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 (2015-06-26)Premium Content

Kb Home (KBH)
As of Aug 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KBH 150918C00007000 C 09/18/15 7.0 7.25 7.95
KBH 150918C00008000 C 09/18/15 8.0 6.30 6.95
KBH 150918C00009000 C 09/18/15 9.0 5.30 6.00
KBH 150918C00010000 C 09/18/15 10.0 4.30 4.95
KBH 150918C00011000 C 09/18/15 11.0 3.30 3.95
KBH 150918C00012000 C 09/18/15 12.0 2.37 2.96
KBH 150918C00013000 C 09/18/15 13.0 1.49 2.07
KBH 150918C00014000 C 09/18/15 14.0 0.95 1.00
KBH 150918C00015000 C 09/18/15 15.0 0.37 0.42
KBH 150918C00016000 C 09/18/15 16.0 0.10 0.14
KBH 150918C00017000 C 09/18/15 17.0 0.01 0.06
KBH 150918C00018000 C 09/18/15 18.0 0.00 0.06
KBH 150918C00019000 C 09/18/15 19.0 0.00 0.05
KBH 150918C00020000 C 09/18/15 20.0 0.00 0.05
KBH 150918C00021000 C 09/18/15 21.0 0.00 0.05
KBH 150918C00022000 C 09/18/15 22.0 0.00 0.03
KBH 150918C00023000 C 09/18/15 23.0 0.00 0.03
KBH 150918C00024000 C 09/18/15 24.0 0.00 0.03
KBH 150918C00025000 C 09/18/15 25.0 0.00 0.03
KBH 150918P00007000 P 09/18/15 7.0 0.00 0.03
KBH 150918P00008000 P 09/18/15 8.0 0.00 0.04
KBH 150918P00009000 P 09/18/15 9.0 0.00 0.10
KBH 150918P00010000 P 09/18/15 10.0 0.01 0.06
KBH 150918P00011000 P 09/18/15 11.0 0.01 0.12
KBH 150918P00012000 P 09/18/15 12.0 0.05 0.10
KBH 150918P00013000 P 09/18/15 13.0 0.09 0.15
KBH 150918P00014000 P 09/18/15 14.0 0.28 0.34
KBH 150918P00015000 P 09/18/15 15.0 0.69 0.77
KBH 150918P00016000 P 09/18/15 16.0 1.28 1.54
KBH 150918P00017000 P 09/18/15 17.0 2.09 2.76
KBH 150918P00018000 P 09/18/15 18.0 3.10 3.75
KBH 150918P00019000 P 09/18/15 19.0 4.10 4.75
KBH 150918P00020000 P 09/18/15 20.0 5.10 5.75
KBH 150918P00021000 P 09/18/15 21.0 6.10 6.75
KBH 150918P00022000 P 09/18/15 22.0 7.10 7.75
KBH 150918P00023000 P 09/18/15 23.0 8.05 8.75
KBH 150918P00024000 P 09/18/15 24.0 8.95 9.75
KBH 150918P00025000 P 09/18/15 25.0 10.05 10.85
KBH 151016C00006000 C 10/16/15 6.0 8.30 8.95
KBH 151016C00007000 C 10/16/15 7.0 6.95 8.00
KBH 151016C00008000 C 10/16/15 8.0 5.95 7.00
KBH 151016C00009000 C 10/16/15 9.0 5.35 6.00
KBH 151016C00010000 C 10/16/15 10.0 4.40 5.05
KBH 151016C00011000 C 10/16/15 11.0 3.55 4.05
KBH 151016C00012000 C 10/16/15 12.0 2.60 3.15
KBH 151016C00013000 C 10/16/15 13.0 1.83 2.29
KBH 151016C00014000 C 10/16/15 14.0 1.30 1.39
KBH 151016C00015000 C 10/16/15 15.0 0.77 0.81
KBH 151016C00016000 C 10/16/15 16.0 0.40 0.46
KBH 151016C00017000 C 10/16/15 17.0 0.18 0.25
KBH 151016C00018000 C 10/16/15 18.0 0.07 0.12
KBH 151016C00019000 C 10/16/15 19.0 0.05 0.06
KBH 151016C00020000 C 10/16/15 20.0 0.01 0.04
KBH 151016C00021000 C 10/16/15 21.0 0.00 0.07
KBH 151016C00022000 C 10/16/15 22.0 0.00 0.06
KBH 151016C00023000 C 10/16/15 23.0 0.00 0.11
KBH 151016P00006000 P 10/16/15 6.0 0.00 0.07
KBH 151016P00007000 P 10/16/15 7.0 0.01 0.15
KBH 151016P00008000 P 10/16/15 8.0 0.02 0.13
KBH 151016P00009000 P 10/16/15 9.0 0.04 0.15
KBH 151016P00010000 P 10/16/15 10.0 0.08 0.18
KBH 151016P00011000 P 10/16/15 11.0 0.12 0.23
KBH 151016P00012000 P 10/16/15 12.0 0.20 0.26
KBH 151016P00013000 P 10/16/15 13.0 0.37 0.41
KBH 151016P00014000 P 10/16/15 14.0 0.64 0.70
KBH 151016P00015000 P 10/16/15 15.0 1.09 1.16
KBH 151016P00016000 P 10/16/15 16.0 1.57 1.82
KBH 151016P00017000 P 10/16/15 17.0 2.46 2.90
KBH 151016P00018000 P 10/16/15 18.0 3.20 3.80
KBH 151016P00019000 P 10/16/15 19.0 4.05 4.80
KBH 151016P00020000 P 10/16/15 20.0 5.05 5.80
KBH 151016P00021000 P 10/16/15 21.0 6.10 7.10
KBH 151016P00022000 P 10/16/15 22.0 7.10 7.75
KBH 151016P00023000 P 10/16/15 23.0 8.05 8.75
KBH 160115C00005000 C 01/15/16 5.0 9.25 10.00
KBH 160115C00006000 C 01/15/16 6.0 8.25 9.10
KBH 160115C00007000 C 01/15/16 7.0 7.35 8.10
KBH 160115C00008000 C 01/15/16 8.0 6.30 7.05
KBH 160115C00009000 C 01/15/16 9.0 5.35 6.05
KBH 160115C00010000 C 01/15/16 10.0 4.45 5.15
KBH 160115C00011000 C 01/15/16 11.0 3.65 4.25
KBH 160115C00012000 C 01/15/16 12.0 2.93 3.30
KBH 160115C00013000 C 01/15/16 13.0 2.14 2.56
KBH 160115C00014000 C 01/15/16 14.0 1.59 1.90
KBH 160115C00015000 C 01/15/16 15.0 1.26 1.36
KBH 160115C00016000 C 01/15/16 16.0 0.86 0.94
KBH 160115C00017000 C 01/15/16 17.0 0.57 0.64
KBH 160115C00018000 C 01/15/16 18.0 0.36 0.43
KBH 160115C00019000 C 01/15/16 19.0 0.14 0.32
KBH 160115C00020000 C 01/15/16 20.0 0.10 0.21
KBH 160115C00021000 C 01/15/16 21.0 0.03 0.19
KBH 160115C00022000 C 01/15/16 22.0 0.02 0.18
KBH 160115C00023000 C 01/15/16 23.0 0.02 0.14
KBH 160115C00024000 C 01/15/16 24.0 0.01 0.11
KBH 160115C00025000 C 01/15/16 25.0 0.01 0.11
KBH 160115C00026000 C 01/15/16 26.0 0.01 0.10
KBH 160115C00027000 C 01/15/16 27.0 0.01 0.11
KBH 160115C00028000 C 01/15/16 28.0 0.00 0.09
KBH 160115C00029000 C 01/15/16 29.0 0.00 0.09
KBH 160115C00030000 C 01/15/16 30.0 0.00 0.09
KBH 160115C00035000 C 01/15/16 35.0 0.00 0.02
KBH 160115P00005000 P 01/15/16 5.0 0.01 0.14
KBH 160115P00006000 P 01/15/16 6.0 0.02 0.14
KBH 160115P00007000 P 01/15/16 7.0 0.03 0.16
KBH 160115P00008000 P 01/15/16 8.0 0.06 0.20
KBH 160115P00009000 P 01/15/16 9.0 0.11 0.24
KBH 160115P00010000 P 01/15/16 10.0 0.20 0.34
KBH 160115P00011000 P 01/15/16 11.0 0.31 0.43
KBH 160115P00012000 P 01/15/16 12.0 0.47 0.53
KBH 160115P00013000 P 01/15/16 13.0 0.68 0.80
KBH 160115P00014000 P 01/15/16 14.0 1.04 1.17
KBH 160115P00015000 P 01/15/16 15.0 1.53 1.66
KBH 160115P00016000 P 01/15/16 16.0 2.12 2.28
KBH 160115P00017000 P 01/15/16 17.0 2.77 3.20
KBH 160115P00018000 P 01/15/16 18.0 3.60 4.05
KBH 160115P00019000 P 01/15/16 19.0 4.35 5.05
KBH 160115P00020000 P 01/15/16 20.0 5.20 5.90
KBH 160115P00021000 P 01/15/16 21.0 6.10 6.85
KBH 160115P00022000 P 01/15/16 22.0 7.15 7.85
KBH 160115P00023000 P 01/15/16 23.0 8.10 8.85
KBH 160115P00024000 P 01/15/16 24.0 9.05 9.80
KBH 160115P00025000 P 01/15/16 25.0 10.00 10.80
KBH 160115P00026000 P 01/15/16 26.0 11.05 11.80
KBH 160115P00027000 P 01/15/16 27.0 12.05 12.80
KBH 160115P00028000 P 01/15/16 28.0 13.10 13.80
KBH 160115P00029000 P 01/15/16 29.0 14.00 14.80
KBH 160115P00030000 P 01/15/16 30.0 15.10 15.85
KBH 160115P00035000 P 01/15/16 35.0 19.85 20.85
KBH 160415C00007000 C 04/15/16 7.0 7.30 8.05
KBH 160415C00008000 C 04/15/16 8.0 6.35 7.10
KBH 160415C00009000 C 04/15/16 9.0 5.45 6.20
KBH 160415C00010000 C 04/15/16 10.0 4.55 5.30
KBH 160415C00011000 C 04/15/16 11.0 3.95 4.35
KBH 160415C00012000 C 04/15/16 12.0 3.25 3.70
KBH 160415C00013000 C 04/15/16 13.0 2.67 2.94
KBH 160415C00014000 C 04/15/16 14.0 2.07 2.28
KBH 160415C00015000 C 04/15/16 15.0 1.61 1.78
KBH 160415C00016000 C 04/15/16 16.0 1.25 1.35
KBH 160415C00017000 C 04/15/16 17.0 0.71 1.03
KBH 160415C00018000 C 04/15/16 18.0 0.66 0.77
KBH 160415C00019000 C 04/15/16 19.0 0.34 0.57
KBH 160415C00020000 C 04/15/16 20.0 0.17 0.44
KBH 160415C00021000 C 04/15/16 21.0 0.10 0.40
KBH 160415C00022000 C 04/15/16 22.0 0.04 0.32
KBH 160415C00023000 C 04/15/16 23.0 0.02 0.26
KBH 160415C00024000 C 04/15/16 24.0 0.01 0.23
KBH 160415C00025000 C 04/15/16 25.0 0.00 0.20
KBH 160415P00007000 P 04/15/16 7.0 0.07 0.27
KBH 160415P00008000 P 04/15/16 8.0 0.11 0.32
KBH 160415P00009000 P 04/15/16 9.0 0.18 0.41
KBH 160415P00010000 P 04/15/16 10.0 0.28 0.46
KBH 160415P00011000 P 04/15/16 11.0 0.55 0.69
KBH 160415P00012000 P 04/15/16 12.0 0.71 0.83
KBH 160415P00013000 P 04/15/16 13.0 1.03 1.14
KBH 160415P00014000 P 04/15/16 14.0 1.38 1.55
KBH 160415P00015000 P 04/15/16 15.0 1.84 2.08
KBH 160415P00016000 P 04/15/16 16.0 2.41 2.69
KBH 160415P00017000 P 04/15/16 17.0 3.00 3.70
KBH 160415P00018000 P 04/15/16 18.0 3.85 4.50
KBH 160415P00019000 P 04/15/16 19.0 4.70 5.35
KBH 160415P00020000 P 04/15/16 20.0 5.45 6.20
KBH 160415P00021000 P 04/15/16 21.0 6.25 7.10
KBH 160415P00022000 P 04/15/16 22.0 7.25 8.00
KBH 160415P00023000 P 04/15/16 23.0 8.10 8.95
KBH 160415P00024000 P 04/15/16 24.0 9.05 9.90
KBH 160415P00025000 P 04/15/16 25.0 10.05 10.90
KBH 170120C00005000 C 01/20/17 5.0 9.25 10.40
KBH 170120C00008000 C 01/20/17 8.0 6.55 7.45
KBH 170120C00010000 C 01/20/17 10.0 4.95 5.90
KBH 170120C00013000 C 01/20/17 13.0 3.00 3.75
KBH 170120C00015000 C 01/20/17 15.0 2.10 2.68
KBH 170120C00017000 C 01/20/17 17.0 1.46 1.90
KBH 170120C00020000 C 01/20/17 20.0 0.91 1.20
KBH 170120C00022000 C 01/20/17 22.0 0.40 0.97
KBH 170120C00025000 C 01/20/17 25.0 0.15 0.68
KBH 170120C00027000 C 01/20/17 27.0 0.06 0.52
KBH 170120C00030000 C 01/20/17 30.0 0.02 0.39
KBH 170120C00035000 C 01/20/17 35.0 0.00 0.30
KBH 170120P00005000 P 01/20/17 5.0 0.10 0.40
KBH 170120P00008000 P 01/20/17 8.0 0.33 0.70
KBH 170120P00010000 P 01/20/17 10.0 0.80 1.07
KBH 170120P00013000 P 01/20/17 13.0 1.69 2.19
KBH 170120P00015000 P 01/20/17 15.0 2.66 3.25
KBH 170120P00017000 P 01/20/17 17.0 3.90 4.65
KBH 170120P00020000 P 01/20/17 20.0 6.15 6.90
KBH 170120P00022000 P 01/20/17 22.0 7.80 8.60
KBH 170120P00025000 P 01/20/17 25.0 10.35 11.30
KBH 170120P00027000 P 01/20/17 27.0 12.30 13.20
KBH 170120P00030000 P 01/20/17 30.0 15.05 16.90
KBH 170120P00035000 P 01/20/17 35.0 19.75 20.95

OPRA data is delayed 15 minutes.