Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-28)Premium Content

Kb Home (KBH)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KBH 140419C00008000 C 04/19/14 8.0 8.25 8.80
KBH 140419C00009000 C 04/19/14 9.0 7.25 7.55
KBH 140419C00010000 C 04/19/14 10.0 6.25 6.55
KBH 140419C00010500 C 04/19/14 10.5 5.75 6.00
KBH 140419C00011000 C 04/19/14 11.0 5.25 5.50
KBH 140419C00011500 C 04/19/14 11.5 4.75 5.00
KBH 140419C00012000 C 04/19/14 12.0 4.25 4.50
KBH 140419C00012500 C 04/19/14 12.5 3.75 4.00
KBH 140419C00013000 C 04/19/14 13.0 3.25 3.50
KBH 140419C00013500 C 04/19/14 13.5 2.79 2.96
KBH 140419C00014000 C 04/19/14 14.0 2.29 2.46
KBH 140419C00014500 C 04/19/14 14.5 1.79 1.96
KBH 140419C00015000 C 04/19/14 15.0 1.29 1.38
KBH 140419C00015500 C 04/19/14 15.5 0.79 0.96
KBH 140419C00016000 C 04/19/14 16.0 0.34 0.38
KBH 140419C00016500 C 04/19/14 16.5 0.00 0.01
KBH 140419C00017000 C 04/19/14 17.0 0.00 0.01
KBH 140419C00017500 C 04/19/14 17.5 0.00 0.02
KBH 140419C00018000 C 04/19/14 18.0 0.00 0.01
KBH 140419C00018500 C 04/19/14 18.5 0.00 0.02
KBH 140419C00019000 C 04/19/14 19.0 0.00 0.01
KBH 140419C00019500 C 04/19/14 19.5 0.00 0.02
KBH 140419C00020000 C 04/19/14 20.0 0.00 0.01
KBH 140419C00020500 C 04/19/14 20.5 0.00 0.02
KBH 140419C00021000 C 04/19/14 21.0 0.00 0.02
KBH 140419C00021500 C 04/19/14 21.5 0.00 0.02
KBH 140419C00022000 C 04/19/14 22.0 0.00 0.01
KBH 140419C00022500 C 04/19/14 22.5 0.00 0.02
KBH 140419C00023000 C 04/19/14 23.0 0.00 0.01
KBH 140419C00023500 C 04/19/14 23.5 0.00 0.02
KBH 140419C00024000 C 04/19/14 24.0 0.00 0.01
KBH 140419C00024500 C 04/19/14 24.5 0.00 0.02
KBH 140419C00025000 C 04/19/14 25.0 0.00 0.02
KBH 140419C00026000 C 04/19/14 26.0 0.00 0.02
KBH 140419C00027000 C 04/19/14 27.0 0.00 0.02
KBH 140419C00028000 C 04/19/14 28.0 0.00 0.02
KBH 140419C00029000 C 04/19/14 29.0 0.00 0.02
KBH 140419C00030000 C 04/19/14 30.0 0.00 0.02
KBH 140419C00031000 C 04/19/14 31.0 0.00 0.02
KBH 140419C00032000 C 04/19/14 32.0 0.00 0.02
KBH 140419P00008000 P 04/19/14 8.0 0.00 0.03
KBH 140419P00009000 P 04/19/14 9.0 0.00 0.03
KBH 140419P00010000 P 04/19/14 10.0 0.00 0.03
KBH 140419P00010500 P 04/19/14 10.5 0.00 0.03
KBH 140419P00011000 P 04/19/14 11.0 0.00 0.03
KBH 140419P00011500 P 04/19/14 11.5 0.00 0.03
KBH 140419P00012000 P 04/19/14 12.0 0.00 0.01
KBH 140419P00012500 P 04/19/14 12.5 0.00 0.03
KBH 140419P00013000 P 04/19/14 13.0 0.00 0.03
KBH 140419P00013500 P 04/19/14 13.5 0.00 0.03
KBH 140419P00014000 P 04/19/14 14.0 0.00 0.03
KBH 140419P00014500 P 04/19/14 14.5 0.00 0.02
KBH 140419P00015000 P 04/19/14 15.0 0.00 0.02
KBH 140419P00015500 P 04/19/14 15.5 0.00 0.03
KBH 140419P00016000 P 04/19/14 16.0 0.00 0.01
KBH 140419P00016500 P 04/19/14 16.5 0.12 0.19
KBH 140419P00017000 P 04/19/14 17.0 0.62 0.68
KBH 140419P00017500 P 04/19/14 17.5 1.08 1.19
KBH 140419P00018000 P 04/19/14 18.0 1.61 1.69
KBH 140419P00018500 P 04/19/14 18.5 1.95 2.22
KBH 140419P00019000 P 04/19/14 19.0 2.60 2.67
KBH 140419P00019500 P 04/19/14 19.5 2.94 3.25
KBH 140419P00020000 P 04/19/14 20.0 3.45 3.70
KBH 140419P00020500 P 04/19/14 20.5 3.75 4.25
KBH 140419P00021000 P 04/19/14 21.0 4.45 4.70
KBH 140419P00021500 P 04/19/14 21.5 4.75 5.25
KBH 140419P00022000 P 04/19/14 22.0 5.45 5.75
KBH 140419P00022500 P 04/19/14 22.5 5.75 6.25
KBH 140419P00023000 P 04/19/14 23.0 6.25 6.75
KBH 140419P00023500 P 04/19/14 23.5 6.75 7.25
KBH 140419P00024000 P 04/19/14 24.0 7.20 7.75
KBH 140419P00024500 P 04/19/14 24.5 7.75 8.25
KBH 140419P00025000 P 04/19/14 25.0 8.20 8.75
KBH 140419P00026000 P 04/19/14 26.0 9.20 9.75
KBH 140419P00027000 P 04/19/14 27.0 10.20 10.85
KBH 140419P00028000 P 04/19/14 28.0 11.20 11.75
KBH 140419P00029000 P 04/19/14 29.0 12.20 12.75
KBH 140419P00030000 P 04/19/14 30.0 13.20 13.75
KBH 140419P00031000 P 04/19/14 31.0 14.25 14.75
KBH 140419P00032000 P 04/19/14 32.0 15.25 15.75
KBH 140425C00009500 C 04/25/14 9.5 6.75 7.10
KBH 140425C00010000 C 04/25/14 10.0 6.25 6.60
KBH 140425C00010500 C 04/25/14 10.5 5.75 6.30
KBH 140425C00011000 C 04/25/14 11.0 5.25 5.60
KBH 140425C00011500 C 04/25/14 11.5 4.75 5.10
KBH 140425C00012000 C 04/25/14 12.0 4.25 4.60
KBH 140425C00012500 C 04/25/14 12.5 3.75 4.10
KBH 140425C00013000 C 04/25/14 13.0 3.25 3.60
KBH 140425C00013500 C 04/25/14 13.5 2.78 3.10
KBH 140425C00014000 C 04/25/14 14.0 2.29 2.54
KBH 140425C00014500 C 04/25/14 14.5 1.79 2.09
KBH 140425C00015000 C 04/25/14 15.0 1.31 1.61
KBH 140425C00015500 C 04/25/14 15.5 0.87 0.94
KBH 140425C00016000 C 04/25/14 16.0 0.49 0.54
KBH 140425C00016500 C 04/25/14 16.5 0.22 0.26
KBH 140425C00017000 C 04/25/14 17.0 0.08 0.11
KBH 140425C00017500 C 04/25/14 17.5 0.02 0.06
KBH 140425C00018000 C 04/25/14 18.0 0.00 0.03
KBH 140425C00018500 C 04/25/14 18.5 0.00 0.03
KBH 140425C00019000 C 04/25/14 19.0 0.00 0.03
KBH 140425C00019500 C 04/25/14 19.5 0.00 0.03
KBH 140425C00020000 C 04/25/14 20.0 0.00 0.03
KBH 140425C00020500 C 04/25/14 20.5 0.00 0.03
KBH 140425C00021000 C 04/25/14 21.0 0.00 0.03
KBH 140425C00021500 C 04/25/14 21.5 0.00 0.03
KBH 140425C00022000 C 04/25/14 22.0 0.00 0.03
KBH 140425C00022500 C 04/25/14 22.5 0.00 0.03
KBH 140425C00023000 C 04/25/14 23.0 0.00 0.03
KBH 140425C00023500 C 04/25/14 23.5 0.00 0.03
KBH 140425C00024000 C 04/25/14 24.0 0.00 0.03
KBH 140425P00009500 P 04/25/14 9.5 0.00 0.03
KBH 140425P00010000 P 04/25/14 10.0 0.00 0.03
KBH 140425P00010500 P 04/25/14 10.5 0.00 0.03
KBH 140425P00011000 P 04/25/14 11.0 0.00 0.03
KBH 140425P00011500 P 04/25/14 11.5 0.00 0.03
KBH 140425P00012000 P 04/25/14 12.0 0.00 0.03
KBH 140425P00012500 P 04/25/14 12.5 0.00 0.03
KBH 140425P00013000 P 04/25/14 13.0 0.00 0.03
KBH 140425P00013500 P 04/25/14 13.5 0.00 0.03
KBH 140425P00014000 P 04/25/14 14.0 0.00 0.03
KBH 140425P00014500 P 04/25/14 14.5 0.00 0.03
KBH 140425P00015000 P 04/25/14 15.0 0.00 0.04
KBH 140425P00015500 P 04/25/14 15.5 0.04 0.07
KBH 140425P00016000 P 04/25/14 16.0 0.15 0.18
KBH 140425P00016500 P 04/25/14 16.5 0.37 0.40
KBH 140425P00017000 P 04/25/14 17.0 0.71 0.77
KBH 140425P00017500 P 04/25/14 17.5 1.08 1.21
KBH 140425P00018000 P 04/25/14 18.0 1.58 1.69
KBH 140425P00018500 P 04/25/14 18.5 1.94 2.23
KBH 140425P00019000 P 04/25/14 19.0 2.42 2.72
KBH 140425P00019500 P 04/25/14 19.5 2.92 3.25
KBH 140425P00020000 P 04/25/14 20.0 3.40 3.75
KBH 140425P00020500 P 04/25/14 20.5 3.90 4.25
KBH 140425P00021000 P 04/25/14 21.0 4.40 4.75
KBH 140425P00021500 P 04/25/14 21.5 4.90 5.25
KBH 140425P00022000 P 04/25/14 22.0 5.20 5.75
KBH 140425P00022500 P 04/25/14 22.5 5.75 6.25
KBH 140425P00023000 P 04/25/14 23.0 6.25 6.75
KBH 140425P00023500 P 04/25/14 23.5 6.75 7.25
KBH 140425P00024000 P 04/25/14 24.0 7.25 7.75
KBH 140517C00010000 C 05/17/14 10.0 6.25 6.85
KBH 140517C00011000 C 05/17/14 11.0 5.25 5.85
KBH 140517C00012000 C 05/17/14 12.0 4.25 4.60
KBH 140517C00013000 C 05/17/14 13.0 3.30 3.55
KBH 140517C00014000 C 05/17/14 14.0 2.34 2.59
KBH 140517C00015000 C 05/17/14 15.0 1.50 1.54
KBH 140517C00016000 C 05/17/14 16.0 0.80 0.82
KBH 140517C00017000 C 05/17/14 17.0 0.35 0.37
KBH 140517C00018000 C 05/17/14 18.0 0.14 0.16
KBH 140517C00019000 C 05/17/14 19.0 0.06 0.08
KBH 140517C00020000 C 05/17/14 20.0 0.03 0.05
KBH 140517C00021000 C 05/17/14 21.0 0.00 0.03
KBH 140517C00022000 C 05/17/14 22.0 0.00 0.02
KBH 140517C00023000 C 05/17/14 23.0 0.00 0.02
KBH 140517C00024000 C 05/17/14 24.0 0.00 0.02
KBH 140517C00025000 C 05/17/14 25.0 0.00 0.02
KBH 140517C00026000 C 05/17/14 26.0 0.00 0.02
KBH 140517P00010000 P 05/17/14 10.0 0.00 0.04
KBH 140517P00011000 P 05/17/14 11.0 0.00 0.03
KBH 140517P00012000 P 05/17/14 12.0 0.00 0.02
KBH 140517P00013000 P 05/17/14 13.0 0.01 0.04
KBH 140517P00014000 P 05/17/14 14.0 0.05 0.07
KBH 140517P00015000 P 05/17/14 15.0 0.16 0.18
KBH 140517P00016000 P 05/17/14 16.0 0.45 0.48
KBH 140517P00017000 P 05/17/14 17.0 0.99 1.02
KBH 140517P00018000 P 05/17/14 18.0 1.78 1.84
KBH 140517P00019000 P 05/17/14 19.0 2.63 2.76
KBH 140517P00020000 P 05/17/14 20.0 3.50 3.75
KBH 140517P00021000 P 05/17/14 21.0 4.50 4.75
KBH 140517P00022000 P 05/17/14 22.0 5.15 5.75
KBH 140517P00023000 P 05/17/14 23.0 6.15 6.75
KBH 140517P00024000 P 05/17/14 24.0 7.15 7.75
KBH 140517P00025000 P 05/17/14 25.0 8.15 8.75
KBH 140517P00026000 P 05/17/14 26.0 9.20 9.80
KBH 140719C00009000 C 07/19/14 9.0 7.25 7.90
KBH 140719C00010000 C 07/19/14 10.0 6.30 6.70
KBH 140719C00011000 C 07/19/14 11.0 5.25 5.65
KBH 140719C00012000 C 07/19/14 12.0 4.35 4.70
KBH 140719C00013000 C 07/19/14 13.0 3.45 3.60
KBH 140719C00014000 C 07/19/14 14.0 2.70 2.74
KBH 140719C00015000 C 07/19/14 15.0 1.95 2.00
KBH 140719C00016000 C 07/19/14 16.0 1.36 1.39
KBH 140719C00017000 C 07/19/14 17.0 0.90 0.93
KBH 140719C00018000 C 07/19/14 18.0 0.56 0.60
KBH 140719C00019000 C 07/19/14 19.0 0.35 0.37
KBH 140719C00020000 C 07/19/14 20.0 0.22 0.23
KBH 140719C00021000 C 07/19/14 21.0 0.12 0.15
KBH 140719C00022000 C 07/19/14 22.0 0.07 0.10
KBH 140719C00023000 C 07/19/14 23.0 0.05 0.07
KBH 140719C00024000 C 07/19/14 24.0 0.03 0.06
KBH 140719C00025000 C 07/19/14 25.0 0.01 0.05
KBH 140719C00026000 C 07/19/14 26.0 0.01 0.05
KBH 140719C00027000 C 07/19/14 27.0 0.00 0.04
KBH 140719P00009000 P 07/19/14 9.0 0.00 0.04
KBH 140719P00010000 P 07/19/14 10.0 0.01 0.05
KBH 140719P00011000 P 07/19/14 11.0 0.02 0.06
KBH 140719P00012000 P 07/19/14 12.0 0.07 0.10
KBH 140719P00013000 P 07/19/14 13.0 0.16 0.19
KBH 140719P00014000 P 07/19/14 14.0 0.33 0.36
KBH 140719P00015000 P 07/19/14 15.0 0.60 0.63
KBH 140719P00016000 P 07/19/14 16.0 1.00 1.02
KBH 140719P00017000 P 07/19/14 17.0 1.54 1.58
KBH 140719P00018000 P 07/19/14 18.0 2.20 2.24
KBH 140719P00019000 P 07/19/14 19.0 2.97 3.05
KBH 140719P00020000 P 07/19/14 20.0 3.80 3.90
KBH 140719P00021000 P 07/19/14 21.0 4.50 4.90
KBH 140719P00022000 P 07/19/14 22.0 5.25 5.85
KBH 140719P00023000 P 07/19/14 23.0 6.20 6.80
KBH 140719P00024000 P 07/19/14 24.0 7.20 7.80
KBH 140719P00025000 P 07/19/14 25.0 8.15 8.75
KBH 140719P00026000 P 07/19/14 26.0 9.15 9.75
KBH 140719P00027000 P 07/19/14 27.0 10.15 10.75
KBH 141018C00010000 C 10/18/14 10.0 6.35 6.95
KBH 141018C00011000 C 10/18/14 11.0 5.40 6.00
KBH 141018C00012000 C 10/18/14 12.0 4.55 4.70
KBH 141018C00013000 C 10/18/14 13.0 3.75 3.90
KBH 141018C00014000 C 10/18/14 14.0 3.00 3.15
KBH 141018C00015000 C 10/18/14 15.0 2.38 2.47
KBH 141018C00016000 C 10/18/14 16.0 1.85 1.90
KBH 141018C00017000 C 10/18/14 17.0 1.39 1.44
KBH 141018C00018000 C 10/18/14 18.0 1.04 1.09
KBH 141018C00019000 C 10/18/14 19.0 0.77 0.81
KBH 141018C00020000 C 10/18/14 20.0 0.56 0.60
KBH 141018C00021000 C 10/18/14 21.0 0.41 0.45
KBH 141018C00022000 C 10/18/14 22.0 0.30 0.34
KBH 141018C00023000 C 10/18/14 23.0 0.22 0.26
KBH 141018C00024000 C 10/18/14 24.0 0.16 0.20
KBH 141018C00025000 C 10/18/14 25.0 0.12 0.19
KBH 141018C00026000 C 10/18/14 26.0 0.09 0.16
KBH 141018C00027000 C 10/18/14 27.0 0.06 0.14
KBH 141018C00028000 C 10/18/14 28.0 0.04 0.13
KBH 141018C00029000 C 10/18/14 29.0 0.03 0.12
KBH 141018P00010000 P 10/18/14 10.0 0.01 0.11
KBH 141018P00011000 P 10/18/14 11.0 0.10 0.18
KBH 141018P00012000 P 10/18/14 12.0 0.26 0.31
KBH 141018P00013000 P 10/18/14 13.0 0.43 0.48
KBH 141018P00014000 P 10/18/14 14.0 0.69 0.73
KBH 141018P00015000 P 10/18/14 15.0 1.04 1.09
KBH 141018P00016000 P 10/18/14 16.0 1.48 1.54
KBH 141018P00017000 P 10/18/14 17.0 2.04 2.09
KBH 141018P00018000 P 10/18/14 18.0 2.67 2.74
KBH 141018P00019000 P 10/18/14 19.0 3.35 3.50
KBH 141018P00020000 P 10/18/14 20.0 4.10 4.30
KBH 141018P00021000 P 10/18/14 21.0 4.95 5.15
KBH 141018P00022000 P 10/18/14 22.0 5.80 6.00
KBH 141018P00023000 P 10/18/14 23.0 6.65 7.00
KBH 141018P00024000 P 10/18/14 24.0 7.35 7.90
KBH 141018P00025000 P 10/18/14 25.0 8.30 8.90
KBH 141018P00026000 P 10/18/14 26.0 9.25 9.85
KBH 141018P00027000 P 10/18/14 27.0 10.10 10.80
KBH 141018P00028000 P 10/18/14 28.0 11.05 11.80
KBH 141018P00029000 P 10/18/14 29.0 12.05 12.80
KBH 150117C00003000 C 01/17/15 3.0 13.25 13.80
KBH 150117C00005000 C 01/17/15 5.0 11.25 11.80
KBH 150117C00008000 C 01/17/15 8.0 8.30 8.75
KBH 150117C00010000 C 01/17/15 10.0 6.45 6.85
KBH 150117C00012000 C 01/17/15 12.0 4.80 4.95
KBH 150117C00015000 C 01/17/15 15.0 2.77 2.84
KBH 150117C00017000 C 01/17/15 17.0 1.82 1.87
KBH 150117C00020000 C 01/17/15 20.0 0.91 0.95
KBH 150117C00022000 C 01/17/15 22.0 0.60 0.61
KBH 150117C00025000 C 01/17/15 25.0 0.28 0.32
KBH 150117C00030000 C 01/17/15 30.0 0.09 0.13
KBH 150117C00035000 C 01/17/15 35.0 0.03 0.08
KBH 150117P00003000 P 01/17/15 3.0 0.00 0.04
KBH 150117P00005000 P 01/17/15 5.0 0.01 0.05
KBH 150117P00008000 P 01/17/15 8.0 0.04 0.10
KBH 150117P00010000 P 01/17/15 10.0 0.17 0.23
KBH 150117P00012000 P 01/17/15 12.0 0.47 0.51
KBH 150117P00015000 P 01/17/15 15.0 1.40 1.45
KBH 150117P00017000 P 01/17/15 17.0 2.43 2.48
KBH 150117P00020000 P 01/17/15 20.0 4.50 4.60
KBH 150117P00022000 P 01/17/15 22.0 6.05 6.25
KBH 150117P00025000 P 01/17/15 25.0 8.70 9.05
KBH 150117P00030000 P 01/17/15 30.0 13.45 13.85
KBH 150117P00035000 P 01/17/15 35.0 18.45 18.80
KBH 160115C00005000 C 01/15/16 5.0 11.15 11.85
KBH 160115C00008000 C 01/15/16 8.0 8.50 9.40
KBH 160115C00010000 C 01/15/16 10.0 6.95 7.80
KBH 160115C00013000 C 01/15/16 13.0 5.00 5.30
KBH 160115C00015000 C 01/15/16 15.0 3.95 4.60
KBH 160115C00017000 C 01/15/16 17.0 3.10 3.50
KBH 160115C00020000 C 01/15/16 20.0 2.18 2.48
KBH 160115C00022000 C 01/15/16 22.0 1.63 2.07
KBH 160115C00025000 C 01/15/16 25.0 1.12 1.45
KBH 160115C00027000 C 01/15/16 27.0 0.81 1.29
KBH 160115C00030000 C 01/15/16 30.0 0.69 1.01
KBH 160115C00035000 C 01/15/16 35.0 0.25 0.69
KBH 160115P00005000 P 01/15/16 5.0 0.02 0.22
KBH 160115P00008000 P 01/15/16 8.0 0.12 0.59
KBH 160115P00010000 P 01/15/16 10.0 0.51 0.97
KBH 160115P00013000 P 01/15/16 13.0 1.60 1.82
KBH 160115P00015000 P 01/15/16 15.0 2.50 2.73
KBH 160115P00017000 P 01/15/16 17.0 3.55 3.85
KBH 160115P00020000 P 01/15/16 20.0 5.50 5.85
KBH 160115P00022000 P 01/15/16 22.0 7.00 7.40
KBH 160115P00025000 P 01/15/16 25.0 9.15 10.10
KBH 160115P00027000 P 01/15/16 27.0 11.20 11.65
KBH 160115P00030000 P 01/15/16 30.0 13.90 14.40
KBH 160115P00035000 P 01/15/16 35.0 17.95 19.50

OPRA data is delayed 15 minutes.