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 (2016-12-23)Premium Content

Kb Home (KBH)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KBH 170317C00007000 C 03/17/17 7.0 9.15 10.10
KBH 170317C00008000 C 03/17/17 8.0 7.65 9.35
KBH 170317C00009000 C 03/17/17 9.0 6.95 9.75
KBH 170317C00010000 C 03/17/17 10.0 6.20 7.05
KBH 170317C00011000 C 03/17/17 11.0 5.15 6.10
KBH 170317C00012000 C 03/17/17 12.0 4.25 5.05
KBH 170317C00013000 C 03/17/17 13.0 3.35 3.95
KBH 170317C00014000 C 03/17/17 14.0 2.31 2.99
KBH 170317C00015000 C 03/17/17 15.0 1.78 1.87
KBH 170317C00016000 C 03/17/17 16.0 0.97 1.02
KBH 170317C00017000 C 03/17/17 17.0 0.37 0.40
KBH 170317C00018000 C 03/17/17 18.0 0.10 0.13
KBH 170317C00019000 C 03/17/17 19.0 0.00 0.16
KBH 170317C00020000 C 03/17/17 20.0 0.00 0.13
KBH 170317C00021000 C 03/17/17 21.0 0.00 0.12
KBH 170317C00022000 C 03/17/17 22.0 0.00 0.12
KBH 170317C00023000 C 03/17/17 23.0 0.00 0.10
KBH 170317C00024000 C 03/17/17 24.0 0.00 0.10
KBH 170317C00025000 C 03/17/17 25.0 0.00 0.09
KBH 170317P00007000 P 03/17/17 7.0 0.00 0.09
KBH 170317P00008000 P 03/17/17 8.0 0.00 0.09
KBH 170317P00009000 P 03/17/17 9.0 0.00 0.10
KBH 170317P00010000 P 03/17/17 10.0 0.00 0.11
KBH 170317P00011000 P 03/17/17 11.0 0.00 0.13
KBH 170317P00012000 P 03/17/17 12.0 0.00 0.03
KBH 170317P00013000 P 03/17/17 13.0 0.00 0.09
KBH 170317P00014000 P 03/17/17 14.0 0.01 0.26
KBH 170317P00015000 P 03/17/17 15.0 0.08 0.12
KBH 170317P00016000 P 03/17/17 16.0 0.24 0.28
KBH 170317P00017000 P 03/17/17 17.0 0.64 0.69
KBH 170317P00018000 P 03/17/17 18.0 1.34 1.41
KBH 170317P00019000 P 03/17/17 19.0 2.03 2.79
KBH 170317P00020000 P 03/17/17 20.0 3.10 3.70
KBH 170317P00021000 P 03/17/17 21.0 4.00 4.75
KBH 170317P00022000 P 03/17/17 22.0 5.00 5.75
KBH 170317P00023000 P 03/17/17 23.0 5.90 6.85
KBH 170317P00024000 P 03/17/17 24.0 6.90 7.85
KBH 170317P00025000 P 03/17/17 25.0 7.95 8.85
KBH 170421C00006000 C 04/21/17 6.0 10.30 11.00
KBH 170421C00007000 C 04/21/17 7.0 9.25 10.05
KBH 170421C00008000 C 04/21/17 8.0 8.25 9.05
KBH 170421C00009000 C 04/21/17 9.0 7.25 8.05
KBH 170421C00010000 C 04/21/17 10.0 6.25 7.05
KBH 170421C00011000 C 04/21/17 11.0 5.25 6.05
KBH 170421C00012000 C 04/21/17 12.0 4.30 5.05
KBH 170421C00013000 C 04/21/17 13.0 3.50 3.95
KBH 170421C00014000 C 04/21/17 14.0 2.62 2.98
KBH 170421C00015000 C 04/21/17 15.0 1.96 2.10
KBH 170421C00016000 C 04/21/17 16.0 1.28 1.31
KBH 170421C00017000 C 04/21/17 17.0 0.72 0.75
KBH 170421C00018000 C 04/21/17 18.0 0.36 0.39
KBH 170421C00019000 C 04/21/17 19.0 0.15 0.19
KBH 170421C00020000 C 04/21/17 20.0 0.06 0.10
KBH 170421C00021000 C 04/21/17 21.0 0.00 0.07
KBH 170421C00022000 C 04/21/17 22.0 0.00 0.05
KBH 170421C00023000 C 04/21/17 23.0 0.00 0.04
KBH 170421C00024000 C 04/21/17 24.0 0.00 0.03
KBH 170421P00006000 P 04/21/17 6.0 0.01 0.06
KBH 170421P00007000 P 04/21/17 7.0 0.00 0.05
KBH 170421P00008000 P 04/21/17 8.0 0.00 0.06
KBH 170421P00009000 P 04/21/17 9.0 0.00 0.06
KBH 170421P00010000 P 04/21/17 10.0 0.01 0.07
KBH 170421P00011000 P 04/21/17 11.0 0.01 0.08
KBH 170421P00012000 P 04/21/17 12.0 0.03 0.09
KBH 170421P00013000 P 04/21/17 13.0 0.07 0.09
KBH 170421P00014000 P 04/21/17 14.0 0.14 0.17
KBH 170421P00015000 P 04/21/17 15.0 0.27 0.30
KBH 170421P00016000 P 04/21/17 16.0 0.53 0.56
KBH 170421P00017000 P 04/21/17 17.0 0.96 1.01
KBH 170421P00018000 P 04/21/17 18.0 1.59 1.72
KBH 170421P00019000 P 04/21/17 19.0 2.37 2.58
KBH 170421P00020000 P 04/21/17 20.0 3.10 3.80
KBH 170421P00021000 P 04/21/17 21.0 4.05 4.75
KBH 170421P00022000 P 04/21/17 22.0 5.00 5.80
KBH 170421P00023000 P 04/21/17 23.0 5.95 6.80
KBH 170421P00024000 P 04/21/17 24.0 6.95 7.80
KBH 170721C00006000 C 07/21/17 6.0 10.40 10.85
KBH 170721C00007000 C 07/21/17 7.0 9.45 9.85
KBH 170721C00008000 C 07/21/17 8.0 8.40 8.95
KBH 170721C00009000 C 07/21/17 9.0 7.40 8.00
KBH 170721C00010000 C 07/21/17 10.0 6.50 6.90
KBH 170721C00011000 C 07/21/17 11.0 5.55 5.95
KBH 170721C00012000 C 07/21/17 12.0 4.55 5.10
KBH 170721C00013000 C 07/21/17 13.0 3.65 4.15
KBH 170721C00014000 C 07/21/17 14.0 3.05 3.25
KBH 170721C00015000 C 07/21/17 15.0 2.34 2.55
KBH 170721C00016000 C 07/21/17 16.0 1.74 1.84
KBH 170721C00017000 C 07/21/17 17.0 1.22 1.30
KBH 170721C00018000 C 07/21/17 18.0 0.81 0.90
KBH 170721C00019000 C 07/21/17 19.0 0.54 0.60
KBH 170721C00020000 C 07/21/17 20.0 0.33 0.38
KBH 170721C00021000 C 07/21/17 21.0 0.20 0.25
KBH 170721C00022000 C 07/21/17 22.0 0.11 0.17
KBH 170721C00023000 C 07/21/17 23.0 0.06 0.11
KBH 170721C00024000 C 07/21/17 24.0 0.01 0.10
KBH 170721C00025000 C 07/21/17 25.0 0.00 0.08
KBH 170721P00006000 P 07/21/17 6.0 0.00 0.09
KBH 170721P00007000 P 07/21/17 7.0 0.01 0.09
KBH 170721P00008000 P 07/21/17 8.0 0.04 0.10
KBH 170721P00009000 P 07/21/17 9.0 0.05 0.11
KBH 170721P00010000 P 07/21/17 10.0 0.04 0.14
KBH 170721P00011000 P 07/21/17 11.0 0.08 0.16
KBH 170721P00012000 P 07/21/17 12.0 0.14 0.21
KBH 170721P00013000 P 07/21/17 13.0 0.23 0.31
KBH 170721P00014000 P 07/21/17 14.0 0.43 0.47
KBH 170721P00015000 P 07/21/17 15.0 0.67 0.73
KBH 170721P00016000 P 07/21/17 16.0 1.02 1.08
KBH 170721P00017000 P 07/21/17 17.0 1.47 1.56
KBH 170721P00018000 P 07/21/17 18.0 2.07 2.15
KBH 170721P00019000 P 07/21/17 19.0 2.77 2.86
KBH 170721P00020000 P 07/21/17 20.0 3.55 3.65
KBH 170721P00021000 P 07/21/17 21.0 4.40 4.75
KBH 170721P00022000 P 07/21/17 22.0 5.20 5.75
KBH 170721P00023000 P 07/21/17 23.0 6.15 6.70
KBH 170721P00024000 P 07/21/17 24.0 7.10 7.65
KBH 170721P00025000 P 07/21/17 25.0 8.10 8.65
KBH 180119C00003000 C 01/19/18 3.0 13.40 13.95
KBH 180119C00005000 C 01/19/18 5.0 11.40 11.95
KBH 180119C00008000 C 01/19/18 8.0 8.50 9.05
KBH 180119C00010000 C 01/19/18 10.0 6.60 7.15
KBH 180119C00012000 C 01/19/18 12.0 4.95 5.35
KBH 180119C00015000 C 01/19/18 15.0 2.98 3.15
KBH 180119C00017000 C 01/19/18 17.0 1.95 2.14
KBH 180119C00020000 C 01/19/18 20.0 0.89 1.02
KBH 180119C00022000 C 01/19/18 22.0 0.53 0.60
KBH 180119C00025000 C 01/19/18 25.0 0.20 0.32
KBH 180119P00003000 P 01/19/18 3.0 0.00 0.13
KBH 180119P00005000 P 01/19/18 5.0 0.02 0.15
KBH 180119P00008000 P 01/19/18 8.0 0.09 0.24
KBH 180119P00010000 P 01/19/18 10.0 0.21 0.31
KBH 180119P00012000 P 01/19/18 12.0 0.49 0.59
KBH 180119P00015000 P 01/19/18 15.0 1.28 1.45
KBH 180119P00017000 P 01/19/18 17.0 2.16 2.37
KBH 180119P00020000 P 01/19/18 20.0 4.10 4.25
KBH 180119P00022000 P 01/19/18 22.0 5.65 5.90
KBH 180119P00025000 P 01/19/18 25.0 8.30 8.75
KBH 190118C00003000 C 01/18/19 3.0 13.40 13.95
KBH 190118C00005000 C 01/18/19 5.0 11.50 12.05
KBH 190118C00008000 C 01/18/19 8.0 8.65 9.50
KBH 190118C00010000 C 01/18/19 10.0 7.00 7.90
KBH 190118C00012000 C 01/18/19 12.0 5.55 6.35
KBH 190118C00015000 C 01/18/19 15.0 3.75 4.50
KBH 190118C00017000 C 01/18/19 17.0 2.95 3.40
KBH 190118C00020000 C 01/18/19 20.0 1.88 2.35
KBH 190118C00022000 C 01/18/19 22.0 1.37 1.71
KBH 190118C00025000 C 01/18/19 25.0 0.81 1.16
KBH 190118C00027000 C 01/18/19 27.0 0.58 0.89
KBH 190118C00030000 C 01/18/19 30.0 0.22 0.65
KBH 190118P00003000 P 01/18/19 3.0 0.02 0.25
KBH 190118P00005000 P 01/18/19 5.0 0.08 0.32
KBH 190118P00008000 P 01/18/19 8.0 0.31 0.71
KBH 190118P00010000 P 01/18/19 10.0 0.60 0.89
KBH 190118P00012000 P 01/18/19 12.0 1.11 1.36
KBH 190118P00015000 P 01/18/19 15.0 2.22 2.47
KBH 190118P00017000 P 01/18/19 17.0 3.15 3.55
KBH 190118P00020000 P 01/18/19 20.0 4.90 5.45
KBH 190118P00022000 P 01/18/19 22.0 6.30 6.90
KBH 190118P00025000 P 01/18/19 25.0 8.70 9.35
KBH 190118P00027000 P 01/18/19 27.0 10.45 11.15
KBH 190118P00030000 P 01/18/19 30.0 13.25 13.80

OPRA data is delayed 15 minutes.