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 (2014-09-26)Premium Content

Kb Home (KBH)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KBH 141122C00008000 C 11/22/14 8.0 9.50 10.00
KBH 141122C00009000 C 11/22/14 9.0 8.25 8.75
KBH 141122C00010000 C 11/22/14 10.0 7.60 7.75
KBH 141122C00011000 C 11/22/14 11.0 6.25 6.75
KBH 141122C00012000 C 11/22/14 12.0 5.40 5.75
KBH 141122C00013000 C 11/22/14 13.0 4.35 4.75
KBH 141122C00014000 C 11/22/14 14.0 3.55 3.95
KBH 141122C00015000 C 11/22/14 15.0 2.64 2.73
KBH 141122C00016000 C 11/22/14 16.0 1.64 1.70
KBH 141122C00017000 C 11/22/14 17.0 0.65 0.73
KBH 141122C00018000 C 11/22/14 18.0 0.00 0.02
KBH 141122C00019000 C 11/22/14 19.0 0.00 0.03
KBH 141122C00020000 C 11/22/14 20.0 0.00 0.03
KBH 141122C00021000 C 11/22/14 21.0 0.00 0.03
KBH 141122C00022000 C 11/22/14 22.0 0.00 0.03
KBH 141122C00023000 C 11/22/14 23.0 0.00 0.03
KBH 141122C00024000 C 11/22/14 24.0 0.00 0.03
KBH 141122C00025000 C 11/22/14 25.0 0.00 0.03
KBH 141122P00008000 P 11/22/14 8.0 0.00 0.03
KBH 141122P00009000 P 11/22/14 9.0 0.00 0.03
KBH 141122P00010000 P 11/22/14 10.0 0.00 0.03
KBH 141122P00011000 P 11/22/14 11.0 0.00 0.03
KBH 141122P00012000 P 11/22/14 12.0 0.00 0.03
KBH 141122P00013000 P 11/22/14 13.0 0.00 0.03
KBH 141122P00014000 P 11/22/14 14.0 0.00 0.02
KBH 141122P00015000 P 11/22/14 15.0 0.00 0.03
KBH 141122P00016000 P 11/22/14 16.0 0.00 0.02
KBH 141122P00017000 P 11/22/14 17.0 0.00 0.03
KBH 141122P00018000 P 11/22/14 18.0 0.31 0.36
KBH 141122P00019000 P 11/22/14 19.0 1.08 1.38
KBH 141122P00020000 P 11/22/14 20.0 2.10 2.41
KBH 141122P00021000 P 11/22/14 21.0 2.97 3.35
KBH 141122P00022000 P 11/22/14 22.0 3.85 4.45
KBH 141122P00023000 P 11/22/14 23.0 4.85 5.65
KBH 141122P00024000 P 11/22/14 24.0 5.75 6.75
KBH 141122P00025000 P 11/22/14 25.0 6.75 7.75
KBH 141220C00007000 C 12/20/14 7.0 10.05 10.95
KBH 141220C00008000 C 12/20/14 8.0 9.25 10.05
KBH 141220C00009000 C 12/20/14 9.0 8.25 9.05
KBH 141220C00010000 C 12/20/14 10.0 7.60 7.80
KBH 141220C00011000 C 12/20/14 11.0 6.60 6.80
KBH 141220C00012000 C 12/20/14 12.0 5.60 5.80
KBH 141220C00013000 C 12/20/14 13.0 4.55 4.80
KBH 141220C00014000 C 12/20/14 14.0 3.65 3.95
KBH 141220C00015000 C 12/20/14 15.0 2.70 2.74
KBH 141220C00016000 C 12/20/14 16.0 1.73 1.91
KBH 141220C00017000 C 12/20/14 17.0 0.97 1.00
KBH 141220C00018000 C 12/20/14 18.0 0.42 0.44
KBH 141220C00019000 C 12/20/14 19.0 0.14 0.17
KBH 141220C00020000 C 12/20/14 20.0 0.03 0.11
KBH 141220C00021000 C 12/20/14 21.0 0.00 0.11
KBH 141220C00022000 C 12/20/14 22.0 0.00 0.09
KBH 141220C00023000 C 12/20/14 23.0 0.00 0.08
KBH 141220C00024000 C 12/20/14 24.0 0.00 0.04
KBH 141220C00025000 C 12/20/14 25.0 0.00 0.03
KBH 141220P00007000 P 12/20/14 7.0 0.00 0.03
KBH 141220P00008000 P 12/20/14 8.0 0.00 0.03
KBH 141220P00009000 P 12/20/14 9.0 0.00 0.03
KBH 141220P00010000 P 12/20/14 10.0 0.00 0.03
KBH 141220P00011000 P 12/20/14 11.0 0.00 0.04
KBH 141220P00012000 P 12/20/14 12.0 0.00 0.07
KBH 141220P00013000 P 12/20/14 13.0 0.00 0.12
KBH 141220P00014000 P 12/20/14 14.0 0.01 0.14
KBH 141220P00015000 P 12/20/14 15.0 0.03 0.07
KBH 141220P00016000 P 12/20/14 16.0 0.09 0.13
KBH 141220P00017000 P 12/20/14 17.0 0.27 0.33
KBH 141220P00018000 P 12/20/14 18.0 0.73 0.76
KBH 141220P00019000 P 12/20/14 19.0 1.44 1.50
KBH 141220P00020000 P 12/20/14 20.0 2.15 2.47
KBH 141220P00021000 P 12/20/14 21.0 2.99 3.55
KBH 141220P00022000 P 12/20/14 22.0 3.90 4.65
KBH 141220P00023000 P 12/20/14 23.0 4.90 5.65
KBH 141220P00024000 P 12/20/14 24.0 6.00 6.60
KBH 141220P00025000 P 12/20/14 25.0 7.00 7.60
KBH 150117C00003000 C 01/17/15 3.0 14.30 15.15
KBH 150117C00005000 C 01/17/15 5.0 12.55 12.95
KBH 150117C00008000 C 01/17/15 8.0 9.60 9.90
KBH 150117C00009000 C 01/17/15 9.0 8.60 8.95
KBH 150117C00010000 C 01/17/15 10.0 7.60 8.05
KBH 150117C00011000 C 01/17/15 11.0 6.65 7.00
KBH 150117C00012000 C 01/17/15 12.0 5.65 6.00
KBH 150117C00013000 C 01/17/15 13.0 4.65 5.00
KBH 150117C00014000 C 01/17/15 14.0 3.70 4.05
KBH 150117C00015000 C 01/17/15 15.0 2.79 3.00
KBH 150117C00016000 C 01/17/15 16.0 1.95 2.04
KBH 150117C00017000 C 01/17/15 17.0 1.23 1.31
KBH 150117C00018000 C 01/17/15 18.0 0.70 0.75
KBH 150117C00019000 C 01/17/15 19.0 0.37 0.41
KBH 150117C00020000 C 01/17/15 20.0 0.18 0.20
KBH 150117C00021000 C 01/17/15 21.0 0.08 0.10
KBH 150117C00022000 C 01/17/15 22.0 0.05 0.10
KBH 150117C00023000 C 01/17/15 23.0 0.01 0.08
KBH 150117C00024000 C 01/17/15 24.0 0.00 0.07
KBH 150117C00025000 C 01/17/15 25.0 0.00 0.05
KBH 150117C00026000 C 01/17/15 26.0 0.00 0.06
KBH 150117C00027000 C 01/17/15 27.0 0.00 0.05
KBH 150117C00028000 C 01/17/15 28.0 0.00 0.05
KBH 150117C00029000 C 01/17/15 29.0 0.00 0.04
KBH 150117C00030000 C 01/17/15 30.0 0.00 0.04
KBH 150117C00031000 C 01/17/15 31.0 0.00 0.03
KBH 150117C00032000 C 01/17/15 32.0 0.00 0.03
KBH 150117C00033000 C 01/17/15 33.0 0.00 0.03
KBH 150117C00034000 C 01/17/15 34.0 0.00 0.03
KBH 150117C00035000 C 01/17/15 35.0 0.00 0.03
KBH 150117P00003000 P 01/17/15 3.0 0.00 0.03
KBH 150117P00005000 P 01/17/15 5.0 0.00 0.03
KBH 150117P00008000 P 01/17/15 8.0 0.00 0.03
KBH 150117P00009000 P 01/17/15 9.0 0.00 0.03
KBH 150117P00010000 P 01/17/15 10.0 0.00 0.04
KBH 150117P00011000 P 01/17/15 11.0 0.00 0.14
KBH 150117P00012000 P 01/17/15 12.0 0.01 0.08
KBH 150117P00013000 P 01/17/15 13.0 0.03 0.09
KBH 150117P00014000 P 01/17/15 14.0 0.07 0.09
KBH 150117P00015000 P 01/17/15 15.0 0.13 0.17
KBH 150117P00016000 P 01/17/15 16.0 0.28 0.31
KBH 150117P00017000 P 01/17/15 17.0 0.54 0.60
KBH 150117P00018000 P 01/17/15 18.0 1.02 1.05
KBH 150117P00019000 P 01/17/15 19.0 1.64 1.74
KBH 150117P00020000 P 01/17/15 20.0 2.43 2.57
KBH 150117P00021000 P 01/17/15 21.0 3.15 3.50
KBH 150117P00022000 P 01/17/15 22.0 4.10 4.45
KBH 150117P00023000 P 01/17/15 23.0 5.10 5.45
KBH 150117P00024000 P 01/17/15 24.0 6.05 6.45
KBH 150117P00025000 P 01/17/15 25.0 7.10 7.45
KBH 150117P00026000 P 01/17/15 26.0 8.05 8.60
KBH 150117P00027000 P 01/17/15 27.0 9.05 9.60
KBH 150117P00028000 P 01/17/15 28.0 9.80 10.75
KBH 150117P00029000 P 01/17/15 29.0 10.60 11.90
KBH 150117P00030000 P 01/17/15 30.0 11.55 13.00
KBH 150117P00031000 P 01/17/15 31.0 12.55 13.90
KBH 150117P00032000 P 01/17/15 32.0 13.55 14.95
KBH 150117P00033000 P 01/17/15 33.0 14.55 15.95
KBH 150117P00034000 P 01/17/15 34.0 15.55 16.95
KBH 150117P00035000 P 01/17/15 35.0 16.55 17.90
KBH 150417C00008000 C 04/17/15 8.0 9.55 10.00
KBH 150417C00009000 C 04/17/15 9.0 8.60 9.25
KBH 150417C00010000 C 04/17/15 10.0 7.60 8.25
KBH 150417C00011000 C 04/17/15 11.0 6.65 7.35
KBH 150417C00012000 C 04/17/15 12.0 5.70 6.10
KBH 150417C00013000 C 04/17/15 13.0 4.75 5.00
KBH 150417C00014000 C 04/17/15 14.0 3.95 4.25
KBH 150417C00015000 C 04/17/15 15.0 3.10 3.30
KBH 150417C00016000 C 04/17/15 16.0 2.41 2.51
KBH 150417C00017000 C 04/17/15 17.0 1.78 1.88
KBH 150417C00018000 C 04/17/15 18.0 1.22 1.36
KBH 150417C00019000 C 04/17/15 19.0 0.91 0.97
KBH 150417C00020000 C 04/17/15 20.0 0.63 0.73
KBH 150417C00021000 C 04/17/15 21.0 0.44 0.51
KBH 150417C00022000 C 04/17/15 22.0 0.27 0.43
KBH 150417C00023000 C 04/17/15 23.0 0.21 0.29
KBH 150417C00024000 C 04/17/15 24.0 0.15 0.24
KBH 150417C00025000 C 04/17/15 25.0 0.10 0.19
KBH 150417C00026000 C 04/17/15 26.0 0.00 0.25
KBH 150417C00027000 C 04/17/15 27.0 0.05 0.14
KBH 150417C00028000 C 04/17/15 28.0 0.00 0.12
KBH 150417C00029000 C 04/17/15 29.0 0.00 0.25
KBH 150417C00030000 C 04/17/15 30.0 0.00 0.10
KBH 150417C00031000 C 04/17/15 31.0 0.00 0.10
KBH 150417P00008000 P 04/17/15 8.0 0.00 0.08
KBH 150417P00009000 P 04/17/15 9.0 0.00 0.08
KBH 150417P00010000 P 04/17/15 10.0 0.02 0.10
KBH 150417P00011000 P 04/17/15 11.0 0.03 0.28
KBH 150417P00012000 P 04/17/15 12.0 0.07 0.25
KBH 150417P00013000 P 04/17/15 13.0 0.15 0.24
KBH 150417P00014000 P 04/17/15 14.0 0.28 0.45
KBH 150417P00015000 P 04/17/15 15.0 0.43 0.50
KBH 150417P00016000 P 04/17/15 16.0 0.70 0.78
KBH 150417P00017000 P 04/17/15 17.0 1.02 1.12
KBH 150417P00018000 P 04/17/15 18.0 1.55 1.63
KBH 150417P00019000 P 04/17/15 19.0 2.15 2.25
KBH 150417P00020000 P 04/17/15 20.0 2.87 2.98
KBH 150417P00021000 P 04/17/15 21.0 3.65 3.85
KBH 150417P00022000 P 04/17/15 22.0 4.40 4.75
KBH 150417P00023000 P 04/17/15 23.0 5.30 5.65
KBH 150417P00024000 P 04/17/15 24.0 6.25 6.80
KBH 150417P00025000 P 04/17/15 25.0 7.20 7.55
KBH 150417P00026000 P 04/17/15 26.0 8.15 8.55
KBH 150417P00027000 P 04/17/15 27.0 9.10 9.65
KBH 150417P00028000 P 04/17/15 28.0 10.05 10.55
KBH 150417P00029000 P 04/17/15 29.0 11.05 11.50
KBH 150417P00030000 P 04/17/15 30.0 12.05 12.50
KBH 150417P00031000 P 04/17/15 31.0 13.05 13.50
KBH 160115C00005000 C 01/15/16 5.0 12.55 13.85
KBH 160115C00008000 C 01/15/16 8.0 8.90 10.90
KBH 160115C00010000 C 01/15/16 10.0 7.80 8.25
KBH 160115C00013000 C 01/15/16 13.0 5.40 5.75
KBH 160115C00015000 C 01/15/16 15.0 4.00 4.25
KBH 160115C00017000 C 01/15/16 17.0 2.84 3.45
KBH 160115C00020000 C 01/15/16 20.0 1.67 1.90
KBH 160115C00022000 C 01/15/16 22.0 1.12 1.30
KBH 160115C00025000 C 01/15/16 25.0 0.70 0.94
KBH 160115C00027000 C 01/15/16 27.0 0.50 0.71
KBH 160115C00030000 C 01/15/16 30.0 0.33 0.53
KBH 160115C00035000 C 01/15/16 35.0 0.18 0.50
KBH 160115P00005000 P 01/15/16 5.0 0.01 0.15
KBH 160115P00008000 P 01/15/16 8.0 0.00 0.52
KBH 160115P00010000 P 01/15/16 10.0 0.27 0.42
KBH 160115P00013000 P 01/15/16 13.0 0.65 0.85
KBH 160115P00015000 P 01/15/16 15.0 1.24 1.51
KBH 160115P00017000 P 01/15/16 17.0 1.95 2.32
KBH 160115P00020000 P 01/15/16 20.0 3.70 4.15
KBH 160115P00022000 P 01/15/16 22.0 5.20 5.95
KBH 160115P00025000 P 01/15/16 25.0 7.40 8.20
KBH 160115P00027000 P 01/15/16 27.0 9.20 10.30
KBH 160115P00030000 P 01/15/16 30.0 11.85 13.45
KBH 160115P00035000 P 01/15/16 35.0 15.90 18.85
KBH 170120C00005000 C 01/20/17 5.0 11.50 14.25
KBH 170120C00008000 C 01/20/17 8.0 9.65 11.05
KBH 170120C00010000 C 01/20/17 10.0 8.00 9.05
KBH 170120C00013000 C 01/20/17 13.0 5.95 6.60
KBH 170120C00015000 C 01/20/17 15.0 4.80 5.90
KBH 170120C00017000 C 01/20/17 17.0 3.80 4.90
KBH 170120C00020000 C 01/20/17 20.0 2.25 3.45
KBH 170120C00022000 C 01/20/17 22.0 2.20 2.84
KBH 170120C00025000 C 01/20/17 25.0 1.60 2.10
KBH 170120C00027000 C 01/20/17 27.0 1.28 1.78
KBH 170120C00030000 C 01/20/17 30.0 0.91 1.41
KBH 170120P00005000 P 01/20/17 5.0 0.00 0.50
KBH 170120P00008000 P 01/20/17 8.0 0.30 0.97
KBH 170120P00010000 P 01/20/17 10.0 0.65 0.82
KBH 170120P00013000 P 01/20/17 13.0 1.35 1.73
KBH 170120P00015000 P 01/20/17 15.0 2.10 2.45
KBH 170120P00017000 P 01/20/17 17.0 2.90 3.70
KBH 170120P00020000 P 01/20/17 20.0 4.75 5.30
KBH 170120P00022000 P 01/20/17 22.0 6.05 7.05
KBH 170120P00025000 P 01/20/17 25.0 8.15 9.40
KBH 170120P00027000 P 01/20/17 27.0 9.75 11.40
KBH 170120P00030000 P 01/20/17 30.0 12.40 14.00

OPRA data is delayed 15 minutes.