035000 P 05/17/14 35.0 8.40 9.90
KBR 140517P00036000 P 05/17/14 36.0 9.40 11.20
KBR 140621C00019000 C 06/21/14 19.0 6.30 7.50
KBR 140621C00020000 C 06/21/14 20.0 5.40 6.50
KBR 140621C00021000 C 06/21/14 21.0 4.50 5.70
KBR 140621C00022000 C 06/21/14 22.0 3.60 4.40
KBR 140621C00023000 C 06/21/14 23.0 3.10 3.50
KBR 140621C00024000 C 06/21/14 24.0 2.30 2.65
KBR 140621C00025000 C 06/21/14 25.0 1.70 1.90
KBR 140621C00026000 C 06/21/14 26.0 1.15 1.35
KBR 140621C00027000 C 06/21/14 27.0 0.75 0.90
KBR 140621C00028000 C 06/21/14 28.0 0.40 0.55
KBR 140621C00029000 C 06/21/14 29.0 0.20 0.35
KBR 140621C00030000 C 06/21/14 30.0 0.10 0.25
KBR 140621C00031000 C 06/21/14 31.0 0.05 0.15
KBR 140621C00032000 C 06/21/14 32.0 0.00 0.10
KBR 140621C00033000 C 06/21/14 33.0 0.00 0.10
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 0.05 0.15
KBR 140621P00021000 P 06/21/14 21.0 0.05 0.20
KBR 140621P00022000 P 06/21/14 22.0 0.15 0.30
KBR 140621P00023000 P 06/21/14 23.0 0.30 0.45
KBR 140621P00024000 P 06/21/14 24.0 0.50 0.65
KBR 140621P00025000 P 06/21/14 25.0 0.80 0.90
KBR 140621P00026000 P 06/21/14 26.0 1.20 1.40
KBR 140621P00027000 P 06/21/14 27.0 1.80 1.95
KBR 140621P00028000 P 06/21/14 28.0 2.45 2.70
KBR 140621P00029000 P 06/21/14 29.0 3.20 3.60
KBR 140621P00030000 P 06/21/14 30.0 3.90 4.90
KBR 140621P00031000 P 06/21/14 31.0 4.80 5.80
KBR 140621P00032000 P 06/21/14 32.0 5.60 6.80
KBR 140621P00033000 P 06/21/14 33.0 6.30 7.80
KBR 140621P00034000 P 06/21/14 34.0 7.50 8.80
KBR 140621P00035000 P 06/21/14 35.0 8.50 9.80
KBR 140621P00036000 P 06/21/14 36.0 8.40 10.80
KBR 140621P00037000 P 06/21/14 37.0 10.20 11.80
KBR 140621P00038000 P 06/21/14 38.0 10.20 13.50
KBR 140621P00039000 P 06/21/14 39.0 12.10 14.00
KBR 140621P00040000 P 06/21/14 40.0 12.70 15.50
KBR 140621P00041000 P 06/21/14 41.0 13.20 16.70
KBR 140621P00042000 P 06/21/14 42.0 14.50 17.50
KBR 140621P00043000 P 06/21/14 43.0 15.20 18.70
KBR 140621P00044000 P 06/21/14 44.0 16.50 19.60
KBR 140621P00045000 P 06/21/14 45.0 17.20 20.70
KBR 140621P00046000 P 06/21/14 46.0 18.50 21.60
KBR 140621P00047000 P 06/21/14 47.0 20.20 22.30
KBR 140621P00048000 P 06/21/14 48.0 20.20 23.70
KBR 140920C00018000 C 09/20/14 18.0 7.40 8.50
KBR 140920C00019000 C 09/20/14 19.0 6.50 7.60
KBR 140920C00020000 C 09/20/14 20.0 5.60 6.60
KBR 140920C00021000 C 09/20/14 21.0 4.70 5.50
KBR 140920C00022000 C 09/20/14 22.0 4.30 4.70
KBR 140920C00023000 C 09/20/14 23.0 3.50 3.90
KBR 140920C00024000 C 09/20/14 24.0 2.85 3.20
KBR 140920C00025000 C 09/20/14 25.0 2.25 2.55
KBR 140920C00026000 C 09/20/14 26.0 1.80 2.00
KBR 140920C00027000 C 09/20/14 27.0 1.35 1.50
KBR 140920C00028000 C 09/20/14 28.0 0.95 1.15
KBR 140920C00029000 C 09/20/14 29.0 0.70 0.85
KBR 140920C00030000 C 09/20/14 30.0 0.50 0.65
KBR 140920C00031000 C 09/20/14 31.0 0.30 0.50
KBR 140920C00032000 C 09/20/14 32.0 0.20 0.35
KBR 140920C00033000 C 09/20/14 33.0 0.15 0.30
KBR 140920C00034000 C 09/20/14 34.0 0.10 0.25
KBR 140920C00035000 C 09/20/14 35.0 0.05 0.20
KBR 140920C00036000 C 09/20/14 36.0 0.00 0.15
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 0.10
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 0.20
KBR 140920P00019000 P 09/20/14 19.0 0.10 0.30
KBR 140920P00020000 P 09/20/14 20.0 0.20 0.40
KBR 140920P00021000 P 09/20/14 21.0 0.30 0.50
KBR 140920P00022000 P 09/20/14 22.0 0.55 0.70
KBR 140920P00023000 P 09/20/14 23.0 0.80 1.00
KBR 140920P00024000 P 09/20/14 24.0 1.10 1.25
KBR 140920P00025000 P 09/20/14 25.0 1.45 1.65
KBR 140920P00026000 P 09/20/14 26.0 1.90 2.10
KBR 140920P00027000 P 09/20/14 27.0 2.45 2.70
KBR 140920P00028000 P 09/20/14 28.0 3.10 3.30
KBR 140920P00029000 P 09/20/14 29.0 3.80 4.10
KBR 140920P00030000 P 09/20/14 30.0 4.50 5.00
KBR 140920P00031000 P 09/20/14 31.0 5.40 5.80
KBR 140920P00032000 P 09/20/14 32.0 5.80 7.00
KBR 140920P00033000 P 09/20/14 33.0 6.90 7.90
KBR 140920P00034000 P 09/20/14 34.0 7.90 8.90
KBR 140920P00035000 P 09/20/14 35.0 8.80 9.90
KBR 140920P00036000 P 09/20/14 36.0 8.60 11.50
KBR 140920P00037000 P 09/20/14 37.0 10.30 11.80
KBR 140920P00038000 P 09/20/14 38.0 11.20 12.80
KBR 140920P00039000 P 09/20/14 39.0 12.30 13.80
KBR 140920P00040000 P 09/20/14 40.0 13.20 14.80
KBR 140920P00041000 P 09/20/14 41.0 13.20 16.70
KBR 140920P00042000 P 09/20/14 42.0 15.10 17.00
KBR 140920P00043000 P 09/20/14 43.0 15.20 18.70
KBR 140920P00044000 P 09/20/14 44.0 16.20 19.70
KBR 140920P00045000 P 09/20/14 45.0 17.20 20.70
KBR 140920P00046000 P 09/20/14 46.0 18.30 21.70
KBR 140920P00047000 P 09/20/14 47.0 19.20 22.70
KBR 150117C00015000 C 01/17/15 15.0 10.40 11.50
KBR 150117C00018000 C 01/17/15 18.0 7.60 8.70
KBR 150117C00020000 C 01/17/15 20.0 5.90 7.10
KBR 150117C00023000 C 01/17/15 23.0 3.90 4.40
KBR 150117C00025000 C 01/17/15 25.0 2.80 3.20
KBR 150117C00028000 C 01/17/15 28.0 1.50 1.80
KBR 150117C00030000 C 01/17/15 30.0 0.90 1.20
KBR 150117C00032000 C 01/17/15 32.0 0.60 0.80
KBR 150117C00035000 C 01/17/15 35.0 0.30 0.45
KBR 150117C00037000 C 01/17/15 37.0 0.15 0.30
KBR 150117C00040000 C 01/17/15 40.0 0.00 0.20
KBR 150117C00042000 C 01/17/15 42.0 0.00 0.15
KBR 150117C00045000 C 01/17/15 45.0 0.00 0.10
KBR 150117C00047000 C 01/17/15 47.0 0.00 0.10
KBR 150117P00015000 P 01/17/15 15.0 0.10 0.20
KBR 150117P00018000 P 01/17/15 18.0 0.25 0.45
KBR 150117P00020000 P 01/17/15 20.0 0.50 0.75
KBR 150117P00023000 P 01/17/15 23.0 1.30 1.55
KBR 150117P00025000 P 01/17/15 25.0 2.05 2.30
KBR 150117P00028000 P 01/17/15 28.0 3.70 4.10
KBR 150117P00030000 P 01/17/15 30.0 5.00 5.50
KBR 150117P00032000 P 01/17/15 32.0 6.60 7.20
KBR 150117P00035000 P 01/17/15 35.0 8.90 10.10
KBR 150117P00037000 P 01/17/15 37.0 10.90 12.00
KBR 150117P00040000 P 01/17/15 40.0 13.80 14.90
KBR 150117P00042000 P 01/17/15 42.0 15.70 16.80
KBR 150117P00045000 P 01/17/15 45.0 18.70 19.80
KBR 150117P00047000 P 01/17/15 47.0 20.40 21.80
KBR 160115C00015000 C 01/15/16 15.0 10.50 11.70
KBR 160115C00018000 C 01/15/16 18.0 8.10 9.30
KBR 160115C00020000 C 01/15/16 20.0 6.90 7.40
KBR 160115C00023000 C 01/15/16 23.0 4.90 5.50
KBR 160115C00025000 C 01/15/16 25.0 3.90 4.40
KBR 160115C00028000 C 01/15/16 28.0 2.60 3.20
KBR 160115C00030000 C 01/15/16 30.0 2.10 2.50
KBR 160115C00032000 C 01/15/16 32.0 1.50 2.00
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 0.80
KBR 160115C00042000 C 01/15/16 42.0 0.30 0.65
KBR 160115C00045000 C 01/15/16 45.0 0.15 0.50
KBR 160115C00047000 C 01/15/16 47.0 0.10 0.40
KBR 160115C00050000 C 01/15/16 50.0 0.05 0.30
KBR 160115P00015000 P 01/15/16 15.0 0.40 0.65
KBR 160115P00018000 P 01/15/16 18.0 0.90 1.15
KBR 160115P00020000 P 01/15/16 20.0 1.40 1.70
KBR 160115P00023000 P 01/15/16 23.0 2.50 2.85
KBR 160115P00025000 P 01/15/16 25.0 3.40 3.50
KBR 160115P00028000 P 01/15/16 28.0 5.00 5.60
KBR 160115P00030000 P 01/15/16 30.0 6.40 7.00
KBR 160115P00032000 P 01/15/16 32.0 7.80 8.50
KBR 160115P00035000 P 01/15/16 35.0 10.00 10.90
KBR 160115P00037000 P 01/15/16 37.0 11.90 12.60
KBR 160115P00040000 P 01/15/16 40.0 14.20 15.40
KBR 160115P00042000 P 01/15/16 42.0 16.00 17.30
KBR 160115P00045000 P 01/15/16 45.0 18.90 20.20
KBR 160115P00047000 P 01/15/16 47.0 20.80 22.10
KBR 160115P00050000 P 01/15/16 50.0 23.80 25.00

OPRA data is delayed 15 minutes.