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 (2017-06-23)Premium Content

Kb Home (KBH)
As of Jun 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KBH 170721C00006000 C 07/21/17 6.0 16.25 17.55
KBH 170721C00007000 C 07/21/17 7.0 14.55 15.90
KBH 170721C00008000 C 07/21/17 8.0 13.90 15.40
KBH 170721C00009000 C 07/21/17 9.0 13.70 13.90
KBH 170721C00010000 C 07/21/17 10.0 12.70 12.90
KBH 170721C00011000 C 07/21/17 11.0 11.70 11.95
KBH 170721C00012000 C 07/21/17 12.0 10.70 10.85
KBH 170721C00013000 C 07/21/17 13.0 9.70 9.95
KBH 170721C00014000 C 07/21/17 14.0 8.70 9.05
KBH 170721C00015000 C 07/21/17 15.0 7.70 7.85
KBH 170721C00016000 C 07/21/17 16.0 6.70 6.85
KBH 170721C00017000 C 07/21/17 17.0 5.70 5.85
KBH 170721C00018000 C 07/21/17 18.0 4.80 4.85
KBH 170721C00019000 C 07/21/17 19.0 3.75 3.90
KBH 170721C00020000 C 07/21/17 20.0 2.85 2.93
KBH 170721C00021000 C 07/21/17 21.0 1.98 2.05
KBH 170721C00022000 C 07/21/17 22.0 1.23 1.25
KBH 170721C00023000 C 07/21/17 23.0 0.64 0.68
KBH 170721C00024000 C 07/21/17 24.0 0.31 0.32
KBH 170721C00025000 C 07/21/17 25.0 0.10 0.13
KBH 170721C00026000 C 07/21/17 26.0 0.05 0.06
KBH 170721C00027000 C 07/21/17 27.0 0.00 0.03
KBH 170721P00006000 P 07/21/17 6.0 0.00 0.02
KBH 170721P00007000 P 07/21/17 7.0 0.00 0.02
KBH 170721P00008000 P 07/21/17 8.0 0.00 0.02
KBH 170721P00009000 P 07/21/17 9.0 0.00 0.02
KBH 170721P00010000 P 07/21/17 10.0 0.00 0.02
KBH 170721P00011000 P 07/21/17 11.0 0.00 0.02
KBH 170721P00012000 P 07/21/17 12.0 0.00 0.02
KBH 170721P00013000 P 07/21/17 13.0 0.00 0.02
KBH 170721P00014000 P 07/21/17 14.0 0.00 0.02
KBH 170721P00015000 P 07/21/17 15.0 0.00 0.03
KBH 170721P00016000 P 07/21/17 16.0 0.00 0.03
KBH 170721P00017000 P 07/21/17 17.0 0.01 0.04
KBH 170721P00018000 P 07/21/17 18.0 0.03 0.04
KBH 170721P00019000 P 07/21/17 19.0 0.06 0.09
KBH 170721P00020000 P 07/21/17 20.0 0.11 0.14
KBH 170721P00021000 P 07/21/17 21.0 0.23 0.26
KBH 170721P00022000 P 07/21/17 22.0 0.45 0.49
KBH 170721P00023000 P 07/21/17 23.0 0.85 0.92
KBH 170721P00024000 P 07/21/17 24.0 1.44 1.57
KBH 170721P00025000 P 07/21/17 25.0 2.28 2.42
KBH 170721P00026000 P 07/21/17 26.0 3.20 3.35
KBH 170721P00027000 P 07/21/17 27.0 4.20 4.30
KBH 170818C00013000 C 08/18/17 13.0 9.70 9.85
KBH 170818C00014000 C 08/18/17 14.0 8.65 8.85
KBH 170818C00015000 C 08/18/17 15.0 7.70 7.85
KBH 170818C00016000 C 08/18/17 16.0 6.70 6.85
KBH 170818C00017000 C 08/18/17 17.0 5.75 5.90
KBH 170818C00018000 C 08/18/17 18.0 4.75 4.90
KBH 170818C00019000 C 08/18/17 19.0 3.80 3.95
KBH 170818C00020000 C 08/18/17 20.0 2.90 3.05
KBH 170818C00021000 C 08/18/17 21.0 2.07 2.21
KBH 170818C00022000 C 08/18/17 22.0 1.43 1.47
KBH 170818C00023000 C 08/18/17 23.0 0.87 0.91
KBH 170818C00024000 C 08/18/17 24.0 0.48 0.52
KBH 170818C00025000 C 08/18/17 25.0 0.24 0.27
KBH 170818C00026000 C 08/18/17 26.0 0.10 0.14
KBH 170818C00027000 C 08/18/17 27.0 0.02 0.07
KBH 170818C00028000 C 08/18/17 28.0 0.00 0.04
KBH 170818C00029000 C 08/18/17 29.0 0.00 0.02
KBH 170818C00030000 C 08/18/17 30.0 0.00 0.02
KBH 170818C00031000 C 08/18/17 31.0 0.00 0.02
KBH 170818P00013000 P 08/18/17 13.0 0.00 0.03
KBH 170818P00014000 P 08/18/17 14.0 0.00 0.03
KBH 170818P00015000 P 08/18/17 15.0 0.00 0.04
KBH 170818P00016000 P 08/18/17 16.0 0.02 0.05
KBH 170818P00017000 P 08/18/17 17.0 0.04 0.07
KBH 170818P00018000 P 08/18/17 18.0 0.07 0.10
KBH 170818P00019000 P 08/18/17 19.0 0.12 0.15
KBH 170818P00020000 P 08/18/17 20.0 0.21 0.24
KBH 170818P00021000 P 08/18/17 21.0 0.37 0.41
KBH 170818P00022000 P 08/18/17 22.0 0.65 0.69
KBH 170818P00023000 P 08/18/17 23.0 1.08 1.13
KBH 170818P00024000 P 08/18/17 24.0 1.69 1.74
KBH 170818P00025000 P 08/18/17 25.0 2.45 2.50
KBH 170818P00026000 P 08/18/17 26.0 3.30 3.45
KBH 170818P00027000 P 08/18/17 27.0 4.20 4.40
KBH 170818P00028000 P 08/18/17 28.0 5.20 5.35
KBH 170818P00029000 P 08/18/17 29.0 6.20 6.35
KBH 170818P00030000 P 08/18/17 30.0 7.10 7.30
KBH 170818P00031000 P 08/18/17 31.0 7.85 8.55
KBH 171020C00008000 C 10/20/17 8.0 14.15 15.15
KBH 171020C00009000 C 10/20/17 9.0 13.20 14.15
KBH 171020C00010000 C 10/20/17 10.0 12.30 13.05
KBH 171020C00011000 C 10/20/17 11.0 11.70 11.85
KBH 171020C00012000 C 10/20/17 12.0 10.65 10.90
KBH 171020C00013000 C 10/20/17 13.0 9.50 9.90
KBH 171020C00014000 C 10/20/17 14.0 8.75 8.90
KBH 171020C00015000 C 10/20/17 15.0 7.75 7.95
KBH 171020C00016000 C 10/20/17 16.0 6.70 6.95
KBH 171020C00017000 C 10/20/17 17.0 5.85 6.00
KBH 171020C00018000 C 10/20/17 18.0 4.95 5.10
KBH 171020C00019000 C 10/20/17 19.0 4.05 4.20
KBH 171020C00020000 C 10/20/17 20.0 3.30 3.40
KBH 171020C00021000 C 10/20/17 21.0 2.55 2.64
KBH 171020C00022000 C 10/20/17 22.0 1.94 1.99
KBH 171020C00023000 C 10/20/17 23.0 1.39 1.45
KBH 171020C00024000 C 10/20/17 24.0 0.97 1.01
KBH 171020C00025000 C 10/20/17 25.0 0.65 0.70
KBH 171020C00026000 C 10/20/17 26.0 0.42 0.46
KBH 171020C00027000 C 10/20/17 27.0 0.22 0.31
KBH 171020C00028000 C 10/20/17 28.0 0.16 0.20
KBH 171020C00029000 C 10/20/17 29.0 0.10 0.13
KBH 171020P00008000 P 10/20/17 8.0 0.00 0.03
KBH 171020P00009000 P 10/20/17 9.0 0.00 0.04
KBH 171020P00010000 P 10/20/17 10.0 0.00 0.04
KBH 171020P00011000 P 10/20/17 11.0 0.02 0.05
KBH 171020P00012000 P 10/20/17 12.0 0.03 0.06
KBH 171020P00013000 P 10/20/17 13.0 0.04 0.08
KBH 171020P00014000 P 10/20/17 14.0 0.05 0.09
KBH 171020P00015000 P 10/20/17 15.0 0.08 0.12
KBH 171020P00016000 P 10/20/17 16.0 0.11 0.15
KBH 171020P00017000 P 10/20/17 17.0 0.15 0.18
KBH 171020P00018000 P 10/20/17 18.0 0.23 0.26
KBH 171020P00019000 P 10/20/17 19.0 0.34 0.38
KBH 171020P00020000 P 10/20/17 20.0 0.52 0.55
KBH 171020P00021000 P 10/20/17 21.0 0.77 0.81
KBH 171020P00022000 P 10/20/17 22.0 1.11 1.16
KBH 171020P00023000 P 10/20/17 23.0 1.56 1.62
KBH 171020P00024000 P 10/20/17 24.0 2.13 2.19
KBH 171020P00025000 P 10/20/17 25.0 2.78 2.88
KBH 171020P00026000 P 10/20/17 26.0 3.55 3.65
KBH 171020P00027000 P 10/20/17 27.0 4.35 4.55
KBH 171020P00028000 P 10/20/17 28.0 5.25 5.45
KBH 171020P00029000 P 10/20/17 29.0 6.20 6.45
KBH 180119C00003000 C 01/19/18 3.0 18.85 20.15
KBH 180119C00005000 C 01/19/18 5.0 17.10 18.60
KBH 180119C00008000 C 01/19/18 8.0 14.70 14.85
KBH 180119C00010000 C 01/19/18 10.0 12.05 12.90
KBH 180119C00011000 C 01/19/18 11.0 11.00 11.90
KBH 180119C00012000 C 01/19/18 12.0 10.05 10.95
KBH 180119C00013000 C 01/19/18 13.0 9.55 9.95
KBH 180119C00014000 C 01/19/18 14.0 8.80 9.00
KBH 180119C00015000 C 01/19/18 15.0 7.85 8.05
KBH 180119C00016000 C 01/19/18 16.0 6.95 7.15
KBH 180119C00017000 C 01/19/18 17.0 6.05 6.20
KBH 180119C00018000 C 01/19/18 18.0 5.25 5.40
KBH 180119C00019000 C 01/19/18 19.0 4.45 4.55
KBH 180119C00020000 C 01/19/18 20.0 3.70 3.80
KBH 180119C00021000 C 01/19/18 21.0 3.00 3.15
KBH 180119C00022000 C 01/19/18 22.0 2.42 2.52
KBH 180119C00023000 C 01/19/18 23.0 1.91 2.01
KBH 180119C00024000 C 01/19/18 24.0 1.47 1.55
KBH 180119C00025000 C 01/19/18 25.0 1.12 1.21
KBH 180119C00026000 C 01/19/18 26.0 0.83 0.92
KBH 180119C00027000 C 01/19/18 27.0 0.60 0.68
KBH 180119C00028000 C 01/19/18 28.0 0.44 0.48
KBH 180119C00029000 C 01/19/18 29.0 0.29 0.35
KBH 180119C00030000 C 01/19/18 30.0 0.20 0.25
KBH 180119C00031000 C 01/19/18 31.0 0.14 0.18
KBH 180119P00003000 P 01/19/18 3.0 0.00 0.02
KBH 180119P00005000 P 01/19/18 5.0 0.00 0.06
KBH 180119P00008000 P 01/19/18 8.0 0.00 0.07
KBH 180119P00010000 P 01/19/18 10.0 0.03 0.07
KBH 180119P00011000 P 01/19/18 11.0 0.04 0.09
KBH 180119P00012000 P 01/19/18 12.0 0.06 0.12
KBH 180119P00013000 P 01/19/18 13.0 0.09 0.14
KBH 180119P00014000 P 01/19/18 14.0 0.12 0.17
KBH 180119P00015000 P 01/19/18 15.0 0.17 0.21
KBH 180119P00016000 P 01/19/18 16.0 0.24 0.27
KBH 180119P00017000 P 01/19/18 17.0 0.33 0.37
KBH 180119P00018000 P 01/19/18 18.0 0.45 0.50
KBH 180119P00019000 P 01/19/18 19.0 0.64 0.69
KBH 180119P00020000 P 01/19/18 20.0 0.87 0.93
KBH 180119P00021000 P 01/19/18 21.0 1.19 1.25
KBH 180119P00022000 P 01/19/18 22.0 1.58 1.65
KBH 180119P00023000 P 01/19/18 23.0 2.05 2.13
KBH 180119P00024000 P 01/19/18 24.0 2.60 2.68
KBH 180119P00025000 P 01/19/18 25.0 3.20 3.35
KBH 180119P00026000 P 01/19/18 26.0 3.90 4.05
KBH 180119P00027000 P 01/19/18 27.0 4.70 4.80
KBH 180119P00028000 P 01/19/18 28.0 5.50 5.65
KBH 180119P00029000 P 01/19/18 29.0 6.35 6.50
KBH 180119P00030000 P 01/19/18 30.0 7.30 7.45
KBH 180119P00031000 P 01/19/18 31.0 8.25 8.45
KBH 190118C00003000 C 01/18/19 3.0 19.05 20.75
KBH 190118C00005000 C 01/18/19 5.0 15.90 19.30
KBH 190118C00008000 C 01/18/19 8.0 14.30 15.65
KBH 190118C00010000 C 01/18/19 10.0 12.40 13.65
KBH 190118C00012000 C 01/18/19 12.0 10.90 11.45
KBH 190118C00015000 C 01/18/19 15.0 8.45 8.95
KBH 190118C00017000 C 01/18/19 17.0 6.90 7.45
KBH 190118C00020000 C 01/18/19 20.0 5.00 5.35
KBH 190118C00022000 C 01/18/19 22.0 3.90 4.40
KBH 190118C00025000 C 01/18/19 25.0 2.71 3.05
KBH 190118C00027000 C 01/18/19 27.0 1.99 2.34
KBH 190118C00030000 C 01/18/19 30.0 1.28 1.59
KBH 190118C00035000 C 01/18/19 35.0 0.47 0.78
KBH 190118P00003000 P 01/18/19 3.0 0.00 0.09
KBH 190118P00005000 P 01/18/19 5.0 0.03 0.12
KBH 190118P00008000 P 01/18/19 8.0 0.10 0.28
KBH 190118P00010000 P 01/18/19 10.0 0.18 0.36
KBH 190118P00012000 P 01/18/19 12.0 0.32 0.53
KBH 190118P00015000 P 01/18/19 15.0 0.80 0.99
KBH 190118P00017000 P 01/18/19 17.0 1.19 1.41
KBH 190118P00020000 P 01/18/19 20.0 2.16 2.36
KBH 190118P00022000 P 01/18/19 22.0 3.05 3.20
KBH 190118P00025000 P 01/18/19 25.0 4.65 5.00
KBH 190118P00027000 P 01/18/19 27.0 5.90 6.40
KBH 190118P00030000 P 01/18/19 30.0 8.15 8.55
KBH 190118P00035000 P 01/18/19 35.0 12.45 12.80

OPRA data is delayed 15 minutes.