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 (2016-06-24)Premium Content

Kb Home (KBH)
As of Jun 28 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KBH 160715C00003000 C 07/15/16 3.0 11.10 11.70
KBH 160715C00004000 C 07/15/16 4.0 10.10 10.70
KBH 160715C00005000 C 07/15/16 5.0 9.10 9.75
KBH 160715C00006000 C 07/15/16 6.0 8.10 8.75
KBH 160715C00007000 C 07/15/16 7.0 7.10 7.95
KBH 160715C00008000 C 07/15/16 8.0 6.25 6.70
KBH 160715C00009000 C 07/15/16 9.0 5.25 5.70
KBH 160715C00010000 C 07/15/16 10.0 4.25 4.70
KBH 160715C00011000 C 07/15/16 11.0 3.25 3.75
KBH 160715C00012000 C 07/15/16 12.0 2.29 2.80
KBH 160715C00013000 C 07/15/16 13.0 1.39 1.72
KBH 160715C00014000 C 07/15/16 14.0 0.77 0.81
KBH 160715C00015000 C 07/15/16 15.0 0.20 0.24
KBH 160715C00016000 C 07/15/16 16.0 0.01 0.05
KBH 160715C00017000 C 07/15/16 17.0 0.00 0.03
KBH 160715C00018000 C 07/15/16 18.0 0.00 0.06
KBH 160715C00019000 C 07/15/16 19.0 0.00 0.05
KBH 160715C00020000 C 07/15/16 20.0 0.00 0.05
KBH 160715C00021000 C 07/15/16 21.0 0.00 0.05
KBH 160715C00022000 C 07/15/16 22.0 0.00 0.06
KBH 160715C00023000 C 07/15/16 23.0 0.00 0.05
KBH 160715C00024000 C 07/15/16 24.0 0.00 0.06
KBH 160715P00003000 P 07/15/16 3.0 0.00 0.06
KBH 160715P00004000 P 07/15/16 4.0 0.00 0.06
KBH 160715P00005000 P 07/15/16 5.0 0.00 0.05
KBH 160715P00006000 P 07/15/16 6.0 0.00 0.06
KBH 160715P00007000 P 07/15/16 7.0 0.00 0.07
KBH 160715P00008000 P 07/15/16 8.0 0.00 0.02
KBH 160715P00009000 P 07/15/16 9.0 0.00 0.08
KBH 160715P00010000 P 07/15/16 10.0 0.00 0.08
KBH 160715P00011000 P 07/15/16 11.0 0.00 0.05
KBH 160715P00012000 P 07/15/16 12.0 0.01 0.06
KBH 160715P00013000 P 07/15/16 13.0 0.05 0.09
KBH 160715P00014000 P 07/15/16 14.0 0.18 0.22
KBH 160715P00015000 P 07/15/16 15.0 0.60 0.69
KBH 160715P00016000 P 07/15/16 16.0 1.37 1.82
KBH 160715P00017000 P 07/15/16 17.0 2.34 2.72
KBH 160715P00018000 P 07/15/16 18.0 3.30 3.75
KBH 160715P00019000 P 07/15/16 19.0 4.30 4.90
KBH 160715P00020000 P 07/15/16 20.0 5.30 5.90
KBH 160715P00021000 P 07/15/16 21.0 6.30 6.90
KBH 160715P00022000 P 07/15/16 22.0 7.30 7.90
KBH 160715P00023000 P 07/15/16 23.0 8.10 8.90
KBH 160715P00024000 P 07/15/16 24.0 9.10 9.85
KBH 160819C00005000 C 08/19/16 5.0 9.10 9.95
KBH 160819C00006000 C 08/19/16 6.0 8.20 8.70
KBH 160819C00007000 C 08/19/16 7.0 7.25 7.70
KBH 160819C00008000 C 08/19/16 8.0 6.25 6.70
KBH 160819C00009000 C 08/19/16 9.0 5.30 5.70
KBH 160819C00010000 C 08/19/16 10.0 4.30 4.85
KBH 160819C00011000 C 08/19/16 11.0 3.30 3.75
KBH 160819C00012000 C 08/19/16 12.0 2.42 2.81
KBH 160819C00013000 C 08/19/16 13.0 1.74 1.84
KBH 160819C00014000 C 08/19/16 14.0 1.01 1.08
KBH 160819C00015000 C 08/19/16 15.0 0.50 0.53
KBH 160819C00016000 C 08/19/16 16.0 0.18 0.23
KBH 160819C00017000 C 08/19/16 17.0 0.05 0.10
KBH 160819C00018000 C 08/19/16 18.0 0.00 0.07
KBH 160819C00019000 C 08/19/16 19.0 0.00 0.06
KBH 160819C00020000 C 08/19/16 20.0 0.00 0.06
KBH 160819C00021000 C 08/19/16 21.0 0.00 0.06
KBH 160819C00022000 C 08/19/16 22.0 0.00 0.06
KBH 160819C00023000 C 08/19/16 23.0 0.00 0.06
KBH 160819P00005000 P 08/19/16 5.0 0.00 0.09
KBH 160819P00006000 P 08/19/16 6.0 0.00 0.10
KBH 160819P00007000 P 08/19/16 7.0 0.00 0.10
KBH 160819P00008000 P 08/19/16 8.0 0.00 0.10
KBH 160819P00009000 P 08/19/16 9.0 0.00 0.10
KBH 160819P00010000 P 08/19/16 10.0 0.02 0.12
KBH 160819P00011000 P 08/19/16 11.0 0.05 0.09
KBH 160819P00012000 P 08/19/16 12.0 0.11 0.15
KBH 160819P00013000 P 08/19/16 13.0 0.22 0.25
KBH 160819P00014000 P 08/19/16 14.0 0.47 0.50
KBH 160819P00015000 P 08/19/16 15.0 0.92 1.00
KBH 160819P00016000 P 08/19/16 16.0 1.59 1.96
KBH 160819P00017000 P 08/19/16 17.0 2.33 2.81
KBH 160819P00018000 P 08/19/16 18.0 3.30 3.80
KBH 160819P00019000 P 08/19/16 19.0 4.35 4.80
KBH 160819P00020000 P 08/19/16 20.0 5.15 5.80
KBH 160819P00021000 P 08/19/16 21.0 6.35 6.95
KBH 160819P00022000 P 08/19/16 22.0 7.35 7.80
KBH 160819P00023000 P 08/19/16 23.0 8.35 8.80
KBH 161021C00002000 C 10/21/16 2.0 12.10 12.70
KBH 161021C00003000 C 10/21/16 3.0 11.10 11.70
KBH 161021C00004000 C 10/21/16 4.0 10.10 10.70
KBH 161021C00005000 C 10/21/16 5.0 9.20 9.90
KBH 161021C00006000 C 10/21/16 6.0 8.25 8.85
KBH 161021C00007000 C 10/21/16 7.0 7.30 7.80
KBH 161021C00008000 C 10/21/16 8.0 6.30 6.80
KBH 161021C00009000 C 10/21/16 9.0 5.30 5.75
KBH 161021C00010000 C 10/21/16 10.0 4.40 4.80
KBH 161021C00011000 C 10/21/16 11.0 3.40 3.90
KBH 161021C00012000 C 10/21/16 12.0 2.77 3.05
KBH 161021C00013000 C 10/21/16 13.0 2.09 2.17
KBH 161021C00014000 C 10/21/16 14.0 1.42 1.50
KBH 161021C00015000 C 10/21/16 15.0 0.89 0.97
KBH 161021C00016000 C 10/21/16 16.0 0.52 0.59
KBH 161021C00017000 C 10/21/16 17.0 0.27 0.33
KBH 161021C00018000 C 10/21/16 18.0 0.11 0.21
KBH 161021C00019000 C 10/21/16 19.0 0.04 0.13
KBH 161021C00020000 C 10/21/16 20.0 0.01 0.10
KBH 161021C00021000 C 10/21/16 21.0 0.00 0.25
KBH 161021C00022000 C 10/21/16 22.0 0.00 0.08
KBH 161021P00002000 P 10/21/16 2.0 0.00 0.10
KBH 161021P00003000 P 10/21/16 3.0 0.00 0.13
KBH 161021P00004000 P 10/21/16 4.0 0.01 0.14
KBH 161021P00005000 P 10/21/16 5.0 0.01 0.14
KBH 161021P00006000 P 10/21/16 6.0 0.01 0.14
KBH 161021P00007000 P 10/21/16 7.0 0.02 0.15
KBH 161021P00008000 P 10/21/16 8.0 0.03 0.17
KBH 161021P00009000 P 10/21/16 9.0 0.06 0.20
KBH 161021P00010000 P 10/21/16 10.0 0.12 0.25
KBH 161021P00011000 P 10/21/16 11.0 0.19 0.33
KBH 161021P00012000 P 10/21/16 12.0 0.33 0.38
KBH 161021P00013000 P 10/21/16 13.0 0.54 0.59
KBH 161021P00014000 P 10/21/16 14.0 0.87 0.92
KBH 161021P00015000 P 10/21/16 15.0 1.33 1.42
KBH 161021P00016000 P 10/21/16 16.0 1.95 2.07
KBH 161021P00017000 P 10/21/16 17.0 2.69 2.95
KBH 161021P00018000 P 10/21/16 18.0 3.50 4.00
KBH 161021P00019000 P 10/21/16 19.0 4.35 4.85
KBH 161021P00020000 P 10/21/16 20.0 5.25 5.80
KBH 161021P00021000 P 10/21/16 21.0 6.25 6.80
KBH 161021P00022000 P 10/21/16 22.0 7.15 7.80
KBH 170120C00004000 C 01/20/17 4.0 10.15 11.20
KBH 170120C00005000 C 01/20/17 5.0 9.25 9.90
KBH 170120C00006000 C 01/20/17 6.0 8.25 9.15
KBH 170120C00007000 C 01/20/17 7.0 7.20 7.95
KBH 170120C00008000 C 01/20/17 8.0 6.35 6.80
KBH 170120C00009000 C 01/20/17 9.0 5.40 5.85
KBH 170120C00010000 C 01/20/17 10.0 4.40 4.95
KBH 170120C00011000 C 01/20/17 11.0 3.50 4.15
KBH 170120C00012000 C 01/20/17 12.0 3.00 3.25
KBH 170120C00013000 C 01/20/17 13.0 2.42 2.55
KBH 170120C00014000 C 01/20/17 14.0 1.78 1.90
KBH 170120C00015000 C 01/20/17 15.0 1.25 1.37
KBH 170120C00016000 C 01/20/17 16.0 0.85 0.98
KBH 170120C00017000 C 01/20/17 17.0 0.56 0.66
KBH 170120C00018000 C 01/20/17 18.0 0.35 0.43
KBH 170120C00019000 C 01/20/17 19.0 0.14 0.31
KBH 170120C00020000 C 01/20/17 20.0 0.08 0.20
KBH 170120C00021000 C 01/20/17 21.0 0.01 0.16
KBH 170120C00022000 C 01/20/17 22.0 0.00 0.13
KBH 170120C00023000 C 01/20/17 23.0 0.00 0.11
KBH 170120C00024000 C 01/20/17 24.0 0.00 0.11
KBH 170120C00025000 C 01/20/17 25.0 0.00 0.10
KBH 170120C00027000 C 01/20/17 27.0 0.00 0.10
KBH 170120C00030000 C 01/20/17 30.0 0.00 0.10
KBH 170120C00035000 C 01/20/17 35.0 0.00 0.10
KBH 170120P00004000 P 01/20/17 4.0 0.04 0.20
KBH 170120P00005000 P 01/20/17 5.0 0.04 0.19
KBH 170120P00006000 P 01/20/17 6.0 0.06 0.20
KBH 170120P00007000 P 01/20/17 7.0 0.08 0.23
KBH 170120P00008000 P 01/20/17 8.0 0.12 0.28
KBH 170120P00009000 P 01/20/17 9.0 0.16 0.25
KBH 170120P00010000 P 01/20/17 10.0 0.30 0.35
KBH 170120P00011000 P 01/20/17 11.0 0.40 0.52
KBH 170120P00012000 P 01/20/17 12.0 0.60 0.68
KBH 170120P00013000 P 01/20/17 13.0 0.88 0.98
KBH 170120P00014000 P 01/20/17 14.0 1.24 1.36
KBH 170120P00015000 P 01/20/17 15.0 1.72 1.84
KBH 170120P00016000 P 01/20/17 16.0 2.32 2.43
KBH 170120P00017000 P 01/20/17 17.0 3.00 3.25
KBH 170120P00018000 P 01/20/17 18.0 3.65 4.25
KBH 170120P00019000 P 01/20/17 19.0 4.55 5.10
KBH 170120P00020000 P 01/20/17 20.0 5.50 6.05
KBH 170120P00021000 P 01/20/17 21.0 6.35 6.90
KBH 170120P00022000 P 01/20/17 22.0 7.40 7.85
KBH 170120P00023000 P 01/20/17 23.0 8.20 8.95
KBH 170120P00024000 P 01/20/17 24.0 9.15 9.95
KBH 170120P00025000 P 01/20/17 25.0 10.15 10.95
KBH 170120P00027000 P 01/20/17 27.0 12.35 12.95
KBH 170120P00030000 P 01/20/17 30.0 15.35 15.85
KBH 170120P00035000 P 01/20/17 35.0 18.30 20.80
KBH 180119C00003000 C 01/19/18 3.0 10.85 12.35
KBH 180119C00005000 C 01/19/18 5.0 9.25 9.95
KBH 180119C00008000 C 01/19/18 8.0 6.55 7.20
KBH 180119C00010000 C 01/19/18 10.0 5.10 5.60
KBH 180119C00012000 C 01/19/18 12.0 3.95 4.20
KBH 180119C00015000 C 01/19/18 15.0 2.36 2.57
KBH 180119C00017000 C 01/19/18 17.0 1.59 1.79
KBH 180119C00020000 C 01/19/18 20.0 0.80 1.02
KBH 180119C00022000 C 01/19/18 22.0 0.32 0.69
KBH 180119C00025000 C 01/19/18 25.0 0.07 0.44
KBH 180119P00003000 P 01/19/18 3.0 0.04 0.37
KBH 180119P00005000 P 01/19/18 5.0 0.18 0.46
KBH 180119P00008000 P 01/19/18 8.0 0.47 0.60
KBH 180119P00010000 P 01/19/18 10.0 0.86 1.10
KBH 180119P00012000 P 01/19/18 12.0 1.48 1.74
KBH 180119P00015000 P 01/19/18 15.0 2.81 3.20
KBH 180119P00017000 P 01/19/18 17.0 4.00 4.35
KBH 180119P00020000 P 01/19/18 20.0 6.15 6.50
KBH 180119P00022000 P 01/19/18 22.0 7.80 8.50
KBH 180119P00025000 P 01/19/18 25.0 10.55 11.20

OPRA data is delayed 15 minutes.