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 (2014-09-26)Premium Content

Kb Home (KBH)
As of Oct 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KBH 141018C00009000 C 10/18/14 9.0 5.70 6.00
KBH 141018C00010000 C 10/18/14 10.0 4.70 5.00
KBH 141018C00011000 C 10/18/14 11.0 3.75 4.00
KBH 141018C00012000 C 10/18/14 12.0 2.74 2.99
KBH 141018C00013000 C 10/18/14 13.0 1.78 1.96
KBH 141018C00014000 C 10/18/14 14.0 0.90 0.99
KBH 141018C00015000 C 10/18/14 15.0 0.30 0.33
KBH 141018C00016000 C 10/18/14 16.0 0.07 0.10
KBH 141018C00017000 C 10/18/14 17.0 0.02 0.05
KBH 141018C00018000 C 10/18/14 18.0 0.02 0.03
KBH 141018C00019000 C 10/18/14 19.0 0.01 0.04
KBH 141018C00020000 C 10/18/14 20.0 0.00 0.03
KBH 141018C00021000 C 10/18/14 21.0 0.00 0.03
KBH 141018C00022000 C 10/18/14 22.0 0.00 0.03
KBH 141018C00023000 C 10/18/14 23.0 0.00 0.03
KBH 141018C00024000 C 10/18/14 24.0 0.00 0.03
KBH 141018C00025000 C 10/18/14 25.0 0.00 0.03
KBH 141018C00026000 C 10/18/14 26.0 0.00 0.03
KBH 141018C00027000 C 10/18/14 27.0 0.00 0.02
KBH 141018C00028000 C 10/18/14 28.0 0.00 0.03
KBH 141018C00029000 C 10/18/14 29.0 0.00 0.03
KBH 141018P00009000 P 10/18/14 9.0 0.00 0.03
KBH 141018P00010000 P 10/18/14 10.0 0.00 0.03
KBH 141018P00011000 P 10/18/14 11.0 0.00 0.03
KBH 141018P00012000 P 10/18/14 12.0 0.01 0.05
KBH 141018P00013000 P 10/18/14 13.0 0.01 0.07
KBH 141018P00014000 P 10/18/14 14.0 0.12 0.15
KBH 141018P00015000 P 10/18/14 15.0 0.48 0.52
KBH 141018P00016000 P 10/18/14 16.0 1.21 1.29
KBH 141018P00017000 P 10/18/14 17.0 2.16 2.24
KBH 141018P00018000 P 10/18/14 18.0 3.15 3.30
KBH 141018P00019000 P 10/18/14 19.0 4.15 4.30
KBH 141018P00020000 P 10/18/14 20.0 4.90 5.30
KBH 141018P00021000 P 10/18/14 21.0 5.95 6.30
KBH 141018P00022000 P 10/18/14 22.0 6.90 7.30
KBH 141018P00023000 P 10/18/14 23.0 7.90 8.35
KBH 141018P00024000 P 10/18/14 24.0 8.85 9.30
KBH 141018P00025000 P 10/18/14 25.0 9.90 11.55
KBH 141018P00026000 P 10/18/14 26.0 10.75 11.40
KBH 141018P00027000 P 10/18/14 27.0 11.60 12.25
KBH 141018P00028000 P 10/18/14 28.0 12.90 13.40
KBH 141018P00029000 P 10/18/14 29.0 13.90 14.40
KBH 141122C00009000 C 11/22/14 9.0 5.75 6.10
KBH 141122C00010000 C 11/22/14 10.0 4.75 5.15
KBH 141122C00011000 C 11/22/14 11.0 3.75 4.15
KBH 141122C00012000 C 11/22/14 12.0 2.80 3.15
KBH 141122C00013000 C 11/22/14 13.0 1.90 2.23
KBH 141122C00014000 C 11/22/14 14.0 1.17 1.19
KBH 141122C00015000 C 11/22/14 15.0 0.57 0.65
KBH 141122C00016000 C 11/22/14 16.0 0.28 0.31
KBH 141122C00017000 C 11/22/14 17.0 0.12 0.16
KBH 141122C00018000 C 11/22/14 18.0 0.05 0.10
KBH 141122C00019000 C 11/22/14 19.0 0.03 0.08
KBH 141122C00020000 C 11/22/14 20.0 0.03 0.06
KBH 141122C00021000 C 11/22/14 21.0 0.01 0.07
KBH 141122C00022000 C 11/22/14 22.0 0.00 0.06
KBH 141122C00023000 C 11/22/14 23.0 0.00 0.04
KBH 141122C00024000 C 11/22/14 24.0 0.00 0.03
KBH 141122C00025000 C 11/22/14 25.0 0.00 0.03
KBH 141122P00009000 P 11/22/14 9.0 0.00 0.03
KBH 141122P00010000 P 11/22/14 10.0 0.00 0.04
KBH 141122P00011000 P 11/22/14 11.0 0.01 0.05
KBH 141122P00012000 P 11/22/14 12.0 0.03 0.09
KBH 141122P00013000 P 11/22/14 13.0 0.12 0.18
KBH 141122P00014000 P 11/22/14 14.0 0.34 0.40
KBH 141122P00015000 P 11/22/14 15.0 0.77 0.84
KBH 141122P00016000 P 11/22/14 16.0 1.40 1.53
KBH 141122P00017000 P 11/22/14 17.0 2.20 2.42
KBH 141122P00018000 P 11/22/14 18.0 2.98 3.35
KBH 141122P00019000 P 11/22/14 19.0 3.95 4.35
KBH 141122P00020000 P 11/22/14 20.0 4.90 5.35
KBH 141122P00021000 P 11/22/14 21.0 5.90 6.30
KBH 141122P00022000 P 11/22/14 22.0 6.90 7.30
KBH 141122P00023000 P 11/22/14 23.0 7.90 8.30
KBH 141122P00024000 P 11/22/14 24.0 8.95 9.35
KBH 141122P00025000 P 11/22/14 25.0 9.75 10.35
KBH 150117C00003000 C 01/17/15 3.0 11.65 12.15
KBH 150117C00005000 C 01/17/15 5.0 9.70 10.10
KBH 150117C00008000 C 01/17/15 8.0 6.70 7.15
KBH 150117C00009000 C 01/17/15 9.0 5.75 6.10
KBH 150117C00010000 C 01/17/15 10.0 4.75 5.05
KBH 150117C00011000 C 01/17/15 11.0 3.85 4.20
KBH 150117C00012000 C 01/17/15 12.0 2.92 3.30
KBH 150117C00013000 C 01/17/15 13.0 2.14 2.39
KBH 150117C00014000 C 01/17/15 14.0 1.46 1.56
KBH 150117C00015000 C 01/17/15 15.0 0.95 0.99
KBH 150117C00016000 C 01/17/15 16.0 0.58 0.70
KBH 150117C00017000 C 01/17/15 17.0 0.36 0.41
KBH 150117C00018000 C 01/17/15 18.0 0.21 0.27
KBH 150117C00019000 C 01/17/15 19.0 0.13 0.21
KBH 150117C00020000 C 01/17/15 20.0 0.09 0.12
KBH 150117C00021000 C 01/17/15 21.0 0.05 0.13
KBH 150117C00022000 C 01/17/15 22.0 0.04 0.12
KBH 150117C00023000 C 01/17/15 23.0 0.03 0.10
KBH 150117C00024000 C 01/17/15 24.0 0.02 0.10
KBH 150117C00025000 C 01/17/15 25.0 0.03 0.09
KBH 150117C00026000 C 01/17/15 26.0 0.02 0.09
KBH 150117C00027000 C 01/17/15 27.0 0.01 0.08
KBH 150117C00028000 C 01/17/15 28.0 0.00 0.07
KBH 150117C00029000 C 01/17/15 29.0 0.00 0.07
KBH 150117C00030000 C 01/17/15 30.0 0.00 0.04
KBH 150117C00031000 C 01/17/15 31.0 0.00 0.04
KBH 150117C00032000 C 01/17/15 32.0 0.00 0.04
KBH 150117C00033000 C 01/17/15 33.0 0.00 0.03
KBH 150117C00034000 C 01/17/15 34.0 0.00 0.04
KBH 150117C00035000 C 01/17/15 35.0 0.00 0.03
KBH 150117P00003000 P 01/17/15 3.0 0.00 0.03
KBH 150117P00005000 P 01/17/15 5.0 0.00 0.03
KBH 150117P00008000 P 01/17/15 8.0 0.00 0.05
KBH 150117P00009000 P 01/17/15 9.0 0.02 0.06
KBH 150117P00010000 P 01/17/15 10.0 0.02 0.08
KBH 150117P00011000 P 01/17/15 11.0 0.03 0.12
KBH 150117P00012000 P 01/17/15 12.0 0.18 0.21
KBH 150117P00013000 P 01/17/15 13.0 0.35 0.40
KBH 150117P00014000 P 01/17/15 14.0 0.66 0.72
KBH 150117P00015000 P 01/17/15 15.0 1.11 1.15
KBH 150117P00016000 P 01/17/15 16.0 1.75 1.83
KBH 150117P00017000 P 01/17/15 17.0 2.46 2.63
KBH 150117P00018000 P 01/17/15 18.0 3.20 3.50
KBH 150117P00019000 P 01/17/15 19.0 4.05 4.45
KBH 150117P00020000 P 01/17/15 20.0 4.95 5.40
KBH 150117P00021000 P 01/17/15 21.0 5.95 6.35
KBH 150117P00022000 P 01/17/15 22.0 6.95 7.35
KBH 150117P00023000 P 01/17/15 23.0 7.95 8.35
KBH 150117P00024000 P 01/17/15 24.0 8.90 9.35
KBH 150117P00025000 P 01/17/15 25.0 9.85 10.35
KBH 150117P00026000 P 01/17/15 26.0 10.85 11.35
KBH 150117P00027000 P 01/17/15 27.0 11.85 12.35
KBH 150117P00028000 P 01/17/15 28.0 12.75 13.60
KBH 150117P00029000 P 01/17/15 29.0 13.75 14.60
KBH 150117P00030000 P 01/17/15 30.0 14.45 15.50
KBH 150117P00031000 P 01/17/15 31.0 15.75 16.60
KBH 150117P00032000 P 01/17/15 32.0 16.50 17.55
KBH 150117P00033000 P 01/17/15 33.0 17.55 18.70
KBH 150117P00034000 P 01/17/15 34.0 18.15 20.75
KBH 150117P00035000 P 01/17/15 35.0 19.50 20.50
KBH 150417C00009000 C 04/17/15 9.0 5.75 6.40
KBH 150417C00010000 C 04/17/15 10.0 4.80 5.30
KBH 150417C00011000 C 04/17/15 11.0 3.95 4.35
KBH 150417C00012000 C 04/17/15 12.0 3.10 3.55
KBH 150417C00013000 C 04/17/15 13.0 2.40 2.61
KBH 150417C00014000 C 04/17/15 14.0 1.77 2.00
KBH 150417C00015000 C 04/17/15 15.0 1.31 1.54
KBH 150417C00016000 C 04/17/15 16.0 0.93 1.00
KBH 150417C00017000 C 04/17/15 17.0 0.65 0.80
KBH 150417C00018000 C 04/17/15 18.0 0.44 0.59
KBH 150417C00019000 C 04/17/15 19.0 0.30 0.45
KBH 150417C00020000 C 04/17/15 20.0 0.21 0.35
KBH 150417C00021000 C 04/17/15 21.0 0.14 0.28
KBH 150417C00022000 C 04/17/15 22.0 0.10 0.23
KBH 150417C00023000 C 04/17/15 23.0 0.08 0.19
KBH 150417C00024000 C 04/17/15 24.0 0.06 0.17
KBH 150417C00025000 C 04/17/15 25.0 0.04 0.16
KBH 150417C00026000 C 04/17/15 26.0 0.02 0.15
KBH 150417C00027000 C 04/17/15 27.0 0.02 0.14
KBH 150417C00028000 C 04/17/15 28.0 0.01 0.13
KBH 150417C00029000 C 04/17/15 29.0 0.02 0.12
KBH 150417C00030000 C 04/17/15 30.0 0.00 0.12
KBH 150417C00031000 C 04/17/15 31.0 0.00 0.12
KBH 150417P00009000 P 04/17/15 9.0 0.00 0.10
KBH 150417P00010000 P 04/17/15 10.0 0.04 0.15
KBH 150417P00011000 P 04/17/15 11.0 0.12 0.26
KBH 150417P00012000 P 04/17/15 12.0 0.27 0.43
KBH 150417P00013000 P 04/17/15 13.0 0.52 0.68
KBH 150417P00014000 P 04/17/15 14.0 0.97 1.06
KBH 150417P00015000 P 04/17/15 15.0 1.38 1.55
KBH 150417P00016000 P 04/17/15 16.0 1.93 2.24
KBH 150417P00017000 P 04/17/15 17.0 2.68 2.94
KBH 150417P00018000 P 04/17/15 18.0 3.45 3.70
KBH 150417P00019000 P 04/17/15 19.0 4.30 4.65
KBH 150417P00020000 P 04/17/15 20.0 5.10 5.55
KBH 150417P00021000 P 04/17/15 21.0 6.05 6.50
KBH 150417P00022000 P 04/17/15 22.0 7.00 7.45
KBH 150417P00023000 P 04/17/15 23.0 8.00 8.40
KBH 150417P00024000 P 04/17/15 24.0 8.95 9.40
KBH 150417P00025000 P 04/17/15 25.0 9.95 10.40
KBH 150417P00026000 P 04/17/15 26.0 10.70 11.90
KBH 150417P00027000 P 04/17/15 27.0 11.70 12.90
KBH 150417P00028000 P 04/17/15 28.0 12.75 13.90
KBH 150417P00029000 P 04/17/15 29.0 13.50 14.75
KBH 150417P00030000 P 04/17/15 30.0 14.50 15.70
KBH 150417P00031000 P 04/17/15 31.0 15.50 16.70
KBH 160115C00005000 C 01/15/16 5.0 9.20 10.60
KBH 160115C00008000 C 01/15/16 8.0 6.15 7.50
KBH 160115C00010000 C 01/15/16 10.0 5.10 5.75
KBH 160115C00013000 C 01/15/16 13.0 3.15 3.60
KBH 160115C00015000 C 01/15/16 15.0 2.20 2.55
KBH 160115C00017000 C 01/15/16 17.0 1.48 1.69
KBH 160115C00020000 C 01/15/16 20.0 0.79 1.17
KBH 160115C00022000 C 01/15/16 22.0 0.55 0.89
KBH 160115C00025000 C 01/15/16 25.0 0.40 0.62
KBH 160115C00027000 C 01/15/16 27.0 0.23 0.49
KBH 160115C00030000 C 01/15/16 30.0 0.22 0.41
KBH 160115C00035000 C 01/15/16 35.0 0.08 0.28
KBH 160115P00005000 P 01/15/16 5.0 0.00 0.12
KBH 160115P00008000 P 01/15/16 8.0 0.06 0.24
KBH 160115P00010000 P 01/15/16 10.0 0.28 0.53
KBH 160115P00013000 P 01/15/16 13.0 1.16 1.46
KBH 160115P00015000 P 01/15/16 15.0 2.16 2.47
KBH 160115P00017000 P 01/15/16 17.0 3.35 3.80
KBH 160115P00020000 P 01/15/16 20.0 5.65 6.15
KBH 160115P00022000 P 01/15/16 22.0 7.40 7.90
KBH 160115P00025000 P 01/15/16 25.0 10.15 10.70
KBH 160115P00027000 P 01/15/16 27.0 11.55 12.60
KBH 160115P00030000 P 01/15/16 30.0 14.20 16.25
KBH 160115P00035000 P 01/15/16 35.0 19.20 21.20
KBH 170120C00005000 C 01/20/17 5.0 9.00 10.90
KBH 170120C00008000 C 01/20/17 8.0 7.00 8.25
KBH 170120C00010000 C 01/20/17 10.0 5.60 6.50
KBH 170120C00013000 C 01/20/17 13.0 3.85 4.60
KBH 170120C00015000 C 01/20/17 15.0 2.95 3.65
KBH 170120C00017000 C 01/20/17 17.0 2.30 2.85
KBH 170120C00020000 C 01/20/17 20.0 1.55 2.08
KBH 170120C00022000 C 01/20/17 22.0 1.22 1.72
KBH 170120C00025000 C 01/20/17 25.0 0.87 1.34
KBH 170120C00027000 C 01/20/17 27.0 0.65 1.15
KBH 170120C00030000 C 01/20/17 30.0 0.44 0.93
KBH 170120P00005000 P 01/20/17 5.0 0.00 0.24
KBH 170120P00008000 P 01/20/17 8.0 0.22 0.54
KBH 170120P00010000 P 01/20/17 10.0 0.63 0.99
KBH 170120P00013000 P 01/20/17 13.0 1.73 2.17
KBH 170120P00015000 P 01/20/17 15.0 2.78 3.20
KBH 170120P00017000 P 01/20/17 17.0 4.10 4.50
KBH 170120P00020000 P 01/20/17 20.0 6.20 6.85
KBH 170120P00022000 P 01/20/17 22.0 7.75 8.50
KBH 170120P00025000 P 01/20/17 25.0 10.35 11.15
KBH 170120P00027000 P 01/20/17 27.0 12.20 12.95
KBH 170120P00030000 P 01/20/17 30.0 15.05 15.75

OPRA data is delayed 15 minutes.