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 Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KBH 160819C00005000 C 08/19/16 5.0 10.85 12.25
KBH 160819C00006000 C 08/19/16 6.0 8.50 10.75
KBH 160819C00007000 C 08/19/16 7.0 7.05 9.80
KBH 160819C00008000 C 08/19/16 8.0 6.05 8.85
KBH 160819C00009000 C 08/19/16 9.0 7.15 7.55
KBH 160819C00010000 C 08/19/16 10.0 6.15 6.55
KBH 160819C00011000 C 08/19/16 11.0 5.15 5.55
KBH 160819C00012000 C 08/19/16 12.0 4.15 4.55
KBH 160819C00013000 C 08/19/16 13.0 3.15 3.55
KBH 160819C00014000 C 08/19/16 14.0 2.17 2.52
KBH 160819C00015000 C 08/19/16 15.0 1.39 1.60
KBH 160819C00016000 C 08/19/16 16.0 0.66 0.71
KBH 160819C00017000 C 08/19/16 17.0 0.19 0.23
KBH 160819C00018000 C 08/19/16 18.0 0.01 0.10
KBH 160819C00019000 C 08/19/16 19.0 0.00 0.16
KBH 160819C00020000 C 08/19/16 20.0 0.00 0.17
KBH 160819C00021000 C 08/19/16 21.0 0.00 0.17
KBH 160819C00022000 C 08/19/16 22.0 0.00 0.17
KBH 160819C00023000 C 08/19/16 23.0 0.00 0.17
KBH 160819P00005000 P 08/19/16 5.0 0.00 0.16
KBH 160819P00006000 P 08/19/16 6.0 0.00 0.16
KBH 160819P00007000 P 08/19/16 7.0 0.00 0.16
KBH 160819P00008000 P 08/19/16 8.0 0.00 0.16
KBH 160819P00009000 P 08/19/16 9.0 0.00 0.17
KBH 160819P00010000 P 08/19/16 10.0 0.00 0.17
KBH 160819P00011000 P 08/19/16 11.0 0.00 0.05
KBH 160819P00012000 P 08/19/16 12.0 0.01 0.05
KBH 160819P00013000 P 08/19/16 13.0 0.02 0.18
KBH 160819P00014000 P 08/19/16 14.0 0.04 0.07
KBH 160819P00015000 P 08/19/16 15.0 0.10 0.15
KBH 160819P00016000 P 08/19/16 16.0 0.31 0.35
KBH 160819P00017000 P 08/19/16 17.0 0.85 0.89
KBH 160819P00018000 P 08/19/16 18.0 1.48 1.92
KBH 160819P00019000 P 08/19/16 19.0 2.51 2.89
KBH 160819P00020000 P 08/19/16 20.0 3.50 3.90
KBH 160819P00021000 P 08/19/16 21.0 4.50 4.90
KBH 160819P00022000 P 08/19/16 22.0 5.60 5.70
KBH 160819P00023000 P 08/19/16 23.0 6.50 6.90
KBH 160916C00007000 C 09/16/16 7.0 8.95 9.55
KBH 160916C00008000 C 09/16/16 8.0 7.85 8.55
KBH 160916C00009000 C 09/16/16 9.0 7.15 7.55
KBH 160916C00010000 C 09/16/16 10.0 6.15 6.55
KBH 160916C00011000 C 09/16/16 11.0 5.15 5.55
KBH 160916C00012000 C 09/16/16 12.0 4.15 4.55
KBH 160916C00013000 C 09/16/16 13.0 3.20 3.55
KBH 160916C00014000 C 09/16/16 14.0 2.20 2.63
KBH 160916C00015000 C 09/16/16 15.0 1.57 1.66
KBH 160916C00016000 C 09/16/16 16.0 0.88 0.93
KBH 160916C00017000 C 09/16/16 17.0 0.40 0.44
KBH 160916C00018000 C 09/16/16 18.0 0.14 0.23
KBH 160916C00019000 C 09/16/16 19.0 0.00 0.39
KBH 160916C00020000 C 09/16/16 20.0 0.00 0.28
KBH 160916C00021000 C 09/16/16 21.0 0.00 0.22
KBH 160916C00022000 C 09/16/16 22.0 0.00 0.19
KBH 160916C00023000 C 09/16/16 23.0 0.00 0.18
KBH 160916C00024000 C 09/16/16 24.0 0.00 0.17
KBH 160916C00025000 C 09/16/16 25.0 0.00 0.05
KBH 160916P00007000 P 09/16/16 7.0 0.00 0.07
KBH 160916P00008000 P 09/16/16 8.0 0.00 0.08
KBH 160916P00009000 P 09/16/16 9.0 0.00 0.24
KBH 160916P00010000 P 09/16/16 10.0 0.00 0.10
KBH 160916P00011000 P 09/16/16 11.0 0.01 0.09
KBH 160916P00012000 P 09/16/16 12.0 0.02 0.10
KBH 160916P00013000 P 09/16/16 13.0 0.03 0.22
KBH 160916P00014000 P 09/16/16 14.0 0.12 0.19
KBH 160916P00015000 P 09/16/16 15.0 0.26 0.29
KBH 160916P00016000 P 09/16/16 16.0 0.56 0.58
KBH 160916P00017000 P 09/16/16 17.0 1.07 1.09
KBH 160916P00018000 P 09/16/16 18.0 1.77 1.85
KBH 160916P00019000 P 09/16/16 19.0 2.59 2.92
KBH 160916P00020000 P 09/16/16 20.0 3.50 3.90
KBH 160916P00021000 P 09/16/16 21.0 4.50 4.90
KBH 160916P00022000 P 09/16/16 22.0 5.50 5.90
KBH 160916P00023000 P 09/16/16 23.0 6.50 6.90
KBH 160916P00024000 P 09/16/16 24.0 7.50 8.05
KBH 160916P00025000 P 09/16/16 25.0 8.50 8.90
KBH 161021C00002000 C 10/21/16 2.0 13.90 14.85
KBH 161021C00003000 C 10/21/16 3.0 12.85 13.75
KBH 161021C00004000 C 10/21/16 4.0 11.85 12.75
KBH 161021C00005000 C 10/21/16 5.0 9.20 13.10
KBH 161021C00006000 C 10/21/16 6.0 8.05 12.35
KBH 161021C00007000 C 10/21/16 7.0 9.15 9.55
KBH 161021C00008000 C 10/21/16 8.0 8.15 8.55
KBH 161021C00009000 C 10/21/16 9.0 7.15 7.55
KBH 161021C00010000 C 10/21/16 10.0 6.15 6.55
KBH 161021C00011000 C 10/21/16 11.0 5.20 5.60
KBH 161021C00012000 C 10/21/16 12.0 4.25 4.60
KBH 161021C00013000 C 10/21/16 13.0 3.25 3.95
KBH 161021C00014000 C 10/21/16 14.0 2.64 2.68
KBH 161021C00015000 C 10/21/16 15.0 1.85 1.89
KBH 161021C00016000 C 10/21/16 16.0 1.20 1.26
KBH 161021C00017000 C 10/21/16 17.0 0.71 0.76
KBH 161021C00018000 C 10/21/16 18.0 0.38 0.44
KBH 161021C00019000 C 10/21/16 19.0 0.18 0.31
KBH 161021C00020000 C 10/21/16 20.0 0.09 0.20
KBH 161021C00021000 C 10/21/16 21.0 0.01 0.19
KBH 161021C00022000 C 10/21/16 22.0 0.00 0.30
KBH 161021C00023000 C 10/21/16 23.0 0.00 0.07
KBH 161021P00002000 P 10/21/16 2.0 0.00 0.16
KBH 161021P00003000 P 10/21/16 3.0 0.00 0.07
KBH 161021P00004000 P 10/21/16 4.0 0.00 0.16
KBH 161021P00005000 P 10/21/16 5.0 0.00 0.15
KBH 161021P00006000 P 10/21/16 6.0 0.00 0.05
KBH 161021P00007000 P 10/21/16 7.0 0.00 0.17
KBH 161021P00008000 P 10/21/16 8.0 0.00 0.18
KBH 161021P00009000 P 10/21/16 9.0 0.00 0.20
KBH 161021P00010000 P 10/21/16 10.0 0.01 0.19
KBH 161021P00011000 P 10/21/16 11.0 0.00 0.50
KBH 161021P00012000 P 10/21/16 12.0 0.00 0.50
KBH 161021P00013000 P 10/21/16 13.0 0.18 0.33
KBH 161021P00014000 P 10/21/16 14.0 0.30 0.34
KBH 161021P00015000 P 10/21/16 15.0 0.50 0.56
KBH 161021P00016000 P 10/21/16 16.0 0.85 0.90
KBH 161021P00017000 P 10/21/16 17.0 1.36 1.40
KBH 161021P00018000 P 10/21/16 18.0 2.01 2.15
KBH 161021P00019000 P 10/21/16 19.0 2.75 2.88
KBH 161021P00020000 P 10/21/16 20.0 3.50 4.10
KBH 161021P00021000 P 10/21/16 21.0 4.55 4.90
KBH 161021P00022000 P 10/21/16 22.0 5.50 5.90
KBH 161021P00023000 P 10/21/16 23.0 6.50 6.90
KBH 170120C00004000 C 01/20/17 4.0 11.85 12.70
KBH 170120C00005000 C 01/20/17 5.0 11.10 11.60
KBH 170120C00006000 C 01/20/17 6.0 8.00 10.60
KBH 170120C00007000 C 01/20/17 7.0 9.00 9.60
KBH 170120C00008000 C 01/20/17 8.0 8.20 8.60
KBH 170120C00009000 C 01/20/17 9.0 7.00 7.65
KBH 170120C00010000 C 01/20/17 10.0 6.15 6.70
KBH 170120C00011000 C 01/20/17 11.0 5.30 5.75
KBH 170120C00012000 C 01/20/17 12.0 4.40 4.80
KBH 170120C00013000 C 01/20/17 13.0 3.60 3.90
KBH 170120C00014000 C 01/20/17 14.0 2.93 3.10
KBH 170120C00015000 C 01/20/17 15.0 2.23 2.40
KBH 170120C00016000 C 01/20/17 16.0 1.65 1.75
KBH 170120C00017000 C 01/20/17 17.0 1.15 1.26
KBH 170120C00018000 C 01/20/17 18.0 0.77 0.88
KBH 170120C00019000 C 01/20/17 19.0 0.50 0.58
KBH 170120C00020000 C 01/20/17 20.0 0.32 0.38
KBH 170120C00021000 C 01/20/17 21.0 0.17 0.50
KBH 170120C00022000 C 01/20/17 22.0 0.00 0.50
KBH 170120C00023000 C 01/20/17 23.0 0.00 0.47
KBH 170120C00024000 C 01/20/17 24.0 0.00 0.38
KBH 170120C00025000 C 01/20/17 25.0 0.00 0.22
KBH 170120C00027000 C 01/20/17 27.0 0.00 0.25
KBH 170120C00030000 C 01/20/17 30.0 0.00 0.18
KBH 170120C00035000 C 01/20/17 35.0 0.00 0.17
KBH 170120P00004000 P 01/20/17 4.0 0.00 0.16
KBH 170120P00005000 P 01/20/17 5.0 0.00 0.22
KBH 170120P00006000 P 01/20/17 6.0 0.03 0.16
KBH 170120P00007000 P 01/20/17 7.0 0.00 0.19
KBH 170120P00008000 P 01/20/17 8.0 0.00 0.20
KBH 170120P00009000 P 01/20/17 9.0 0.00 0.50
KBH 170120P00010000 P 01/20/17 10.0 0.15 0.50
KBH 170120P00011000 P 01/20/17 11.0 0.10 0.50
KBH 170120P00012000 P 01/20/17 12.0 0.29 0.43
KBH 170120P00013000 P 01/20/17 13.0 0.44 0.54
KBH 170120P00014000 P 01/20/17 14.0 0.64 0.71
KBH 170120P00015000 P 01/20/17 15.0 0.93 1.15
KBH 170120P00016000 P 01/20/17 16.0 1.33 1.40
KBH 170120P00017000 P 01/20/17 17.0 1.83 2.03
KBH 170120P00018000 P 01/20/17 18.0 2.45 2.60
KBH 170120P00019000 P 01/20/17 19.0 3.10 3.45
KBH 170120P00020000 P 01/20/17 20.0 3.90 4.20
KBH 170120P00021000 P 01/20/17 21.0 4.45 5.15
KBH 170120P00022000 P 01/20/17 22.0 5.50 6.20
KBH 170120P00023000 P 01/20/17 23.0 6.55 7.00
KBH 170120P00024000 P 01/20/17 24.0 7.50 7.95
KBH 170120P00025000 P 01/20/17 25.0 8.50 8.95
KBH 170120P00027000 P 01/20/17 27.0 10.50 11.00
KBH 170120P00030000 P 01/20/17 30.0 13.45 13.95
KBH 170120P00035000 P 01/20/17 35.0 18.45 19.10
KBH 180119C00003000 C 01/19/18 3.0 13.00 13.70
KBH 180119C00005000 C 01/19/18 5.0 11.10 11.80
KBH 180119C00008000 C 01/19/18 8.0 8.00 9.05
KBH 180119C00010000 C 01/19/18 10.0 6.65 7.35
KBH 180119C00012000 C 01/19/18 12.0 5.20 5.85
KBH 180119C00015000 C 01/19/18 15.0 3.50 3.70
KBH 180119C00017000 C 01/19/18 17.0 2.39 2.64
KBH 180119C00020000 C 01/19/18 20.0 1.31 1.56
KBH 180119C00022000 C 01/19/18 22.0 0.76 1.11
KBH 180119C00025000 C 01/19/18 25.0 0.31 0.70
KBH 180119P00003000 P 01/19/18 3.0 0.02 0.39
KBH 180119P00005000 P 01/19/18 5.0 0.13 0.42
KBH 180119P00008000 P 01/19/18 8.0 0.34 0.46
KBH 180119P00010000 P 01/19/18 10.0 0.57 0.86
KBH 180119P00012000 P 01/19/18 12.0 1.03 1.25
KBH 180119P00015000 P 01/19/18 15.0 2.07 2.28
KBH 180119P00017000 P 01/19/18 17.0 3.05 3.30
KBH 180119P00020000 P 01/19/18 20.0 4.75 5.25
KBH 180119P00022000 P 01/19/18 22.0 6.25 6.75
KBH 180119P00025000 P 01/19/18 25.0 8.75 9.30

OPRA data is delayed 15 minutes.