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 (2015-03-27)Premium Content

Kb Home (KBH)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KBH 150619C00007000 C 06/19/15 7.0 7.70 8.15
KBH 150619C00008000 C 06/19/15 8.0 6.75 7.15
KBH 150619C00009000 C 06/19/15 9.0 5.75 6.15
KBH 150619C00010000 C 06/19/15 10.0 4.80 5.05
KBH 150619C00011000 C 06/19/15 11.0 3.80 4.05
KBH 150619C00012000 C 06/19/15 12.0 2.81 3.05
KBH 150619C00013000 C 06/19/15 13.0 1.86 2.07
KBH 150619C00014000 C 06/19/15 14.0 1.04 1.10
KBH 150619C00015000 C 06/19/15 15.0 0.37 0.41
KBH 150619C00016000 C 06/19/15 16.0 0.07 0.10
KBH 150619C00017000 C 06/19/15 17.0 0.01 0.05
KBH 150619C00018000 C 06/19/15 18.0 0.00 0.05
KBH 150619C00019000 C 06/19/15 19.0 0.00 0.05
KBH 150619C00020000 C 06/19/15 20.0 0.00 0.05
KBH 150619C00021000 C 06/19/15 21.0 0.00 0.04
KBH 150619C00022000 C 06/19/15 22.0 0.00 0.04
KBH 150619C00023000 C 06/19/15 23.0 0.00 0.04
KBH 150619C00024000 C 06/19/15 24.0 0.00 0.03
KBH 150619C00025000 C 06/19/15 25.0 0.00 0.03
KBH 150619P00007000 P 06/19/15 7.0 0.00 0.03
KBH 150619P00008000 P 06/19/15 8.0 0.00 0.03
KBH 150619P00009000 P 06/19/15 9.0 0.00 0.03
KBH 150619P00010000 P 06/19/15 10.0 0.00 0.05
KBH 150619P00011000 P 06/19/15 11.0 0.00 0.06
KBH 150619P00012000 P 06/19/15 12.0 0.00 0.06
KBH 150619P00013000 P 06/19/15 13.0 0.01 0.06
KBH 150619P00014000 P 06/19/15 14.0 0.10 0.13
KBH 150619P00015000 P 06/19/15 15.0 0.40 0.44
KBH 150619P00016000 P 06/19/15 16.0 0.99 1.29
KBH 150619P00017000 P 06/19/15 17.0 1.88 2.22
KBH 150619P00018000 P 06/19/15 18.0 2.87 3.25
KBH 150619P00019000 P 06/19/15 19.0 3.85 4.25
KBH 150619P00020000 P 06/19/15 20.0 4.85 5.25
KBH 150619P00021000 P 06/19/15 21.0 5.85 6.25
KBH 150619P00022000 P 06/19/15 22.0 6.85 7.25
KBH 150619P00023000 P 06/19/15 23.0 7.85 8.25
KBH 150619P00024000 P 06/19/15 24.0 8.80 9.25
KBH 150619P00025000 P 06/19/15 25.0 9.85 10.25
KBH 150717C00006000 C 07/17/15 6.0 8.75 9.25
KBH 150717C00007000 C 07/17/15 7.0 7.75 8.20
KBH 150717C00008000 C 07/17/15 8.0 6.75 7.20
KBH 150717C00009000 C 07/17/15 9.0 5.80 6.20
KBH 150717C00010000 C 07/17/15 10.0 4.80 5.15
KBH 150717C00011000 C 07/17/15 11.0 3.80 4.20
KBH 150717C00012000 C 07/17/15 12.0 2.85 3.10
KBH 150717C00013000 C 07/17/15 13.0 1.95 2.28
KBH 150717C00014000 C 07/17/15 14.0 1.28 1.32
KBH 150717C00015000 C 07/17/15 15.0 0.67 0.71
KBH 150717C00016000 C 07/17/15 16.0 0.29 0.32
KBH 150717C00017000 C 07/17/15 17.0 0.09 0.13
KBH 150717C00018000 C 07/17/15 18.0 0.03 0.08
KBH 150717C00019000 C 07/17/15 19.0 0.01 0.06
KBH 150717C00020000 C 07/17/15 20.0 0.00 0.06
KBH 150717C00021000 C 07/17/15 21.0 0.00 0.05
KBH 150717C00022000 C 07/17/15 22.0 0.00 0.06
KBH 150717C00023000 C 07/17/15 23.0 0.00 0.06
KBH 150717C00024000 C 07/17/15 24.0 0.00 0.04
KBH 150717C00025000 C 07/17/15 25.0 0.00 0.04
KBH 150717C00026000 C 07/17/15 26.0 0.00 0.04
KBH 150717C00027000 C 07/17/15 27.0 0.00 0.03
KBH 150717C00028000 C 07/17/15 28.0 0.00 0.03
KBH 150717C00029000 C 07/17/15 29.0 0.00 0.03
KBH 150717C00030000 C 07/17/15 30.0 0.00 0.03
KBH 150717P00006000 P 07/17/15 6.0 0.00 0.03
KBH 150717P00007000 P 07/17/15 7.0 0.00 0.03
KBH 150717P00008000 P 07/17/15 8.0 0.00 0.03
KBH 150717P00009000 P 07/17/15 9.0 0.00 0.09
KBH 150717P00010000 P 07/17/15 10.0 0.02 0.07
KBH 150717P00011000 P 07/17/15 11.0 0.01 0.07
KBH 150717P00012000 P 07/17/15 12.0 0.05 0.08
KBH 150717P00013000 P 07/17/15 13.0 0.12 0.15
KBH 150717P00014000 P 07/17/15 14.0 0.32 0.34
KBH 150717P00015000 P 07/17/15 15.0 0.70 0.73
KBH 150717P00016000 P 07/17/15 16.0 1.32 1.36
KBH 150717P00017000 P 07/17/15 17.0 2.01 2.31
KBH 150717P00018000 P 07/17/15 18.0 2.92 3.25
KBH 150717P00019000 P 07/17/15 19.0 3.85 4.25
KBH 150717P00020000 P 07/17/15 20.0 4.80 5.25
KBH 150717P00021000 P 07/17/15 21.0 5.80 6.30
KBH 150717P00022000 P 07/17/15 22.0 6.75 7.30
KBH 150717P00023000 P 07/17/15 23.0 7.75 8.30
KBH 150717P00024000 P 07/17/15 24.0 8.70 9.30
KBH 150717P00025000 P 07/17/15 25.0 9.45 10.45
KBH 150717P00026000 P 07/17/15 26.0 10.30 11.75
KBH 150717P00027000 P 07/17/15 27.0 11.40 12.75
KBH 150717P00028000 P 07/17/15 28.0 12.35 13.65
KBH 150717P00029000 P 07/17/15 29.0 13.35 14.65
KBH 150717P00030000 P 07/17/15 30.0 14.40 15.65
KBH 151016C00006000 C 10/16/15 6.0 8.70 9.30
KBH 151016C00007000 C 10/16/15 7.0 7.70 8.25
KBH 151016C00008000 C 10/16/15 8.0 6.75 7.25
KBH 151016C00009000 C 10/16/15 9.0 5.75 6.30
KBH 151016C00010000 C 10/16/15 10.0 4.80 5.25
KBH 151016C00011000 C 10/16/15 11.0 3.90 4.35
KBH 151016C00012000 C 10/16/15 12.0 3.05 3.45
KBH 151016C00013000 C 10/16/15 13.0 2.33 2.51
KBH 151016C00014000 C 10/16/15 14.0 1.65 1.77
KBH 151016C00015000 C 10/16/15 15.0 1.09 1.20
KBH 151016C00016000 C 10/16/15 16.0 0.69 0.84
KBH 151016C00017000 C 10/16/15 17.0 0.41 0.48
KBH 151016C00018000 C 10/16/15 18.0 0.24 0.29
KBH 151016C00019000 C 10/16/15 19.0 0.13 0.21
KBH 151016C00020000 C 10/16/15 20.0 0.08 0.13
KBH 151016C00021000 C 10/16/15 21.0 0.04 0.09
KBH 151016C00022000 C 10/16/15 22.0 0.02 0.06
KBH 151016C00023000 C 10/16/15 23.0 0.01 0.06
KBH 151016P00006000 P 10/16/15 6.0 0.00 0.06
KBH 151016P00007000 P 10/16/15 7.0 0.00 0.13
KBH 151016P00008000 P 10/16/15 8.0 0.01 0.14
KBH 151016P00009000 P 10/16/15 9.0 0.03 0.12
KBH 151016P00010000 P 10/16/15 10.0 0.07 0.11
KBH 151016P00011000 P 10/16/15 11.0 0.14 0.17
KBH 151016P00012000 P 10/16/15 12.0 0.23 0.29
KBH 151016P00013000 P 10/16/15 13.0 0.43 0.49
KBH 151016P00014000 P 10/16/15 14.0 0.71 0.78
KBH 151016P00015000 P 10/16/15 15.0 1.16 1.23
KBH 151016P00016000 P 10/16/15 16.0 1.73 1.90
KBH 151016P00017000 P 10/16/15 17.0 2.45 2.64
KBH 151016P00018000 P 10/16/15 18.0 3.10 3.50
KBH 151016P00019000 P 10/16/15 19.0 3.95 4.40
KBH 151016P00020000 P 10/16/15 20.0 4.90 5.35
KBH 151016P00021000 P 10/16/15 21.0 5.80 6.35
KBH 151016P00022000 P 10/16/15 22.0 6.90 7.30
KBH 151016P00023000 P 10/16/15 23.0 7.85 8.25
KBH 160115C00005000 C 01/15/16 5.0 9.70 10.30
KBH 160115C00006000 C 01/15/16 6.0 8.80 9.30
KBH 160115C00007000 C 01/15/16 7.0 7.80 8.35
KBH 160115C00008000 C 01/15/16 8.0 6.85 7.30
KBH 160115C00009000 C 01/15/16 9.0 5.90 6.40
KBH 160115C00010000 C 01/15/16 10.0 5.00 5.45
KBH 160115C00011000 C 01/15/16 11.0 4.10 4.60
KBH 160115C00012000 C 01/15/16 12.0 3.25 3.75
KBH 160115C00013000 C 01/15/16 13.0 2.61 2.78
KBH 160115C00014000 C 01/15/16 14.0 1.97 2.11
KBH 160115C00015000 C 01/15/16 15.0 1.42 1.56
KBH 160115C00016000 C 01/15/16 16.0 1.01 1.11
KBH 160115C00017000 C 01/15/16 17.0 0.73 0.80
KBH 160115C00018000 C 01/15/16 18.0 0.50 0.56
KBH 160115C00019000 C 01/15/16 19.0 0.34 0.41
KBH 160115C00020000 C 01/15/16 20.0 0.21 0.37
KBH 160115C00021000 C 01/15/16 21.0 0.14 0.28
KBH 160115C00022000 C 01/15/16 22.0 0.09 0.21
KBH 160115C00023000 C 01/15/16 23.0 0.02 0.16
KBH 160115C00024000 C 01/15/16 24.0 0.02 0.14
KBH 160115C00025000 C 01/15/16 25.0 0.01 0.10
KBH 160115C00026000 C 01/15/16 26.0 0.01 0.09
KBH 160115C00027000 C 01/15/16 27.0 0.00 0.07
KBH 160115C00028000 C 01/15/16 28.0 0.00 0.07
KBH 160115C00029000 C 01/15/16 29.0 0.00 0.06
KBH 160115C00030000 C 01/15/16 30.0 0.00 0.06
KBH 160115C00035000 C 01/15/16 35.0 0.01 0.06
KBH 160115P00005000 P 01/15/16 5.0 0.01 0.10
KBH 160115P00006000 P 01/15/16 6.0 0.01 0.13
KBH 160115P00007000 P 01/15/16 7.0 0.01 0.13
KBH 160115P00008000 P 01/15/16 8.0 0.04 0.14
KBH 160115P00009000 P 01/15/16 9.0 0.07 0.17
KBH 160115P00010000 P 01/15/16 10.0 0.14 0.26
KBH 160115P00011000 P 01/15/16 11.0 0.25 0.38
KBH 160115P00012000 P 01/15/16 12.0 0.44 0.55
KBH 160115P00013000 P 01/15/16 13.0 0.69 0.79
KBH 160115P00014000 P 01/15/16 14.0 1.02 1.14
KBH 160115P00015000 P 01/15/16 15.0 1.48 1.63
KBH 160115P00016000 P 01/15/16 16.0 2.06 2.25
KBH 160115P00017000 P 01/15/16 17.0 2.71 2.92
KBH 160115P00018000 P 01/15/16 18.0 3.35 3.70
KBH 160115P00019000 P 01/15/16 19.0 4.15 4.55
KBH 160115P00020000 P 01/15/16 20.0 5.00 5.45
KBH 160115P00021000 P 01/15/16 21.0 5.95 6.40
KBH 160115P00022000 P 01/15/16 22.0 6.90 7.35
KBH 160115P00023000 P 01/15/16 23.0 7.85 8.30
KBH 160115P00024000 P 01/15/16 24.0 8.85 9.30
KBH 160115P00025000 P 01/15/16 25.0 9.85 10.30
KBH 160115P00026000 P 01/15/16 26.0 10.80 11.25
KBH 160115P00027000 P 01/15/16 27.0 11.80 12.30
KBH 160115P00028000 P 01/15/16 28.0 12.80 13.35
KBH 160115P00029000 P 01/15/16 29.0 13.80 14.25
KBH 160115P00030000 P 01/15/16 30.0 14.80 15.30
KBH 160115P00035000 P 01/15/16 35.0 19.80 20.30
KBH 170120C00005000 C 01/20/17 5.0 9.30 11.10
KBH 170120C00008000 C 01/20/17 8.0 7.15 7.90
KBH 170120C00010000 C 01/20/17 10.0 5.45 6.25
KBH 170120C00013000 C 01/20/17 13.0 3.45 4.15
KBH 170120C00015000 C 01/20/17 15.0 2.48 2.90
KBH 170120C00017000 C 01/20/17 17.0 1.69 2.14
KBH 170120C00020000 C 01/20/17 20.0 1.03 1.42
KBH 170120C00022000 C 01/20/17 22.0 0.56 1.06
KBH 170120C00025000 C 01/20/17 25.0 0.26 0.69
KBH 170120C00027000 C 01/20/17 27.0 0.14 0.53
KBH 170120C00030000 C 01/20/17 30.0 0.05 0.36
KBH 170120C00035000 C 01/20/17 35.0 0.01 0.25
KBH 170120P00005000 P 01/20/17 5.0 0.06 0.20
KBH 170120P00008000 P 01/20/17 8.0 0.24 0.52
KBH 170120P00010000 P 01/20/17 10.0 0.53 0.82
KBH 170120P00013000 P 01/20/17 13.0 1.40 1.76
KBH 170120P00015000 P 01/20/17 15.0 2.33 2.72
KBH 170120P00017000 P 01/20/17 17.0 3.50 4.00
KBH 170120P00020000 P 01/20/17 20.0 5.60 6.25
KBH 170120P00022000 P 01/20/17 22.0 7.25 7.90
KBH 170120P00025000 P 01/20/17 25.0 9.95 10.55
KBH 170120P00027000 P 01/20/17 27.0 11.85 12.40
KBH 170120P00030000 P 01/20/17 30.0 14.80 15.50
KBH 170120P00035000 P 01/20/17 35.0 19.70 20.45

OPRA data is delayed 15 minutes.