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 (2017-03-24)Premium Content

Kb Home (KBH)
As of Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KBH 170519C00012000 C 05/19/17 12.0 6.60 10.85
KBH 170519C00013000 C 05/19/17 13.0 5.60 9.95
KBH 170519C00014000 C 05/19/17 14.0 6.40 7.25
KBH 170519C00015000 C 05/19/17 15.0 5.40 7.15
KBH 170519C00016000 C 05/19/17 16.0 4.45 5.10
KBH 170519C00017000 C 05/19/17 17.0 3.30 4.20
KBH 170519C00018000 C 05/19/17 18.0 2.46 2.98
KBH 170519C00019000 C 05/19/17 19.0 1.48 2.23
KBH 170519C00020000 C 05/19/17 20.0 0.81 0.87
KBH 170519C00021000 C 05/19/17 21.0 0.28 0.33
KBH 170519C00022000 C 05/19/17 22.0 0.06 0.10
KBH 170519C00023000 C 05/19/17 23.0 0.00 0.07
KBH 170519C00024000 C 05/19/17 24.0 0.00 0.03
KBH 170519C00025000 C 05/19/17 25.0 0.00 0.03
KBH 170519C00026000 C 05/19/17 26.0 0.00 0.02
KBH 170519C00027000 C 05/19/17 27.0 0.00 0.02
KBH 170519C00028000 C 05/19/17 28.0 0.00 0.02
KBH 170519P00012000 P 05/19/17 12.0 0.00 0.02
KBH 170519P00013000 P 05/19/17 13.0 0.00 0.04
KBH 170519P00014000 P 05/19/17 14.0 0.00 0.03
KBH 170519P00015000 P 05/19/17 15.0 0.00 0.03
KBH 170519P00016000 P 05/19/17 16.0 0.00 0.03
KBH 170519P00017000 P 05/19/17 17.0 0.00 0.04
KBH 170519P00018000 P 05/19/17 18.0 0.00 0.06
KBH 170519P00019000 P 05/19/17 19.0 0.06 0.10
KBH 170519P00020000 P 05/19/17 20.0 0.24 0.28
KBH 170519P00021000 P 05/19/17 21.0 0.69 0.73
KBH 170519P00022000 P 05/19/17 22.0 1.36 1.67
KBH 170519P00023000 P 05/19/17 23.0 1.89 2.60
KBH 170519P00024000 P 05/19/17 24.0 2.85 3.65
KBH 170519P00025000 P 05/19/17 25.0 3.90 4.60
KBH 170519P00026000 P 05/19/17 26.0 5.00 5.65
KBH 170519P00027000 P 05/19/17 27.0 5.90 6.65
KBH 170519P00028000 P 05/19/17 28.0 6.90 8.80
KBH 170616C00012000 C 06/16/17 12.0 7.30 11.00
KBH 170616C00013000 C 06/16/17 13.0 6.20 10.00
KBH 170616C00014000 C 06/16/17 14.0 6.40 7.65
KBH 170616C00015000 C 06/16/17 15.0 5.40 6.10
KBH 170616C00016000 C 06/16/17 16.0 4.30 5.25
KBH 170616C00017000 C 06/16/17 17.0 3.55 4.15
KBH 170616C00018000 C 06/16/17 18.0 2.57 2.98
KBH 170616C00019000 C 06/16/17 19.0 1.73 2.01
KBH 170616C00020000 C 06/16/17 20.0 1.09 1.18
KBH 170616C00021000 C 06/16/17 21.0 0.57 0.64
KBH 170616C00022000 C 06/16/17 22.0 0.23 0.30
KBH 170616C00023000 C 06/16/17 23.0 0.09 0.13
KBH 170616C00024000 C 06/16/17 24.0 0.03 0.06
KBH 170616C00025000 C 06/16/17 25.0 0.00 0.06
KBH 170616C00026000 C 06/16/17 26.0 0.00 0.04
KBH 170616C00027000 C 06/16/17 27.0 0.00 0.02
KBH 170616C00028000 C 06/16/17 28.0 0.00 0.02
KBH 170616P00012000 P 06/16/17 12.0 0.00 0.05
KBH 170616P00013000 P 06/16/17 13.0 0.00 0.04
KBH 170616P00014000 P 06/16/17 14.0 0.00 0.04
KBH 170616P00015000 P 06/16/17 15.0 0.00 0.06
KBH 170616P00016000 P 06/16/17 16.0 0.00 0.07
KBH 170616P00017000 P 06/16/17 17.0 0.04 0.07
KBH 170616P00018000 P 06/16/17 18.0 0.09 0.14
KBH 170616P00019000 P 06/16/17 19.0 0.23 0.28
KBH 170616P00020000 P 06/16/17 20.0 0.48 0.56
KBH 170616P00021000 P 06/16/17 21.0 0.92 1.04
KBH 170616P00022000 P 06/16/17 22.0 1.58 1.72
KBH 170616P00023000 P 06/16/17 23.0 2.32 2.70
KBH 170616P00024000 P 06/16/17 24.0 2.92 3.65
KBH 170616P00025000 P 06/16/17 25.0 3.90 4.60
KBH 170616P00026000 P 06/16/17 26.0 4.85 5.60
KBH 170616P00027000 P 06/16/17 27.0 5.90 6.65
KBH 170616P00028000 P 06/16/17 28.0 6.90 7.65
KBH 170721C00006000 C 07/21/17 6.0 14.35 16.10
KBH 170721C00007000 C 07/21/17 7.0 13.30 15.95
KBH 170721C00008000 C 07/21/17 8.0 12.20 15.00
KBH 170721C00009000 C 07/21/17 9.0 11.20 14.00
KBH 170721C00010000 C 07/21/17 10.0 10.20 12.90
KBH 170721C00011000 C 07/21/17 11.0 9.30 11.90
KBH 170721C00012000 C 07/21/17 12.0 8.45 9.05
KBH 170721C00013000 C 07/21/17 13.0 7.40 8.15
KBH 170721C00014000 C 07/21/17 14.0 6.45 7.10
KBH 170721C00015000 C 07/21/17 15.0 5.50 6.20
KBH 170721C00016000 C 07/21/17 16.0 4.45 5.25
KBH 170721C00017000 C 07/21/17 17.0 3.70 4.30
KBH 170721C00018000 C 07/21/17 18.0 2.83 3.00
KBH 170721C00019000 C 07/21/17 19.0 2.06 2.19
KBH 170721C00020000 C 07/21/17 20.0 1.45 1.52
KBH 170721C00021000 C 07/21/17 21.0 0.93 0.99
KBH 170721C00022000 C 07/21/17 22.0 0.55 0.64
KBH 170721C00023000 C 07/21/17 23.0 0.30 0.37
KBH 170721C00024000 C 07/21/17 24.0 0.16 0.24
KBH 170721C00025000 C 07/21/17 25.0 0.08 0.17
KBH 170721C00026000 C 07/21/17 26.0 0.04 0.09
KBH 170721P00006000 P 07/21/17 6.0 0.00 0.03
KBH 170721P00007000 P 07/21/17 7.0 0.00 0.03
KBH 170721P00008000 P 07/21/17 8.0 0.00 0.04
KBH 170721P00009000 P 07/21/17 9.0 0.00 0.05
KBH 170721P00010000 P 07/21/17 10.0 0.00 0.05
KBH 170721P00011000 P 07/21/17 11.0 0.00 0.05
KBH 170721P00012000 P 07/21/17 12.0 0.00 0.05
KBH 170721P00013000 P 07/21/17 13.0 0.00 0.07
KBH 170721P00014000 P 07/21/17 14.0 0.04 0.09
KBH 170721P00015000 P 07/21/17 15.0 0.05 0.10
KBH 170721P00016000 P 07/21/17 16.0 0.08 0.13
KBH 170721P00017000 P 07/21/17 17.0 0.15 0.21
KBH 170721P00018000 P 07/21/17 18.0 0.28 0.34
KBH 170721P00019000 P 07/21/17 19.0 0.47 0.56
KBH 170721P00020000 P 07/21/17 20.0 0.81 0.89
KBH 170721P00021000 P 07/21/17 21.0 1.26 1.38
KBH 170721P00022000 P 07/21/17 22.0 1.88 2.02
KBH 170721P00023000 P 07/21/17 23.0 2.62 2.77
KBH 170721P00024000 P 07/21/17 24.0 3.45 3.70
KBH 170721P00025000 P 07/21/17 25.0 4.05 4.65
KBH 170721P00026000 P 07/21/17 26.0 4.95 5.70
KBH 171020C00008000 C 10/20/17 8.0 12.20 13.85
KBH 171020C00009000 C 10/20/17 9.0 11.15 13.95
KBH 171020C00010000 C 10/20/17 10.0 9.00 12.50
KBH 171020C00011000 C 10/20/17 11.0 9.05 11.95
KBH 171020C00012000 C 10/20/17 12.0 6.80 10.70
KBH 171020C00013000 C 10/20/17 13.0 7.35 8.25
KBH 171020C00014000 C 10/20/17 14.0 6.45 7.35
KBH 171020C00015000 C 10/20/17 15.0 5.55 6.40
KBH 171020C00016000 C 10/20/17 16.0 4.80 5.50
KBH 171020C00017000 C 10/20/17 17.0 4.05 4.25
KBH 171020C00018000 C 10/20/17 18.0 3.30 3.45
KBH 171020C00019000 C 10/20/17 19.0 2.61 2.73
KBH 171020C00020000 C 10/20/17 20.0 1.99 2.13
KBH 171020C00021000 C 10/20/17 21.0 1.45 1.65
KBH 171020C00022000 C 10/20/17 22.0 1.11 1.19
KBH 171020C00023000 C 10/20/17 23.0 0.79 0.86
KBH 171020C00024000 C 10/20/17 24.0 0.54 0.61
KBH 171020C00025000 C 10/20/17 25.0 0.36 0.43
KBH 171020C00026000 C 10/20/17 26.0 0.23 0.29
KBH 171020C00027000 C 10/20/17 27.0 0.15 0.20
KBH 171020C00028000 C 10/20/17 28.0 0.08 0.20
KBH 171020C00029000 C 10/20/17 29.0 0.05 0.10
KBH 171020P00008000 P 10/20/17 8.0 0.00 0.07
KBH 171020P00009000 P 10/20/17 9.0 0.02 0.09
KBH 171020P00010000 P 10/20/17 10.0 0.02 0.11
KBH 171020P00011000 P 10/20/17 11.0 0.03 0.12
KBH 171020P00012000 P 10/20/17 12.0 0.08 0.15
KBH 171020P00013000 P 10/20/17 13.0 0.09 0.16
KBH 171020P00014000 P 10/20/17 14.0 0.14 0.20
KBH 171020P00015000 P 10/20/17 15.0 0.21 0.28
KBH 171020P00016000 P 10/20/17 16.0 0.32 0.38
KBH 171020P00017000 P 10/20/17 17.0 0.45 0.58
KBH 171020P00018000 P 10/20/17 18.0 0.70 0.76
KBH 171020P00019000 P 10/20/17 19.0 0.98 1.07
KBH 171020P00020000 P 10/20/17 20.0 1.38 1.47
KBH 171020P00021000 P 10/20/17 21.0 1.84 1.97
KBH 171020P00022000 P 10/20/17 22.0 2.44 2.57
KBH 171020P00023000 P 10/20/17 23.0 3.05 3.25
KBH 171020P00024000 P 10/20/17 24.0 3.80 4.00
KBH 171020P00025000 P 10/20/17 25.0 4.40 4.80
KBH 171020P00026000 P 10/20/17 26.0 5.50 5.70
KBH 171020P00027000 P 10/20/17 27.0 6.00 6.75
KBH 171020P00028000 P 10/20/17 28.0 6.95 7.80
KBH 171020P00029000 P 10/20/17 29.0 8.05 8.65
KBH 180119C00003000 C 01/19/18 3.0 17.25 20.00
KBH 180119C00005000 C 01/19/18 5.0 13.15 17.70
KBH 180119C00008000 C 01/19/18 8.0 12.20 13.25
KBH 180119C00010000 C 01/19/18 10.0 10.30 11.30
KBH 180119C00011000 C 01/19/18 11.0 9.20 10.30
KBH 180119C00012000 C 01/19/18 12.0 8.40 9.30
KBH 180119C00013000 C 01/19/18 13.0 7.50 8.45
KBH 180119C00014000 C 01/19/18 14.0 6.60 7.55
KBH 180119C00015000 C 01/19/18 15.0 5.75 6.65
KBH 180119C00016000 C 01/19/18 16.0 4.95 5.80
KBH 180119C00017000 C 01/19/18 17.0 4.25 4.50
KBH 180119C00018000 C 01/19/18 18.0 3.55 3.90
KBH 180119C00019000 C 01/19/18 19.0 2.93 3.10
KBH 180119C00020000 C 01/19/18 20.0 2.40 2.50
KBH 180119C00021000 C 01/19/18 21.0 1.90 2.06
KBH 180119C00022000 C 01/19/18 22.0 1.45 1.59
KBH 180119C00023000 C 01/19/18 23.0 1.11 1.23
KBH 180119C00024000 C 01/19/18 24.0 0.85 0.96
KBH 180119C00025000 C 01/19/18 25.0 0.63 0.72
KBH 180119C00026000 C 01/19/18 26.0 0.46 0.60
KBH 180119C00027000 C 01/19/18 27.0 0.31 0.48
KBH 180119C00028000 C 01/19/18 28.0 0.22 0.31
KBH 180119C00029000 C 01/19/18 29.0 0.15 0.31
KBH 180119P00003000 P 01/19/18 3.0 0.00 0.07
KBH 180119P00005000 P 01/19/18 5.0 0.00 0.08
KBH 180119P00008000 P 01/19/18 8.0 0.00 0.05
KBH 180119P00010000 P 01/19/18 10.0 0.06 0.13
KBH 180119P00011000 P 01/19/18 11.0 0.08 0.17
KBH 180119P00012000 P 01/19/18 12.0 0.12 0.21
KBH 180119P00013000 P 01/19/18 13.0 0.16 0.27
KBH 180119P00014000 P 01/19/18 14.0 0.26 0.38
KBH 180119P00015000 P 01/19/18 15.0 0.37 0.47
KBH 180119P00016000 P 01/19/18 16.0 0.51 0.64
KBH 180119P00017000 P 01/19/18 17.0 0.71 0.84
KBH 180119P00018000 P 01/19/18 18.0 1.00 1.11
KBH 180119P00019000 P 01/19/18 19.0 1.34 1.47
KBH 180119P00020000 P 01/19/18 20.0 1.75 1.90
KBH 180119P00021000 P 01/19/18 21.0 2.18 2.41
KBH 180119P00022000 P 01/19/18 22.0 2.77 2.94
KBH 180119P00023000 P 01/19/18 23.0 3.40 3.60
KBH 180119P00024000 P 01/19/18 24.0 4.15 4.30
KBH 180119P00025000 P 01/19/18 25.0 4.95 5.10
KBH 180119P00026000 P 01/19/18 26.0 5.30 6.05
KBH 180119P00027000 P 01/19/18 27.0 6.15 6.90
KBH 180119P00028000 P 01/19/18 28.0 7.15 7.75
KBH 180119P00029000 P 01/19/18 29.0 7.95 8.75
KBH 190118C00003000 C 01/18/19 3.0 15.35 20.00
KBH 190118C00005000 C 01/18/19 5.0 13.30 18.00
KBH 190118C00008000 C 01/18/19 8.0 10.80 15.20
KBH 190118C00010000 C 01/18/19 10.0 10.45 11.75
KBH 190118C00012000 C 01/18/19 12.0 8.90 10.05
KBH 190118C00015000 C 01/18/19 15.0 6.65 7.65
KBH 190118C00017000 C 01/18/19 17.0 5.35 6.20
KBH 190118C00020000 C 01/18/19 20.0 3.80 4.40
KBH 190118C00022000 C 01/18/19 22.0 2.82 3.60
KBH 190118C00025000 C 01/18/19 25.0 1.89 2.37
KBH 190118C00027000 C 01/18/19 27.0 1.40 1.92
KBH 190118C00030000 C 01/18/19 30.0 0.85 1.24
KBH 190118C00035000 C 01/18/19 35.0 0.32 0.71
KBH 190118P00003000 P 01/18/19 3.0 0.00 0.13
KBH 190118P00005000 P 01/18/19 5.0 0.03 0.24
KBH 190118P00008000 P 01/18/19 8.0 0.17 0.34
KBH 190118P00010000 P 01/18/19 10.0 0.30 0.49
KBH 190118P00012000 P 01/18/19 12.0 0.51 0.78
KBH 190118P00015000 P 01/18/19 15.0 1.21 1.46
KBH 190118P00017000 P 01/18/19 17.0 1.78 2.12
KBH 190118P00020000 P 01/18/19 20.0 2.96 3.45
KBH 190118P00022000 P 01/18/19 22.0 3.90 4.55
KBH 190118P00025000 P 01/18/19 25.0 5.85 6.50
KBH 190118P00027000 P 01/18/19 27.0 7.15 8.00
KBH 190118P00030000 P 01/18/19 30.0 9.60 10.35
KBH 190118P00035000 P 01/18/19 35.0 14.00 14.95

OPRA data is delayed 15 minutes.