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 Aug 30 2016 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KBH 160916C00007000 C 09/16/16 7.0 8.20 8.95
KBH 160916C00008000 C 09/16/16 8.0 6.20 8.05
KBH 160916C00009000 C 09/16/16 9.0 6.60 6.95
KBH 160916C00010000 C 09/16/16 10.0 5.60 5.90
KBH 160916C00011000 C 09/16/16 11.0 4.65 4.90
KBH 160916C00012000 C 09/16/16 12.0 3.65 3.90
KBH 160916C00013000 C 09/16/16 13.0 2.84 2.89
KBH 160916C00014000 C 09/16/16 14.0 1.86 1.90
KBH 160916C00015000 C 09/16/16 15.0 0.93 0.97
KBH 160916C00016000 C 09/16/16 16.0 0.26 0.31
KBH 160916C00017000 C 09/16/16 17.0 0.03 0.06
KBH 160916C00018000 C 09/16/16 18.0 0.00 0.08
KBH 160916C00019000 C 09/16/16 19.0 0.00 0.08
KBH 160916C00020000 C 09/16/16 20.0 0.00 0.07
KBH 160916C00021000 C 09/16/16 21.0 0.00 0.07
KBH 160916C00022000 C 09/16/16 22.0 0.00 0.07
KBH 160916C00023000 C 09/16/16 23.0 0.00 0.07
KBH 160916C00024000 C 09/16/16 24.0 0.00 0.07
KBH 160916C00025000 C 09/16/16 25.0 0.00 0.07
KBH 160916P00007000 P 09/16/16 7.0 0.00 0.07
KBH 160916P00008000 P 09/16/16 8.0 0.00 0.07
KBH 160916P00009000 P 09/16/16 9.0 0.00 0.07
KBH 160916P00010000 P 09/16/16 10.0 0.00 0.08
KBH 160916P00011000 P 09/16/16 11.0 0.00 0.08
KBH 160916P00012000 P 09/16/16 12.0 0.00 0.08
KBH 160916P00013000 P 09/16/16 13.0 0.00 0.09
KBH 160916P00014000 P 09/16/16 14.0 0.02 0.11
KBH 160916P00015000 P 09/16/16 15.0 0.09 0.15
KBH 160916P00016000 P 09/16/16 16.0 0.42 0.47
KBH 160916P00017000 P 09/16/16 17.0 1.18 1.22
KBH 160916P00018000 P 09/16/16 18.0 2.13 2.18
KBH 160916P00019000 P 09/16/16 19.0 3.10 3.35
KBH 160916P00020000 P 09/16/16 20.0 4.10 4.40
KBH 160916P00021000 P 09/16/16 21.0 5.10 5.25
KBH 160916P00022000 P 09/16/16 22.0 6.00 6.25
KBH 160916P00023000 P 09/16/16 23.0 7.00 7.25
KBH 160916P00024000 P 09/16/16 24.0 7.80 8.25
KBH 160916P00025000 P 09/16/16 25.0 8.80 9.25
KBH 161021C00002000 C 10/21/16 2.0 13.35 14.10
KBH 161021C00003000 C 10/21/16 3.0 10.85 12.95
KBH 161021C00004000 C 10/21/16 4.0 10.90 12.50
KBH 161021C00005000 C 10/21/16 5.0 8.35 12.60
KBH 161021C00006000 C 10/21/16 6.0 9.25 10.20
KBH 161021C00007000 C 10/21/16 7.0 8.40 9.15
KBH 161021C00008000 C 10/21/16 8.0 7.65 7.95
KBH 161021C00009000 C 10/21/16 9.0 6.65 6.95
KBH 161021C00010000 C 10/21/16 10.0 5.65 5.95
KBH 161021C00011000 C 10/21/16 11.0 4.65 4.95
KBH 161021C00012000 C 10/21/16 12.0 3.70 3.95
KBH 161021C00013000 C 10/21/16 13.0 2.92 3.05
KBH 161021C00014000 C 10/21/16 14.0 2.04 2.10
KBH 161021C00015000 C 10/21/16 15.0 1.30 1.32
KBH 161021C00016000 C 10/21/16 16.0 0.70 0.72
KBH 161021C00017000 C 10/21/16 17.0 0.31 0.33
KBH 161021C00018000 C 10/21/16 18.0 0.11 0.15
KBH 161021C00019000 C 10/21/16 19.0 0.01 0.09
KBH 161021C00020000 C 10/21/16 20.0 0.00 0.09
KBH 161021C00021000 C 10/21/16 21.0 0.00 0.08
KBH 161021C00022000 C 10/21/16 22.0 0.00 0.07
KBH 161021C00023000 C 10/21/16 23.0 0.00 0.07
KBH 161021P00002000 P 10/21/16 2.0 0.00 0.07
KBH 161021P00003000 P 10/21/16 3.0 0.00 0.07
KBH 161021P00004000 P 10/21/16 4.0 0.00 0.07
KBH 161021P00005000 P 10/21/16 5.0 0.00 0.08
KBH 161021P00006000 P 10/21/16 6.0 0.00 0.09
KBH 161021P00007000 P 10/21/16 7.0 0.00 0.10
KBH 161021P00008000 P 10/21/16 8.0 0.00 0.11
KBH 161021P00009000 P 10/21/16 9.0 0.01 0.11
KBH 161021P00010000 P 10/21/16 10.0 0.01 0.11
KBH 161021P00011000 P 10/21/16 11.0 0.03 0.12
KBH 161021P00012000 P 10/21/16 12.0 0.05 0.10
KBH 161021P00013000 P 10/21/16 13.0 0.09 0.21
KBH 161021P00014000 P 10/21/16 14.0 0.22 0.25
KBH 161021P00015000 P 10/21/16 15.0 0.44 0.47
KBH 161021P00016000 P 10/21/16 16.0 0.84 0.88
KBH 161021P00017000 P 10/21/16 17.0 1.45 1.50
KBH 161021P00018000 P 10/21/16 18.0 2.25 2.29
KBH 161021P00019000 P 10/21/16 19.0 3.15 3.40
KBH 161021P00020000 P 10/21/16 20.0 4.10 4.40
KBH 161021P00021000 P 10/21/16 21.0 5.10 5.40
KBH 161021P00022000 P 10/21/16 22.0 6.05 6.40
KBH 161021P00023000 P 10/21/16 23.0 7.05 7.70
KBH 170120C00004000 C 01/20/17 4.0 11.10 12.20
KBH 170120C00005000 C 01/20/17 5.0 10.35 10.95
KBH 170120C00006000 C 01/20/17 6.0 7.35 9.95
KBH 170120C00007000 C 01/20/17 7.0 6.35 9.20
KBH 170120C00008000 C 01/20/17 8.0 7.60 8.20
KBH 170120C00009000 C 01/20/17 9.0 6.40 7.20
KBH 170120C00010000 C 01/20/17 10.0 5.70 6.05
KBH 170120C00011000 C 01/20/17 11.0 4.75 5.30
KBH 170120C00012000 C 01/20/17 12.0 3.80 4.20
KBH 170120C00013000 C 01/20/17 13.0 3.00 3.30
KBH 170120C00014000 C 01/20/17 14.0 2.40 2.50
KBH 170120C00015000 C 01/20/17 15.0 1.70 1.81
KBH 170120C00016000 C 01/20/17 16.0 1.16 1.26
KBH 170120C00017000 C 01/20/17 17.0 0.75 0.82
KBH 170120C00018000 C 01/20/17 18.0 0.44 0.53
KBH 170120C00019000 C 01/20/17 19.0 0.23 0.40
KBH 170120C00020000 C 01/20/17 20.0 0.07 0.20
KBH 170120C00021000 C 01/20/17 21.0 0.03 0.19
KBH 170120C00022000 C 01/20/17 22.0 0.00 0.15
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 0.11
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 0.01 0.16
KBH 170120P00005000 P 01/20/17 5.0 0.02 0.17
KBH 170120P00006000 P 01/20/17 6.0 0.02 0.17
KBH 170120P00007000 P 01/20/17 7.0 0.03 0.17
KBH 170120P00008000 P 01/20/17 8.0 0.05 0.20
KBH 170120P00009000 P 01/20/17 9.0 0.05 0.20
KBH 170120P00010000 P 01/20/17 10.0 0.10 0.25
KBH 170120P00011000 P 01/20/17 11.0 0.13 0.30
KBH 170120P00012000 P 01/20/17 12.0 0.22 0.40
KBH 170120P00013000 P 01/20/17 13.0 0.36 0.46
KBH 170120P00014000 P 01/20/17 14.0 0.60 0.68
KBH 170120P00015000 P 01/20/17 15.0 0.91 1.00
KBH 170120P00016000 P 01/20/17 16.0 1.37 1.50
KBH 170120P00017000 P 01/20/17 17.0 1.89 2.03
KBH 170120P00018000 P 01/20/17 18.0 2.55 2.74
KBH 170120P00019000 P 01/20/17 19.0 3.35 3.75
KBH 170120P00020000 P 01/20/17 20.0 4.25 4.60
KBH 170120P00021000 P 01/20/17 21.0 5.20 5.55
KBH 170120P00022000 P 01/20/17 22.0 6.10 6.50
KBH 170120P00023000 P 01/20/17 23.0 7.05 7.50
KBH 170120P00024000 P 01/20/17 24.0 7.85 8.45
KBH 170120P00025000 P 01/20/17 25.0 6.90 9.45
KBH 170120P00027000 P 01/20/17 27.0 8.90 11.45
KBH 170120P00030000 P 01/20/17 30.0 11.80 15.10
KBH 170120P00035000 P 01/20/17 35.0 18.40 19.70
KBH 170421C00006000 C 04/21/17 6.0 9.60 10.15
KBH 170421C00007000 C 04/21/17 7.0 8.65 9.00
KBH 170421C00008000 C 04/21/17 8.0 7.50 8.05
KBH 170421C00009000 C 04/21/17 9.0 6.75 7.25
KBH 170421C00010000 C 04/21/17 10.0 5.80 6.15
KBH 170421C00011000 C 04/21/17 11.0 4.90 5.25
KBH 170421C00012000 C 04/21/17 12.0 4.05 4.40
KBH 170421C00013000 C 04/21/17 13.0 3.35 3.65
KBH 170421C00014000 C 04/21/17 14.0 2.54 2.90
KBH 170421C00015000 C 04/21/17 15.0 1.94 2.28
KBH 170421C00016000 C 04/21/17 16.0 1.44 1.69
KBH 170421C00017000 C 04/21/17 17.0 1.02 1.26
KBH 170421C00018000 C 04/21/17 18.0 0.82 0.91
KBH 170421C00019000 C 04/21/17 19.0 0.44 0.73
KBH 170421C00020000 C 04/21/17 20.0 0.26 0.53
KBH 170421C00021000 C 04/21/17 21.0 0.14 0.31
KBH 170421C00022000 C 04/21/17 22.0 0.06 0.30
KBH 170421C00023000 C 04/21/17 23.0 0.02 0.24
KBH 170421C00024000 C 04/21/17 24.0 0.01 0.20
KBH 170421P00006000 P 04/21/17 6.0 0.06 0.24
KBH 170421P00007000 P 04/21/17 7.0 0.07 0.25
KBH 170421P00008000 P 04/21/17 8.0 0.11 0.23
KBH 170421P00009000 P 04/21/17 9.0 0.14 0.33
KBH 170421P00010000 P 04/21/17 10.0 0.22 0.40
KBH 170421P00011000 P 04/21/17 11.0 0.28 0.50
KBH 170421P00012000 P 04/21/17 12.0 0.42 0.56
KBH 170421P00013000 P 04/21/17 13.0 0.68 0.83
KBH 170421P00014000 P 04/21/17 14.0 0.94 1.04
KBH 170421P00015000 P 04/21/17 15.0 1.32 1.41
KBH 170421P00016000 P 04/21/17 16.0 1.76 1.88
KBH 170421P00017000 P 04/21/17 17.0 2.34 2.43
KBH 170421P00018000 P 04/21/17 18.0 2.98 3.30
KBH 170421P00019000 P 04/21/17 19.0 3.65 3.85
KBH 170421P00020000 P 04/21/17 20.0 4.45 4.65
KBH 170421P00021000 P 04/21/17 21.0 5.35 5.75
KBH 170421P00022000 P 04/21/17 22.0 6.25 6.60
KBH 170421P00023000 P 04/21/17 23.0 7.20 7.55
KBH 170421P00024000 P 04/21/17 24.0 8.15 8.50
KBH 180119C00003000 C 01/19/18 3.0 12.50 13.05
KBH 180119C00005000 C 01/19/18 5.0 10.55 11.10
KBH 180119C00008000 C 01/19/18 8.0 7.75 8.35
KBH 180119C00010000 C 01/19/18 10.0 6.30 6.65
KBH 180119C00012000 C 01/19/18 12.0 4.80 5.15
KBH 180119C00015000 C 01/19/18 15.0 2.75 3.20
KBH 180119C00017000 C 01/19/18 17.0 1.81 2.25
KBH 180119C00020000 C 01/19/18 20.0 0.89 1.25
KBH 180119C00022000 C 01/19/18 22.0 0.50 0.89
KBH 180119C00025000 C 01/19/18 25.0 0.17 0.57
KBH 180119P00003000 P 01/19/18 3.0 0.05 0.35
KBH 180119P00005000 P 01/19/18 5.0 0.11 0.40
KBH 180119P00008000 P 01/19/18 8.0 0.28 0.61
KBH 180119P00010000 P 01/19/18 10.0 0.52 0.87
KBH 180119P00012000 P 01/19/18 12.0 0.99 1.29
KBH 180119P00015000 P 01/19/18 15.0 2.06 2.42
KBH 180119P00017000 P 01/19/18 17.0 3.10 3.60
KBH 180119P00020000 P 01/19/18 20.0 5.05 5.70
KBH 180119P00022000 P 01/19/18 22.0 6.65 7.30
KBH 180119P00025000 P 01/19/18 25.0 9.25 9.90

OPRA data is delayed 15 minutes.