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 (2016-03-25)Premium Content

Kb Home (KBH)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KBH 160520C00004000 C 05/20/16 4.0 9.35 9.90
KBH 160520C00005000 C 05/20/16 5.0 7.40 8.90
KBH 160520C00006000 C 05/20/16 6.0 5.90 9.10
KBH 160520C00007000 C 05/20/16 7.0 4.90 8.10
KBH 160520C00008000 C 05/20/16 8.0 5.30 5.90
KBH 160520C00009000 C 05/20/16 9.0 4.30 4.90
KBH 160520C00010000 C 05/20/16 10.0 3.35 3.90
KBH 160520C00011000 C 05/20/16 11.0 2.37 2.89
KBH 160520C00012000 C 05/20/16 12.0 1.44 1.91
KBH 160520C00013000 C 05/20/16 13.0 0.76 0.82
KBH 160520C00014000 C 05/20/16 14.0 0.23 0.25
KBH 160520C00015000 C 05/20/16 15.0 0.05 0.07
KBH 160520C00016000 C 05/20/16 16.0 0.00 0.09
KBH 160520C00017000 C 05/20/16 17.0 0.00 0.10
KBH 160520C00018000 C 05/20/16 18.0 0.00 0.09
KBH 160520C00019000 C 05/20/16 19.0 0.00 0.09
KBH 160520C00020000 C 05/20/16 20.0 0.00 0.09
KBH 160520C00021000 C 05/20/16 21.0 0.00 0.09
KBH 160520C00022000 C 05/20/16 22.0 0.00 0.09
KBH 160520P00004000 P 05/20/16 4.0 0.00 0.09
KBH 160520P00005000 P 05/20/16 5.0 0.00 0.09
KBH 160520P00006000 P 05/20/16 6.0 0.00 0.09
KBH 160520P00007000 P 05/20/16 7.0 0.00 0.09
KBH 160520P00008000 P 05/20/16 8.0 0.00 0.10
KBH 160520P00009000 P 05/20/16 9.0 0.00 0.10
KBH 160520P00010000 P 05/20/16 10.0 0.00 0.10
KBH 160520P00011000 P 05/20/16 11.0 0.00 0.10
KBH 160520P00012000 P 05/20/16 12.0 0.04 0.15
KBH 160520P00013000 P 05/20/16 13.0 0.21 0.25
KBH 160520P00014000 P 05/20/16 14.0 0.66 0.73
KBH 160520P00015000 P 05/20/16 15.0 1.41 1.57
KBH 160520P00016000 P 05/20/16 16.0 2.16 2.70
KBH 160520P00017000 P 05/20/16 17.0 3.15 3.70
KBH 160520P00018000 P 05/20/16 18.0 4.15 4.80
KBH 160520P00019000 P 05/20/16 19.0 5.20 5.85
KBH 160520P00020000 P 05/20/16 20.0 6.15 6.75
KBH 160520P00021000 P 05/20/16 21.0 7.05 7.60
KBH 160520P00022000 P 05/20/16 22.0 8.15 8.65
KBH 160617C00006000 C 06/17/16 6.0 7.25 8.15
KBH 160617C00007000 C 06/17/16 7.0 6.30 6.90
KBH 160617C00008000 C 06/17/16 8.0 5.35 5.90
KBH 160617C00009000 C 06/17/16 9.0 4.35 4.90
KBH 160617C00010000 C 06/17/16 10.0 3.35 3.90
KBH 160617C00011000 C 06/17/16 11.0 2.46 2.93
KBH 160617C00012000 C 06/17/16 12.0 1.59 2.04
KBH 160617C00013000 C 06/17/16 13.0 0.99 1.09
KBH 160617C00014000 C 06/17/16 14.0 0.46 0.50
KBH 160617C00015000 C 06/17/16 15.0 0.17 0.20
KBH 160617C00016000 C 06/17/16 16.0 0.05 0.09
KBH 160617C00017000 C 06/17/16 17.0 0.03 0.12
KBH 160617C00018000 C 06/17/16 18.0 0.00 0.09
KBH 160617C00019000 C 06/17/16 19.0 0.00 0.09
KBH 160617C00020000 C 06/17/16 20.0 0.00 0.09
KBH 160617C00021000 C 06/17/16 21.0 0.00 0.09
KBH 160617C00022000 C 06/17/16 22.0 0.00 0.09
KBH 160617C00023000 C 06/17/16 23.0 0.00 0.09
KBH 160617C00024000 C 06/17/16 24.0 0.00 0.09
KBH 160617P00006000 P 06/17/16 6.0 0.00 0.11
KBH 160617P00007000 P 06/17/16 7.0 0.00 0.12
KBH 160617P00008000 P 06/17/16 8.0 0.00 0.12
KBH 160617P00009000 P 06/17/16 9.0 0.00 0.12
KBH 160617P00010000 P 06/17/16 10.0 0.01 0.10
KBH 160617P00011000 P 06/17/16 11.0 0.09 0.18
KBH 160617P00012000 P 06/17/16 12.0 0.19 0.26
KBH 160617P00013000 P 06/17/16 13.0 0.44 0.48
KBH 160617P00014000 P 06/17/16 14.0 0.90 0.95
KBH 160617P00015000 P 06/17/16 15.0 1.59 1.68
KBH 160617P00016000 P 06/17/16 16.0 2.23 2.74
KBH 160617P00017000 P 06/17/16 17.0 3.15 3.70
KBH 160617P00018000 P 06/17/16 18.0 4.15 4.70
KBH 160617P00019000 P 06/17/16 19.0 5.15 5.70
KBH 160617P00020000 P 06/17/16 20.0 6.15 6.80
KBH 160617P00021000 P 06/17/16 21.0 5.85 9.10
KBH 160617P00022000 P 06/17/16 22.0 7.40 8.95
KBH 160617P00023000 P 06/17/16 23.0 7.90 10.05
KBH 160617P00024000 P 06/17/16 24.0 9.90 11.10
KBH 160715C00003000 C 07/15/16 3.0 10.05 10.90
KBH 160715C00004000 C 07/15/16 4.0 7.95 11.15
KBH 160715C00005000 C 07/15/16 5.0 8.10 8.90
KBH 160715C00006000 C 07/15/16 6.0 7.25 7.90
KBH 160715C00007000 C 07/15/16 7.0 6.35 6.90
KBH 160715C00008000 C 07/15/16 8.0 5.35 5.90
KBH 160715C00009000 C 07/15/16 9.0 4.35 4.95
KBH 160715C00010000 C 07/15/16 10.0 3.45 4.00
KBH 160715C00011000 C 07/15/16 11.0 2.56 3.05
KBH 160715C00012000 C 07/15/16 12.0 1.88 2.04
KBH 160715C00013000 C 07/15/16 13.0 1.22 1.28
KBH 160715C00014000 C 07/15/16 14.0 0.69 0.73
KBH 160715C00015000 C 07/15/16 15.0 0.36 0.38
KBH 160715C00016000 C 07/15/16 16.0 0.14 0.27
KBH 160715C00017000 C 07/15/16 17.0 0.07 0.10
KBH 160715C00018000 C 07/15/16 18.0 0.01 0.07
KBH 160715C00019000 C 07/15/16 19.0 0.00 0.11
KBH 160715C00020000 C 07/15/16 20.0 0.00 0.10
KBH 160715C00021000 C 07/15/16 21.0 0.00 0.10
KBH 160715C00022000 C 07/15/16 22.0 0.00 0.09
KBH 160715C00023000 C 07/15/16 23.0 0.00 0.09
KBH 160715C00024000 C 07/15/16 24.0 0.00 0.09
KBH 160715P00003000 P 07/15/16 3.0 0.00 0.11
KBH 160715P00004000 P 07/15/16 4.0 0.00 0.13
KBH 160715P00005000 P 07/15/16 5.0 0.00 0.14
KBH 160715P00006000 P 07/15/16 6.0 0.01 0.14
KBH 160715P00007000 P 07/15/16 7.0 0.02 0.14
KBH 160715P00008000 P 07/15/16 8.0 0.01 0.14
KBH 160715P00009000 P 07/15/16 9.0 0.04 0.17
KBH 160715P00010000 P 07/15/16 10.0 0.09 0.19
KBH 160715P00011000 P 07/15/16 11.0 0.16 0.25
KBH 160715P00012000 P 07/15/16 12.0 0.35 0.39
KBH 160715P00013000 P 07/15/16 13.0 0.65 0.69
KBH 160715P00014000 P 07/15/16 14.0 1.11 1.27
KBH 160715P00015000 P 07/15/16 15.0 1.76 1.94
KBH 160715P00016000 P 07/15/16 16.0 2.50 2.64
KBH 160715P00017000 P 07/15/16 17.0 3.20 3.75
KBH 160715P00018000 P 07/15/16 18.0 4.15 4.80
KBH 160715P00019000 P 07/15/16 19.0 5.15 5.75
KBH 160715P00020000 P 07/15/16 20.0 6.15 6.75
KBH 160715P00021000 P 07/15/16 21.0 7.15 8.05
KBH 160715P00022000 P 07/15/16 22.0 6.85 9.05
KBH 160715P00023000 P 07/15/16 23.0 7.90 10.85
KBH 160715P00024000 P 07/15/16 24.0 10.15 10.80
KBH 161021C00002000 C 10/21/16 2.0 11.05 12.35
KBH 161021C00003000 C 10/21/16 3.0 8.20 12.65
KBH 161021C00004000 C 10/21/16 4.0 7.25 11.50
KBH 161021C00005000 C 10/21/16 5.0 6.30 10.20
KBH 161021C00006000 C 10/21/16 6.0 7.25 8.05
KBH 161021C00007000 C 10/21/16 7.0 6.25 7.05
KBH 161021C00008000 C 10/21/16 8.0 5.20 6.00
KBH 161021C00009000 C 10/21/16 9.0 4.50 5.10
KBH 161021C00010000 C 10/21/16 10.0 3.65 4.20
KBH 161021C00011000 C 10/21/16 11.0 2.87 3.20
KBH 161021C00012000 C 10/21/16 12.0 2.27 2.45
KBH 161021C00013000 C 10/21/16 13.0 1.67 1.78
KBH 161021C00014000 C 10/21/16 14.0 1.16 1.27
KBH 161021C00015000 C 10/21/16 15.0 0.76 0.88
KBH 161021C00016000 C 10/21/16 16.0 0.49 0.56
KBH 161021C00017000 C 10/21/16 17.0 0.29 0.35
KBH 161021C00018000 C 10/21/16 18.0 0.11 0.22
KBH 161021C00019000 C 10/21/16 19.0 0.04 0.27
KBH 161021C00020000 C 10/21/16 20.0 0.01 0.21
KBH 161021C00021000 C 10/21/16 21.0 0.00 0.15
KBH 161021C00022000 C 10/21/16 22.0 0.00 0.16
KBH 161021P00002000 P 10/21/16 2.0 0.00 0.15
KBH 161021P00003000 P 10/21/16 3.0 0.00 0.17
KBH 161021P00004000 P 10/21/16 4.0 0.00 0.19
KBH 161021P00005000 P 10/21/16 5.0 0.03 0.19
KBH 161021P00006000 P 10/21/16 6.0 0.01 0.20
KBH 161021P00007000 P 10/21/16 7.0 0.03 0.23
KBH 161021P00008000 P 10/21/16 8.0 0.08 0.27
KBH 161021P00009000 P 10/21/16 9.0 0.16 0.33
KBH 161021P00010000 P 10/21/16 10.0 0.29 0.45
KBH 161021P00011000 P 10/21/16 11.0 0.47 0.56
KBH 161021P00012000 P 10/21/16 12.0 0.72 0.82
KBH 161021P00013000 P 10/21/16 13.0 1.08 1.21
KBH 161021P00014000 P 10/21/16 14.0 1.55 1.71
KBH 161021P00015000 P 10/21/16 15.0 2.16 2.28
KBH 161021P00016000 P 10/21/16 16.0 2.85 3.15
KBH 161021P00017000 P 10/21/16 17.0 3.60 4.05
KBH 161021P00018000 P 10/21/16 18.0 4.30 4.90
KBH 161021P00019000 P 10/21/16 19.0 5.25 5.85
KBH 161021P00020000 P 10/21/16 20.0 6.20 6.80
KBH 161021P00021000 P 10/21/16 21.0 7.15 7.80
KBH 161021P00022000 P 10/21/16 22.0 8.10 8.75
KBH 170120C00005000 C 01/20/17 5.0 8.10 9.00
KBH 170120C00006000 C 01/20/17 6.0 6.60 8.15
KBH 170120C00007000 C 01/20/17 7.0 6.45 7.05
KBH 170120C00008000 C 01/20/17 8.0 5.55 6.15
KBH 170120C00009000 C 01/20/17 9.0 4.65 5.25
KBH 170120C00010000 C 01/20/17 10.0 3.85 4.40
KBH 170120C00011000 C 01/20/17 11.0 3.05 3.65
KBH 170120C00012000 C 01/20/17 12.0 2.53 2.67
KBH 170120C00013000 C 01/20/17 13.0 1.95 2.08
KBH 170120C00014000 C 01/20/17 14.0 1.46 1.57
KBH 170120C00015000 C 01/20/17 15.0 1.06 1.15
KBH 170120C00016000 C 01/20/17 16.0 0.75 0.83
KBH 170120C00017000 C 01/20/17 17.0 0.52 0.63
KBH 170120C00018000 C 01/20/17 18.0 0.35 0.44
KBH 170120C00019000 C 01/20/17 19.0 0.14 0.41
KBH 170120C00020000 C 01/20/17 20.0 0.10 0.23
KBH 170120C00021000 C 01/20/17 21.0 0.02 0.29
KBH 170120C00022000 C 01/20/17 22.0 0.01 0.24
KBH 170120C00023000 C 01/20/17 23.0 0.00 0.21
KBH 170120C00024000 C 01/20/17 24.0 0.00 0.20
KBH 170120C00025000 C 01/20/17 25.0 0.00 0.20
KBH 170120C00027000 C 01/20/17 27.0 0.00 0.17
KBH 170120C00030000 C 01/20/17 30.0 0.00 0.17
KBH 170120C00035000 C 01/20/17 35.0 0.00 0.17
KBH 170120P00005000 P 01/20/17 5.0 0.04 0.27
KBH 170120P00006000 P 01/20/17 6.0 0.07 0.29
KBH 170120P00007000 P 01/20/17 7.0 0.11 0.33
KBH 170120P00008000 P 01/20/17 8.0 0.22 0.38
KBH 170120P00009000 P 01/20/17 9.0 0.24 0.50
KBH 170120P00010000 P 01/20/17 10.0 0.50 0.54
KBH 170120P00011000 P 01/20/17 11.0 0.71 0.75
KBH 170120P00012000 P 01/20/17 12.0 1.00 1.07
KBH 170120P00013000 P 01/20/17 13.0 1.39 1.52
KBH 170120P00014000 P 01/20/17 14.0 1.87 2.10
KBH 170120P00015000 P 01/20/17 15.0 2.46 2.64
KBH 170120P00016000 P 01/20/17 16.0 3.15 3.35
KBH 170120P00017000 P 01/20/17 17.0 3.85 4.15
KBH 170120P00018000 P 01/20/17 18.0 4.40 5.00
KBH 170120P00019000 P 01/20/17 19.0 5.30 5.95
KBH 170120P00020000 P 01/20/17 20.0 6.20 6.85
KBH 170120P00021000 P 01/20/17 21.0 7.20 7.80
KBH 170120P00022000 P 01/20/17 22.0 8.15 8.95
KBH 170120P00023000 P 01/20/17 23.0 9.10 9.80
KBH 170120P00024000 P 01/20/17 24.0 10.10 10.75
KBH 170120P00025000 P 01/20/17 25.0 10.75 12.65
KBH 170120P00027000 P 01/20/17 27.0 13.05 13.75
KBH 170120P00030000 P 01/20/17 30.0 14.35 18.80
KBH 170120P00035000 P 01/20/17 35.0 21.05 21.85
KBH 180119C00003000 C 01/19/18 3.0 9.85 11.15
KBH 180119C00005000 C 01/19/18 5.0 6.30 10.45
KBH 180119C00008000 C 01/19/18 8.0 5.95 6.75
KBH 180119C00010000 C 01/19/18 10.0 4.10 5.30
KBH 180119C00012000 C 01/19/18 12.0 3.40 3.70
KBH 180119C00015000 C 01/19/18 15.0 2.00 2.17
KBH 180119C00017000 C 01/19/18 17.0 1.37 1.53
KBH 180119C00020000 C 01/19/18 20.0 0.75 0.98
KBH 180119C00022000 C 01/19/18 22.0 0.47 0.60
KBH 180119C00025000 C 01/19/18 25.0 0.08 0.40
KBH 180119P00003000 P 01/19/18 3.0 0.05 0.49
KBH 180119P00005000 P 01/19/18 5.0 0.16 0.61
KBH 180119P00008000 P 01/19/18 8.0 0.51 0.80
KBH 180119P00010000 P 01/19/18 10.0 1.11 1.27
KBH 180119P00012000 P 01/19/18 12.0 1.83 1.96
KBH 180119P00015000 P 01/19/18 15.0 3.40 3.70
KBH 180119P00017000 P 01/19/18 17.0 4.70 5.00
KBH 180119P00020000 P 01/19/18 20.0 6.65 7.45
KBH 180119P00022000 P 01/19/18 22.0 8.35 9.15
KBH 180119P00025000 P 01/19/18 25.0 11.15 12.00

OPRA data is delayed 15 minutes.