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 (2014-06-27)Premium Content

Kb Home (KBH)
As of Jul 24 2014 3:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KBH 140816C00010000 C 08/16/14 10.0 7.65 7.95
KBH 140816C00011000 C 08/16/14 11.0 6.65 6.90
KBH 140816C00012000 C 08/16/14 12.0 5.65 6.00
KBH 140816C00013000 C 08/16/14 13.0 4.65 4.95
KBH 140816C00014000 C 08/16/14 14.0 3.65 3.95
KBH 140816C00015000 C 08/16/14 15.0 2.66 2.91
KBH 140816C00016000 C 08/16/14 16.0 1.70 1.91
KBH 140816C00017000 C 08/16/14 17.0 0.93 0.94
KBH 140816C00018000 C 08/16/14 18.0 0.33 0.35
KBH 140816C00019000 C 08/16/14 19.0 0.08 0.10
KBH 140816C00020000 C 08/16/14 20.0 0.01 0.05
KBH 140816C00021000 C 08/16/14 21.0 0.00 0.05
KBH 140816C00022000 C 08/16/14 22.0 0.00 0.03
KBH 140816C00023000 C 08/16/14 23.0 0.00 0.04
KBH 140816C00024000 C 08/16/14 24.0 0.00 0.04
KBH 140816C00025000 C 08/16/14 25.0 0.00 0.03
KBH 140816C00026000 C 08/16/14 26.0 0.00 0.03
KBH 140816P00010000 P 08/16/14 10.0 0.00 0.03
KBH 140816P00011000 P 08/16/14 11.0 0.00 0.03
KBH 140816P00012000 P 08/16/14 12.0 0.00 0.03
KBH 140816P00013000 P 08/16/14 13.0 0.00 0.04
KBH 140816P00014000 P 08/16/14 14.0 0.00 0.06
KBH 140816P00015000 P 08/16/14 15.0 0.00 0.06
KBH 140816P00016000 P 08/16/14 16.0 0.04 0.06
KBH 140816P00017000 P 08/16/14 17.0 0.19 0.21
KBH 140816P00018000 P 08/16/14 18.0 0.60 0.66
KBH 140816P00019000 P 08/16/14 19.0 1.26 1.44
KBH 140816P00020000 P 08/16/14 20.0 2.03 2.38
KBH 140816P00021000 P 08/16/14 21.0 3.00 3.40
KBH 140816P00022000 P 08/16/14 22.0 3.95 4.40
KBH 140816P00023000 P 08/16/14 23.0 4.95 5.40
KBH 140816P00024000 P 08/16/14 24.0 5.95 6.40
KBH 140816P00025000 P 08/16/14 25.0 6.95 7.40
KBH 140816P00026000 P 08/16/14 26.0 7.65 8.40
KBH 140920C00010000 C 09/20/14 10.0 7.60 7.95
KBH 140920C00011000 C 09/20/14 11.0 6.65 7.30
KBH 140920C00012000 C 09/20/14 12.0 5.65 5.95
KBH 140920C00013000 C 09/20/14 13.0 4.65 4.95
KBH 140920C00014000 C 09/20/14 14.0 3.65 4.00
KBH 140920C00015000 C 09/20/14 15.0 2.73 2.94
KBH 140920C00016000 C 09/20/14 16.0 1.90 1.98
KBH 140920C00017000 C 09/20/14 17.0 1.14 1.23
KBH 140920C00018000 C 09/20/14 18.0 0.61 0.65
KBH 140920C00019000 C 09/20/14 19.0 0.29 0.32
KBH 140920C00020000 C 09/20/14 20.0 0.12 0.15
KBH 140920C00021000 C 09/20/14 21.0 0.05 0.11
KBH 140920C00022000 C 09/20/14 22.0 0.01 0.07
KBH 140920C00023000 C 09/20/14 23.0 0.00 0.06
KBH 140920C00024000 C 09/20/14 24.0 0.00 0.04
KBH 140920C00025000 C 09/20/14 25.0 0.00 0.04
KBH 140920C00026000 C 09/20/14 26.0 0.00 0.03
KBH 140920P00010000 P 09/20/14 10.0 0.00 0.03
KBH 140920P00011000 P 09/20/14 11.0 0.00 0.03
KBH 140920P00012000 P 09/20/14 12.0 0.00 0.04
KBH 140920P00013000 P 09/20/14 13.0 0.01 0.07
KBH 140920P00014000 P 09/20/14 14.0 0.02 0.08
KBH 140920P00015000 P 09/20/14 15.0 0.07 0.11
KBH 140920P00016000 P 09/20/14 16.0 0.19 0.23
KBH 140920P00017000 P 09/20/14 17.0 0.45 0.47
KBH 140920P00018000 P 09/20/14 18.0 0.88 0.93
KBH 140920P00019000 P 09/20/14 19.0 1.55 1.61
KBH 140920P00020000 P 09/20/14 20.0 2.25 2.48
KBH 140920P00021000 P 09/20/14 21.0 3.15 3.45
KBH 140920P00022000 P 09/20/14 22.0 4.10 4.40
KBH 140920P00023000 P 09/20/14 23.0 4.80 5.40
KBH 140920P00024000 P 09/20/14 24.0 6.05 6.40
KBH 140920P00025000 P 09/20/14 25.0 7.05 7.40
KBH 140920P00026000 P 09/20/14 26.0 8.05 8.40
KBH 141018C00009000 C 10/18/14 9.0 8.65 8.95
KBH 141018C00010000 C 10/18/14 10.0 7.65 8.00
KBH 141018C00011000 C 10/18/14 11.0 6.65 7.00
KBH 141018C00012000 C 10/18/14 12.0 5.65 6.35
KBH 141018C00013000 C 10/18/14 13.0 4.70 5.45
KBH 141018C00014000 C 10/18/14 14.0 3.75 4.50
KBH 141018C00015000 C 10/18/14 15.0 2.84 3.55
KBH 141018C00016000 C 10/18/14 16.0 2.08 2.36
KBH 141018C00017000 C 10/18/14 17.0 1.39 1.47
KBH 141018C00018000 C 10/18/14 18.0 0.87 0.92
KBH 141018C00019000 C 10/18/14 19.0 0.51 0.54
KBH 141018C00020000 C 10/18/14 20.0 0.28 0.36
KBH 141018C00021000 C 10/18/14 21.0 0.15 0.21
KBH 141018C00022000 C 10/18/14 22.0 0.07 0.14
KBH 141018C00023000 C 10/18/14 23.0 0.01 0.08
KBH 141018C00024000 C 10/18/14 24.0 0.01 0.07
KBH 141018C00025000 C 10/18/14 25.0 0.01 0.07
KBH 141018C00026000 C 10/18/14 26.0 0.00 0.07
KBH 141018C00027000 C 10/18/14 27.0 0.00 0.07
KBH 141018C00028000 C 10/18/14 28.0 0.00 0.04
KBH 141018C00029000 C 10/18/14 29.0 0.00 0.06
KBH 141018P00009000 P 10/18/14 9.0 0.00 0.03
KBH 141018P00010000 P 10/18/14 10.0 0.00 0.06
KBH 141018P00011000 P 10/18/14 11.0 0.02 0.07
KBH 141018P00012000 P 10/18/14 12.0 0.04 0.08
KBH 141018P00013000 P 10/18/14 13.0 0.02 0.09
KBH 141018P00014000 P 10/18/14 14.0 0.10 0.15
KBH 141018P00015000 P 10/18/14 15.0 0.19 0.22
KBH 141018P00016000 P 10/18/14 16.0 0.37 0.40
KBH 141018P00017000 P 10/18/14 17.0 0.67 0.71
KBH 141018P00018000 P 10/18/14 18.0 1.15 1.19
KBH 141018P00019000 P 10/18/14 19.0 1.74 1.85
KBH 141018P00020000 P 10/18/14 20.0 2.32 2.64
KBH 141018P00021000 P 10/18/14 21.0 2.98 3.55
KBH 141018P00022000 P 10/18/14 22.0 4.20 4.45
KBH 141018P00023000 P 10/18/14 23.0 5.20 5.45
KBH 141018P00024000 P 10/18/14 24.0 6.15 6.40
KBH 141018P00025000 P 10/18/14 25.0 6.60 7.40
KBH 141018P00026000 P 10/18/14 26.0 8.05 8.40
KBH 141018P00027000 P 10/18/14 27.0 8.60 9.40
KBH 141018P00028000 P 10/18/14 28.0 9.65 10.45
KBH 141018P00029000 P 10/18/14 29.0 10.65 11.45
KBH 150117C00003000 C 01/17/15 3.0 14.20 15.35
KBH 150117C00005000 C 01/17/15 5.0 12.45 13.35
KBH 150117C00008000 C 01/17/15 8.0 9.45 10.35
KBH 150117C00009000 C 01/17/15 9.0 8.65 8.95
KBH 150117C00010000 C 01/17/15 10.0 7.65 8.00
KBH 150117C00011000 C 01/17/15 11.0 6.70 7.00
KBH 150117C00012000 C 01/17/15 12.0 5.75 6.05
KBH 150117C00013000 C 01/17/15 13.0 4.80 5.55
KBH 150117C00014000 C 01/17/15 14.0 3.95 4.25
KBH 150117C00015000 C 01/17/15 15.0 3.10 3.30
KBH 150117C00016000 C 01/17/15 16.0 2.47 2.67
KBH 150117C00017000 C 01/17/15 17.0 1.86 1.94
KBH 150117C00018000 C 01/17/15 18.0 1.33 1.47
KBH 150117C00019000 C 01/17/15 19.0 0.94 1.09
KBH 150117C00020000 C 01/17/15 20.0 0.68 0.72
KBH 150117C00021000 C 01/17/15 21.0 0.47 0.65
KBH 150117C00022000 C 01/17/15 22.0 0.32 0.40
KBH 150117C00023000 C 01/17/15 23.0 0.19 0.34
KBH 150117C00024000 C 01/17/15 24.0 0.15 0.17
KBH 150117C00025000 C 01/17/15 25.0 0.05 0.17
KBH 150117C00026000 C 01/17/15 26.0 0.04 0.13
KBH 150117C00027000 C 01/17/15 27.0 0.02 0.11
KBH 150117C00028000 C 01/17/15 28.0 0.01 0.08
KBH 150117C00029000 C 01/17/15 29.0 0.01 0.07
KBH 150117C00030000 C 01/17/15 30.0 0.01 0.07
KBH 150117C00031000 C 01/17/15 31.0 0.00 0.07
KBH 150117C00032000 C 01/17/15 32.0 0.00 0.07
KBH 150117C00033000 C 01/17/15 33.0 0.00 0.05
KBH 150117C00035000 C 01/17/15 35.0 0.00 0.04
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 0.07
KBH 150117P00009000 P 01/17/15 9.0 0.01 0.08
KBH 150117P00010000 P 01/17/15 10.0 0.05 0.10
KBH 150117P00011000 P 01/17/15 11.0 0.04 0.12
KBH 150117P00012000 P 01/17/15 12.0 0.08 0.13
KBH 150117P00013000 P 01/17/15 13.0 0.13 0.22
KBH 150117P00014000 P 01/17/15 14.0 0.27 0.33
KBH 150117P00015000 P 01/17/15 15.0 0.47 0.50
KBH 150117P00016000 P 01/17/15 16.0 0.61 0.79
KBH 150117P00017000 P 01/17/15 17.0 1.15 1.17
KBH 150117P00018000 P 01/17/15 18.0 1.61 1.68
KBH 150117P00019000 P 01/17/15 19.0 2.22 2.29
KBH 150117P00020000 P 01/17/15 20.0 2.73 3.00
KBH 150117P00021000 P 01/17/15 21.0 3.70 3.85
KBH 150117P00022000 P 01/17/15 22.0 4.30 4.70
KBH 150117P00023000 P 01/17/15 23.0 4.90 5.60
KBH 150117P00024000 P 01/17/15 24.0 6.20 6.55
KBH 150117P00025000 P 01/17/15 25.0 7.15 7.50
KBH 150117P00026000 P 01/17/15 26.0 8.15 8.45
KBH 150117P00027000 P 01/17/15 27.0 9.10 9.45
KBH 150117P00028000 P 01/17/15 28.0 9.60 10.45
KBH 150117P00029000 P 01/17/15 29.0 10.45 11.85
KBH 150117P00030000 P 01/17/15 30.0 11.55 12.40
KBH 150117P00031000 P 01/17/15 31.0 12.50 13.40
KBH 150117P00032000 P 01/17/15 32.0 13.50 14.40
KBH 150117P00033000 P 01/17/15 33.0 14.60 15.45
KBH 150117P00035000 P 01/17/15 35.0 16.65 17.45
KBH 160115C00005000 C 01/15/16 5.0 12.30 13.35
KBH 160115C00008000 C 01/15/16 8.0 9.40 10.95
KBH 160115C00010000 C 01/15/16 10.0 7.80 8.95
KBH 160115C00013000 C 01/15/16 13.0 5.45 6.10
KBH 160115C00015000 C 01/15/16 15.0 4.15 5.00
KBH 160115C00017000 C 01/15/16 17.0 3.10 3.85
KBH 160115C00020000 C 01/15/16 20.0 1.95 2.29
KBH 160115C00022000 C 01/15/16 22.0 1.25 1.77
KBH 160115C00025000 C 01/15/16 25.0 0.82 1.19
KBH 160115C00027000 C 01/15/16 27.0 0.54 0.92
KBH 160115C00030000 C 01/15/16 30.0 0.31 0.65
KBH 160115C00035000 C 01/15/16 35.0 0.00 0.49
KBH 160115P00005000 P 01/15/16 5.0 0.00 0.10
KBH 160115P00008000 P 01/15/16 8.0 0.08 0.37
KBH 160115P00010000 P 01/15/16 10.0 0.25 0.40
KBH 160115P00013000 P 01/15/16 13.0 0.74 1.04
KBH 160115P00015000 P 01/15/16 15.0 1.30 1.72
KBH 160115P00017000 P 01/15/16 17.0 2.16 2.58
KBH 160115P00020000 P 01/15/16 20.0 3.90 4.55
KBH 160115P00022000 P 01/15/16 22.0 5.35 5.85
KBH 160115P00025000 P 01/15/16 25.0 7.70 8.25
KBH 160115P00027000 P 01/15/16 27.0 9.05 10.05
KBH 160115P00030000 P 01/15/16 30.0 11.50 12.90
KBH 160115P00035000 P 01/15/16 35.0 16.30 17.65

OPRA data is delayed 15 minutes.