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 (2015-06-26)Premium Content

Kb Home (KBH)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KBH 150821C00006000 C 08/21/15 6.0 9.10 10.90
KBH 150821C00007000 C 08/21/15 7.0 8.55 9.25
KBH 150821C00008000 C 08/21/15 8.0 7.60 8.30
KBH 150821C00009000 C 08/21/15 9.0 6.70 7.20
KBH 150821C00010000 C 08/21/15 10.0 5.70 6.25
KBH 150821C00011000 C 08/21/15 11.0 4.80 5.25
KBH 150821C00012000 C 08/21/15 12.0 3.80 4.20
KBH 150821C00013000 C 08/21/15 13.0 2.81 3.25
KBH 150821C00014000 C 08/21/15 14.0 1.82 2.21
KBH 150821C00015000 C 08/21/15 15.0 0.96 1.26
KBH 150821C00016000 C 08/21/15 16.0 0.36 0.38
KBH 150821C00017000 C 08/21/15 17.0 0.06 0.08
KBH 150821C00018000 C 08/21/15 18.0 0.01 0.06
KBH 150821C00019000 C 08/21/15 19.0 0.00 0.06
KBH 150821C00020000 C 08/21/15 20.0 0.00 0.01
KBH 150821C00021000 C 08/21/15 21.0 0.00 0.04
KBH 150821C00022000 C 08/21/15 22.0 0.00 0.03
KBH 150821C00023000 C 08/21/15 23.0 0.00 0.03
KBH 150821C00024000 C 08/21/15 24.0 0.00 0.03
KBH 150821P00006000 P 08/21/15 6.0 0.00 0.03
KBH 150821P00007000 P 08/21/15 7.0 0.00 0.03
KBH 150821P00008000 P 08/21/15 8.0 0.00 0.03
KBH 150821P00009000 P 08/21/15 9.0 0.00 0.03
KBH 150821P00010000 P 08/21/15 10.0 0.00 0.03
KBH 150821P00011000 P 08/21/15 11.0 0.00 0.03
KBH 150821P00012000 P 08/21/15 12.0 0.00 0.06
KBH 150821P00013000 P 08/21/15 13.0 0.00 0.08
KBH 150821P00014000 P 08/21/15 14.0 0.01 0.11
KBH 150821P00015000 P 08/21/15 15.0 0.09 0.12
KBH 150821P00016000 P 08/21/15 16.0 0.40 0.43
KBH 150821P00017000 P 08/21/15 17.0 1.03 1.17
KBH 150821P00018000 P 08/21/15 18.0 1.84 2.24
KBH 150821P00019000 P 08/21/15 19.0 2.82 3.25
KBH 150821P00020000 P 08/21/15 20.0 3.80 4.25
KBH 150821P00021000 P 08/21/15 21.0 4.80 5.25
KBH 150821P00022000 P 08/21/15 22.0 5.80 6.25
KBH 150821P00023000 P 08/21/15 23.0 6.80 7.25
KBH 150821P00024000 P 08/21/15 24.0 7.80 8.30
KBH 150918C00007000 C 09/18/15 7.0 8.75 9.25
KBH 150918C00008000 C 09/18/15 8.0 7.75 8.20
KBH 150918C00009000 C 09/18/15 9.0 6.80 7.20
KBH 150918C00010000 C 09/18/15 10.0 5.80 6.25
KBH 150918C00011000 C 09/18/15 11.0 4.80 5.25
KBH 150918C00012000 C 09/18/15 12.0 3.80 4.25
KBH 150918C00013000 C 09/18/15 13.0 2.82 3.25
KBH 150918C00014000 C 09/18/15 14.0 1.92 2.29
KBH 150918C00015000 C 09/18/15 15.0 1.17 1.26
KBH 150918C00016000 C 09/18/15 16.0 0.58 0.64
KBH 150918C00017000 C 09/18/15 17.0 0.22 0.25
KBH 150918C00018000 C 09/18/15 18.0 0.07 0.10
KBH 150918C00019000 C 09/18/15 19.0 0.02 0.06
KBH 150918C00020000 C 09/18/15 20.0 0.00 0.07
KBH 150918C00021000 C 09/18/15 21.0 0.00 0.06
KBH 150918C00022000 C 09/18/15 22.0 0.00 0.05
KBH 150918C00023000 C 09/18/15 23.0 0.00 0.04
KBH 150918C00024000 C 09/18/15 24.0 0.00 0.04
KBH 150918C00025000 C 09/18/15 25.0 0.00 0.04
KBH 150918P00007000 P 09/18/15 7.0 0.00 0.03
KBH 150918P00008000 P 09/18/15 8.0 0.00 0.03
KBH 150918P00009000 P 09/18/15 9.0 0.00 0.05
KBH 150918P00010000 P 09/18/15 10.0 0.00 0.06
KBH 150918P00011000 P 09/18/15 11.0 0.00 0.09
KBH 150918P00012000 P 09/18/15 12.0 0.01 0.10
KBH 150918P00013000 P 09/18/15 13.0 0.03 0.13
KBH 150918P00014000 P 09/18/15 14.0 0.09 0.14
KBH 150918P00015000 P 09/18/15 15.0 0.26 0.29
KBH 150918P00016000 P 09/18/15 16.0 0.63 0.68
KBH 150918P00017000 P 09/18/15 17.0 1.22 1.37
KBH 150918P00018000 P 09/18/15 18.0 1.92 2.29
KBH 150918P00019000 P 09/18/15 19.0 2.82 3.25
KBH 150918P00020000 P 09/18/15 20.0 3.80 4.25
KBH 150918P00021000 P 09/18/15 21.0 4.80 5.25
KBH 150918P00022000 P 09/18/15 22.0 5.80 6.35
KBH 150918P00023000 P 09/18/15 23.0 6.80 7.30
KBH 150918P00024000 P 09/18/15 24.0 7.75 8.40
KBH 150918P00025000 P 09/18/15 25.0 8.80 9.35
KBH 151016C00006000 C 10/16/15 6.0 8.35 11.50
KBH 151016C00007000 C 10/16/15 7.0 8.50 9.20
KBH 151016C00008000 C 10/16/15 8.0 7.55 8.25
KBH 151016C00009000 C 10/16/15 9.0 6.55 7.25
KBH 151016C00010000 C 10/16/15 10.0 5.75 6.25
KBH 151016C00011000 C 10/16/15 11.0 4.75 5.25
KBH 151016C00012000 C 10/16/15 12.0 3.80 4.30
KBH 151016C00013000 C 10/16/15 13.0 2.91 3.35
KBH 151016C00014000 C 10/16/15 14.0 2.17 2.37
KBH 151016C00015000 C 10/16/15 15.0 1.41 1.52
KBH 151016C00016000 C 10/16/15 16.0 0.85 0.88
KBH 151016C00017000 C 10/16/15 17.0 0.44 0.49
KBH 151016C00018000 C 10/16/15 18.0 0.21 0.25
KBH 151016C00019000 C 10/16/15 19.0 0.09 0.12
KBH 151016C00020000 C 10/16/15 20.0 0.02 0.07
KBH 151016C00021000 C 10/16/15 21.0 0.01 0.09
KBH 151016C00022000 C 10/16/15 22.0 0.00 0.08
KBH 151016C00023000 C 10/16/15 23.0 0.00 0.14
KBH 151016P00006000 P 10/16/15 6.0 0.00 0.03
KBH 151016P00007000 P 10/16/15 7.0 0.00 0.04
KBH 151016P00008000 P 10/16/15 8.0 0.00 0.06
KBH 151016P00009000 P 10/16/15 9.0 0.00 0.10
KBH 151016P00010000 P 10/16/15 10.0 0.01 0.11
KBH 151016P00011000 P 10/16/15 11.0 0.01 0.13
KBH 151016P00012000 P 10/16/15 12.0 0.05 0.16
KBH 151016P00013000 P 10/16/15 13.0 0.10 0.20
KBH 151016P00014000 P 10/16/15 14.0 0.24 0.27
KBH 151016P00015000 P 10/16/15 15.0 0.48 0.52
KBH 151016P00016000 P 10/16/15 16.0 0.89 0.93
KBH 151016P00017000 P 10/16/15 17.0 1.49 1.54
KBH 151016P00018000 P 10/16/15 18.0 2.11 2.33
KBH 151016P00019000 P 10/16/15 19.0 2.75 3.50
KBH 151016P00020000 P 10/16/15 20.0 3.85 4.35
KBH 151016P00021000 P 10/16/15 21.0 4.75 5.40
KBH 151016P00022000 P 10/16/15 22.0 5.80 6.35
KBH 151016P00023000 P 10/16/15 23.0 6.80 7.35
KBH 160115C00005000 C 01/15/16 5.0 8.70 11.40
KBH 160115C00006000 C 01/15/16 6.0 7.70 10.50
KBH 160115C00007000 C 01/15/16 7.0 6.70 9.50
KBH 160115C00008000 C 01/15/16 8.0 5.70 8.25
KBH 160115C00009000 C 01/15/16 9.0 6.75 7.55
KBH 160115C00010000 C 01/15/16 10.0 5.75 6.15
KBH 160115C00011000 C 01/15/16 11.0 3.75 5.50
KBH 160115C00012000 C 01/15/16 12.0 3.95 4.40
KBH 160115C00013000 C 01/15/16 13.0 3.25 3.40
KBH 160115C00014000 C 01/15/16 14.0 2.33 2.70
KBH 160115C00015000 C 01/15/16 15.0 1.81 1.89
KBH 160115C00016000 C 01/15/16 16.0 1.23 1.33
KBH 160115C00017000 C 01/15/16 17.0 0.84 0.91
KBH 160115C00018000 C 01/15/16 18.0 0.55 0.61
KBH 160115C00019000 C 01/15/16 19.0 0.34 0.39
KBH 160115C00020000 C 01/15/16 20.0 0.15 0.33
KBH 160115C00021000 C 01/15/16 21.0 0.06 0.29
KBH 160115C00022000 C 01/15/16 22.0 0.02 0.23
KBH 160115C00023000 C 01/15/16 23.0 0.01 0.19
KBH 160115C00024000 C 01/15/16 24.0 0.00 0.15
KBH 160115C00025000 C 01/15/16 25.0 0.00 0.16
KBH 160115C00026000 C 01/15/16 26.0 0.00 0.15
KBH 160115C00027000 C 01/15/16 27.0 0.00 0.14
KBH 160115C00028000 C 01/15/16 28.0 0.00 0.14
KBH 160115C00029000 C 01/15/16 29.0 0.00 0.14
KBH 160115C00030000 C 01/15/16 30.0 0.00 0.14
KBH 160115C00035000 C 01/15/16 35.0 0.00 0.05
KBH 160115P00005000 P 01/15/16 5.0 0.00 0.05
KBH 160115P00006000 P 01/15/16 6.0 0.00 0.09
KBH 160115P00007000 P 01/15/16 7.0 0.00 0.15
KBH 160115P00008000 P 01/15/16 8.0 0.01 0.19
KBH 160115P00009000 P 01/15/16 9.0 0.02 0.21
KBH 160115P00010000 P 01/15/16 10.0 0.06 0.15
KBH 160115P00011000 P 01/15/16 11.0 0.09 0.28
KBH 160115P00012000 P 01/15/16 12.0 0.16 0.37
KBH 160115P00013000 P 01/15/16 13.0 0.33 0.42
KBH 160115P00014000 P 01/15/16 14.0 0.55 0.61
KBH 160115P00015000 P 01/15/16 15.0 0.88 0.93
KBH 160115P00016000 P 01/15/16 16.0 1.33 1.39
KBH 160115P00017000 P 01/15/16 17.0 1.88 2.06
KBH 160115P00018000 P 01/15/16 18.0 2.41 2.77
KBH 160115P00019000 P 01/15/16 19.0 3.30 3.60
KBH 160115P00020000 P 01/15/16 20.0 4.05 4.50
KBH 160115P00021000 P 01/15/16 21.0 4.85 5.40
KBH 160115P00022000 P 01/15/16 22.0 5.80 6.45
KBH 160115P00023000 P 01/15/16 23.0 5.55 9.20
KBH 160115P00024000 P 01/15/16 24.0 5.80 9.65
KBH 160115P00025000 P 01/15/16 25.0 6.80 9.55
KBH 160115P00026000 P 01/15/16 26.0 7.75 10.40
KBH 160115P00027000 P 01/15/16 27.0 8.75 11.60
KBH 160115P00028000 P 01/15/16 28.0 9.75 14.05
KBH 160115P00029000 P 01/15/16 29.0 10.80 14.60
KBH 160115P00030000 P 01/15/16 30.0 12.30 14.80
KBH 160115P00035000 P 01/15/16 35.0 16.75 21.30
KBH 170120C00005000 C 01/20/17 5.0 8.90 13.20
KBH 170120C00008000 C 01/20/17 8.0 7.35 9.00
KBH 170120C00010000 C 01/20/17 10.0 6.00 6.95
KBH 170120C00013000 C 01/20/17 13.0 3.90 4.65
KBH 170120C00015000 C 01/20/17 15.0 2.61 3.45
KBH 170120C00017000 C 01/20/17 17.0 2.11 2.50
KBH 170120C00020000 C 01/20/17 20.0 1.00 1.50
KBH 170120C00022000 C 01/20/17 22.0 0.62 1.10
KBH 170120C00025000 C 01/20/17 25.0 0.27 0.72
KBH 170120C00027000 C 01/20/17 27.0 0.13 0.53
KBH 170120C00030000 C 01/20/17 30.0 0.04 0.47
KBH 170120C00035000 C 01/20/17 35.0 0.00 0.36
KBH 170120P00005000 P 01/20/17 5.0 0.03 0.34
KBH 170120P00008000 P 01/20/17 8.0 0.17 0.55
KBH 170120P00010000 P 01/20/17 10.0 0.37 0.79
KBH 170120P00013000 P 01/20/17 13.0 1.04 1.48
KBH 170120P00015000 P 01/20/17 15.0 1.82 2.25
KBH 170120P00017000 P 01/20/17 17.0 3.05 3.40
KBH 170120P00020000 P 01/20/17 20.0 4.85 5.75
KBH 170120P00022000 P 01/20/17 22.0 6.45 7.35
KBH 170120P00025000 P 01/20/17 25.0 9.05 9.95
KBH 170120P00027000 P 01/20/17 27.0 10.95 11.80
KBH 170120P00030000 P 01/20/17 30.0 12.55 15.70
KBH 170120P00035000 P 01/20/17 35.0 16.70 21.30

OPRA data is delayed 15 minutes.