Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Apr 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KBH 180518C00021000 C May 18, 2018 21.0 5.20 5.55
KBH 180518C00022000 C May 18, 2018 22.0 4.30 4.60
KBH 180518C00023000 C May 18, 2018 23.0 3.40 3.65
KBH 180518C00024000 C May 18, 2018 24.0 2.65 2.68
KBH 180518C00025000 C May 18, 2018 25.0 1.88 1.91
KBH 180518C00026000 C May 18, 2018 26.0 1.23 1.26
KBH 180518C00027000 C May 18, 2018 27.0 0.74 0.78
KBH 180518C00028000 C May 18, 2018 28.0 0.42 0.45
KBH 180518C00029000 C May 18, 2018 29.0 0.22 0.25
KBH 180518C00030000 C May 18, 2018 30.0 0.10 0.14
KBH 180518C00031000 C May 18, 2018 31.0 0.05 0.08
KBH 180518C00032000 C May 18, 2018 32.0 0.01 0.05
KBH 180518C00033000 C May 18, 2018 33.0 0.01 0.05
KBH 180518C00034000 C May 18, 2018 34.0 0.00 0.05
KBH 180518C00035000 C May 18, 2018 35.0 0.00 0.05
KBH 180518C00036000 C May 18, 2018 36.0 0.00 0.04
KBH 180518C00037000 C May 18, 2018 37.0 0.00 0.04
KBH 180518C00038000 C May 18, 2018 38.0 0.00 0.05
KBH 180518C00039000 C May 18, 2018 39.0 0.00 0.04
KBH 180518P00021000 P May 18, 2018 21.0 0.06 0.10
KBH 180518P00022000 P May 18, 2018 22.0 0.12 0.14
KBH 180518P00023000 P May 18, 2018 23.0 0.20 0.22
KBH 180518P00024000 P May 18, 2018 24.0 0.34 0.36
KBH 180518P00025000 P May 18, 2018 25.0 0.56 0.59
KBH 180518P00026000 P May 18, 2018 26.0 0.91 0.94
KBH 180518P00027000 P May 18, 2018 27.0 1.43 1.47
KBH 180518P00028000 P May 18, 2018 28.0 2.07 2.15
KBH 180518P00029000 P May 18, 2018 29.0 2.77 2.95
KBH 180518P00030000 P May 18, 2018 30.0 3.75 3.90
KBH 180518P00031000 P May 18, 2018 31.0 4.65 4.85
KBH 180518P00032000 P May 18, 2018 32.0 5.65 5.80
KBH 180518P00033000 P May 18, 2018 33.0 6.60 6.90
KBH 180518P00034000 P May 18, 2018 34.0 7.45 9.25
KBH 180518P00035000 P May 18, 2018 35.0 7.20 9.90
KBH 180518P00036000 P May 18, 2018 36.0 9.40 9.85
KBH 180518P00037000 P May 18, 2018 37.0 10.40 12.00
KBH 180518P00038000 P May 18, 2018 38.0 11.50 12.95
KBH 180518P00039000 P May 18, 2018 39.0 12.40 14.05
KBH 180720C00017000 C Jul 20, 2018 17.0 9.20 9.60
KBH 180720C00018000 C Jul 20, 2018 18.0 7.70 10.10
KBH 180720C00019000 C Jul 20, 2018 19.0 6.75 9.15
KBH 180720C00020000 C Jul 20, 2018 20.0 6.60 6.75
KBH 180720C00021000 C Jul 20, 2018 21.0 5.65 5.85
KBH 180720C00022000 C Jul 20, 2018 22.0 4.85 5.00
KBH 180720C00023000 C Jul 20, 2018 23.0 4.05 4.20
KBH 180720C00024000 C Jul 20, 2018 24.0 3.35 3.45
KBH 180720C00025000 C Jul 20, 2018 25.0 2.66 2.75
KBH 180720C00026000 C Jul 20, 2018 26.0 2.05 2.16
KBH 180720C00027000 C Jul 20, 2018 27.0 1.59 1.67
KBH 180720C00028000 C Jul 20, 2018 28.0 1.19 1.26
KBH 180720C00029000 C Jul 20, 2018 29.0 0.86 0.93
KBH 180720C00030000 C Jul 20, 2018 30.0 0.64 0.68
KBH 180720C00031000 C Jul 20, 2018 31.0 0.44 0.49
KBH 180720C00032000 C Jul 20, 2018 32.0 0.31 0.37
KBH 180720C00033000 C Jul 20, 2018 33.0 0.20 0.26
KBH 180720C00034000 C Jul 20, 2018 34.0 0.14 0.20
KBH 180720C00035000 C Jul 20, 2018 35.0 0.09 0.14
KBH 180720C00036000 C Jul 20, 2018 36.0 0.07 0.10
KBH 180720C00037000 C Jul 20, 2018 37.0 0.04 0.08
KBH 180720C00038000 C Jul 20, 2018 38.0 0.03 0.06
KBH 180720C00039000 C Jul 20, 2018 39.0 0.01 0.05
KBH 180720C00040000 C Jul 20, 2018 40.0 0.00 0.07
KBH 180720C00041000 C Jul 20, 2018 41.0 0.00 0.07
KBH 180720C00042000 C Jul 20, 2018 42.0 0.00 0.07
KBH 180720C00043000 C Jul 20, 2018 43.0 0.02 0.06
KBH 180720C00044000 C Jul 20, 2018 44.0 0.00 0.07
KBH 180720C00045000 C Jul 20, 2018 45.0 0.00 0.05
KBH 180720C00046000 C Jul 20, 2018 46.0 0.00 0.04
KBH 180720C00047000 C Jul 20, 2018 47.0 0.00 0.03
KBH 180720C00048000 C Jul 20, 2018 48.0 0.00 0.03
KBH 180720C00049000 C Jul 20, 2018 49.0 0.00 0.03
KBH 180720C00050000 C Jul 20, 2018 50.0 0.00 0.03
KBH 180720P00017000 P Jul 20, 2018 17.0 0.09 0.13
KBH 180720P00018000 P Jul 20, 2018 18.0 0.12 0.17
KBH 180720P00019000 P Jul 20, 2018 19.0 0.18 0.23
KBH 180720P00020000 P Jul 20, 2018 20.0 0.25 0.27
KBH 180720P00021000 P Jul 20, 2018 21.0 0.35 0.38
KBH 180720P00022000 P Jul 20, 2018 22.0 0.49 0.52
KBH 180720P00023000 P Jul 20, 2018 23.0 0.68 0.71
KBH 180720P00024000 P Jul 20, 2018 24.0 0.94 0.99
KBH 180720P00025000 P Jul 20, 2018 25.0 1.26 1.33
KBH 180720P00026000 P Jul 20, 2018 26.0 1.68 1.72
KBH 180720P00027000 P Jul 20, 2018 27.0 2.18 2.24
KBH 180720P00028000 P Jul 20, 2018 28.0 2.77 2.83
KBH 180720P00029000 P Jul 20, 2018 29.0 3.40 3.55
KBH 180720P00030000 P Jul 20, 2018 30.0 4.20 4.30
KBH 180720P00031000 P Jul 20, 2018 31.0 5.00 5.10
KBH 180720P00032000 P Jul 20, 2018 32.0 5.85 6.00
KBH 180720P00033000 P Jul 20, 2018 33.0 6.75 7.05
KBH 180720P00034000 P Jul 20, 2018 34.0 7.65 7.90
KBH 180720P00035000 P Jul 20, 2018 35.0 8.30 8.85
KBH 180720P00036000 P Jul 20, 2018 36.0 9.45 9.90
KBH 180720P00037000 P Jul 20, 2018 37.0 10.40 10.90
KBH 180720P00038000 P Jul 20, 2018 38.0 10.25 12.70
KBH 180720P00039000 P Jul 20, 2018 39.0 10.75 12.90
KBH 180720P00040000 P Jul 20, 2018 40.0 12.80 14.65
KBH 180720P00041000 P Jul 20, 2018 41.0 12.90 15.35
KBH 180720P00042000 P Jul 20, 2018 42.0 14.00 16.70
KBH 180720P00043000 P Jul 20, 2018 43.0 14.70 17.10
KBH 180720P00044000 P Jul 20, 2018 44.0 15.75 18.85
KBH 180720P00045000 P Jul 20, 2018 45.0 16.95 19.95
KBH 180720P00046000 P Jul 20, 2018 46.0 19.60 19.75
KBH 180720P00047000 P Jul 20, 2018 47.0 18.70 22.45
KBH 180720P00048000 P Jul 20, 2018 48.0 20.05 23.35
KBH 180720P00049000 P Jul 20, 2018 49.0 21.05 24.35
KBH 180720P00050000 P Jul 20, 2018 50.0 23.15 24.30
KBH 181019C00016000 C Oct 19, 2018 16.0 10.55 10.85
KBH 181019C00017000 C Oct 19, 2018 17.0 9.00 11.20
KBH 181019C00018000 C Oct 19, 2018 18.0 8.75 9.00
KBH 181019C00019000 C Oct 19, 2018 19.0 7.90 8.10
KBH 181019C00020000 C Oct 19, 2018 20.0 7.00 7.25
KBH 181019C00021000 C Oct 19, 2018 21.0 6.25 6.40
KBH 181019C00022000 C Oct 19, 2018 22.0 5.45 5.65
KBH 181019C00023000 C Oct 19, 2018 23.0 4.75 4.95
KBH 181019C00024000 C Oct 19, 2018 24.0 4.10 4.25
KBH 181019C00025000 C Oct 19, 2018 25.0 3.50 3.65
KBH 181019C00026000 C Oct 19, 2018 26.0 2.95 3.10
KBH 181019C00027000 C Oct 19, 2018 27.0 2.47 2.54
KBH 181019C00028000 C Oct 19, 2018 28.0 2.02 2.21
KBH 181019C00029000 C Oct 19, 2018 29.0 1.64 1.78
KBH 181019C00030000 C Oct 19, 2018 30.0 1.35 1.42
KBH 181019C00031000 C Oct 19, 2018 31.0 1.09 1.19
KBH 181019C00032000 C Oct 19, 2018 32.0 0.80 0.95
KBH 181019C00033000 C Oct 19, 2018 33.0 0.69 0.78
KBH 181019C00034000 C Oct 19, 2018 34.0 0.54 0.64
KBH 181019C00035000 C Oct 19, 2018 35.0 0.42 0.49
KBH 181019C00036000 C Oct 19, 2018 36.0 0.31 0.41
KBH 181019C00037000 C Oct 19, 2018 37.0 0.26 0.32
KBH 181019C00038000 C Oct 19, 2018 38.0 0.20 0.26
KBH 181019C00039000 C Oct 19, 2018 39.0 0.14 0.21
KBH 181019C00040000 C Oct 19, 2018 40.0 0.11 0.17
KBH 181019C00041000 C Oct 19, 2018 41.0 0.08 0.16
KBH 181019C00042000 C Oct 19, 2018 42.0 0.07 0.11
KBH 181019C00043000 C Oct 19, 2018 43.0 0.05 0.09
KBH 181019C00044000 C Oct 19, 2018 44.0 0.04 0.08
KBH 181019C00045000 C Oct 19, 2018 45.0 0.02 0.07
KBH 181019C00046000 C Oct 19, 2018 46.0 0.02 0.07
KBH 181019C00047000 C Oct 19, 2018 47.0 0.00 0.05
KBH 181019P00016000 P Oct 19, 2018 16.0 0.19 0.22
KBH 181019P00017000 P Oct 19, 2018 17.0 0.26 0.30
KBH 181019P00018000 P Oct 19, 2018 18.0 0.35 0.44
KBH 181019P00019000 P Oct 19, 2018 19.0 0.46 0.52
KBH 181019P00020000 P Oct 19, 2018 20.0 0.60 0.66
KBH 181019P00021000 P Oct 19, 2018 21.0 0.77 0.86
KBH 181019P00022000 P Oct 19, 2018 22.0 0.99 1.05
KBH 181019P00023000 P Oct 19, 2018 23.0 1.25 1.35
KBH 181019P00024000 P Oct 19, 2018 24.0 1.57 1.67
KBH 181019P00025000 P Oct 19, 2018 25.0 1.96 2.06
KBH 181019P00026000 P Oct 19, 2018 26.0 2.39 2.50
KBH 181019P00027000 P Oct 19, 2018 27.0 2.91 3.05
KBH 181019P00028000 P Oct 19, 2018 28.0 3.45 3.55
KBH 181019P00029000 P Oct 19, 2018 29.0 4.05 4.20
KBH 181019P00030000 P Oct 19, 2018 30.0 4.75 4.90
KBH 181019P00031000 P Oct 19, 2018 31.0 5.50 5.65
KBH 181019P00032000 P Oct 19, 2018 32.0 6.25 6.45
KBH 181019P00033000 P Oct 19, 2018 33.0 7.05 7.25
KBH 181019P00034000 P Oct 19, 2018 34.0 7.95 8.15
KBH 181019P00035000 P Oct 19, 2018 35.0 8.85 9.00
KBH 181019P00036000 P Oct 19, 2018 36.0 9.75 10.05
KBH 181019P00037000 P Oct 19, 2018 37.0 10.65 10.95
KBH 181019P00038000 P Oct 19, 2018 38.0 11.65 11.90
KBH 181019P00039000 P Oct 19, 2018 39.0 11.20 13.60
KBH 181019P00040000 P Oct 19, 2018 40.0 12.60 14.50
KBH 181019P00041000 P Oct 19, 2018 41.0 13.05 16.65
KBH 181019P00042000 P Oct 19, 2018 42.0 14.15 17.45
KBH 181019P00043000 P Oct 19, 2018 43.0 15.50 18.40
KBH 181019P00044000 P Oct 19, 2018 44.0 15.95 19.45
KBH 181019P00045000 P Oct 19, 2018 45.0 16.75 20.35
KBH 181019P00046000 P Oct 19, 2018 46.0 17.65 21.30
KBH 181019P00047000 P Oct 19, 2018 47.0 20.50 21.70
KBH 190118C00003000 C Jan 18, 2019 3.0 22.00 24.35
KBH 190118C00005000 C Jan 18, 2019 5.0 18.95 22.60
KBH 190118C00008000 C Jan 18, 2019 8.0 16.00 19.75
KBH 190118C00010000 C Jan 18, 2019 10.0 15.90 16.75
KBH 190118C00012000 C Jan 18, 2019 12.0 14.45 14.90
KBH 190118C00015000 C Jan 18, 2019 15.0 10.95 12.45
KBH 190118C00017000 C Jan 18, 2019 17.0 9.85 10.20
KBH 190118C00020000 C Jan 18, 2019 20.0 7.50 7.70
KBH 190118C00022000 C Jan 18, 2019 22.0 6.05 6.20
KBH 190118C00025000 C Jan 18, 2019 25.0 4.15 4.30
KBH 190118C00027000 C Jan 18, 2019 27.0 3.10 3.30
KBH 190118C00030000 C Jan 18, 2019 30.0 1.97 2.11
KBH 190118C00035000 C Jan 18, 2019 35.0 0.82 0.98
KBH 190118C00040000 C Jan 18, 2019 40.0 0.30 0.43
KBH 190118C00045000 C Jan 18, 2019 45.0 0.11 0.18
KBH 190118C00050000 C Jan 18, 2019 50.0 0.04 0.10
KBH 190118P00003000 P Jan 18, 2019 3.0 0.00 0.05
KBH 190118P00005000 P Jan 18, 2019 5.0 0.00 0.04
KBH 190118P00008000 P Jan 18, 2019 8.0 0.00 0.09
KBH 190118P00010000 P Jan 18, 2019 10.0 0.04 0.14
KBH 190118P00012000 P Jan 18, 2019 12.0 0.12 0.17
KBH 190118P00015000 P Jan 18, 2019 15.0 0.27 0.31
KBH 190118P00017000 P Jan 18, 2019 17.0 0.44 0.53
KBH 190118P00020000 P Jan 18, 2019 20.0 0.92 0.99
KBH 190118P00022000 P Jan 18, 2019 22.0 1.40 1.50
KBH 190118P00025000 P Jan 18, 2019 25.0 2.46 2.60
KBH 190118P00027000 P Jan 18, 2019 27.0 3.40 3.55
KBH 190118P00030000 P Jan 18, 2019 30.0 5.20 5.35
KBH 190118P00035000 P Jan 18, 2019 35.0 9.05 9.35
KBH 190118P00040000 P Jan 18, 2019 40.0 13.60 13.95
KBH 190118P00045000 P Jan 18, 2019 45.0 17.35 19.65
KBH 190118P00050000 P Jan 18, 2019 50.0 22.20 24.75
KBH 200117C00013000 C Jan 17, 2020 13.0 13.95 14.70
KBH 200117C00015000 C Jan 17, 2020 15.0 12.55 13.20
KBH 200117C00018000 C Jan 17, 2020 18.0 10.35 10.80
KBH 200117C00020000 C Jan 17, 2020 20.0 8.95 9.40
KBH 200117C00022000 C Jan 17, 2020 22.0 7.85 8.15
KBH 200117C00025000 C Jan 17, 2020 25.0 6.20 6.45
KBH 200117C00027000 C Jan 17, 2020 27.0 5.20 5.50
KBH 200117C00030000 C Jan 17, 2020 30.0 4.00 4.35
KBH 200117C00032000 C Jan 17, 2020 32.0 3.35 3.65
KBH 200117C00035000 C Jan 17, 2020 35.0 2.55 2.86
KBH 200117C00040000 C Jan 17, 2020 40.0 1.61 1.86
KBH 200117C00045000 C Jan 17, 2020 45.0 1.01 1.22
KBH 200117C00050000 C Jan 17, 2020 50.0 0.57 0.81
KBH 200117C00055000 C Jan 17, 2020 55.0 0.38 0.62
KBH 200117P00013000 P Jan 17, 2020 13.0 0.54 0.68
KBH 200117P00015000 P Jan 17, 2020 15.0 0.84 1.00
KBH 200117P00018000 P Jan 17, 2020 18.0 1.41 1.62
KBH 200117P00020000 P Jan 17, 2020 20.0 1.89 2.10
KBH 200117P00022000 P Jan 17, 2020 22.0 2.57 2.78
KBH 200117P00025000 P Jan 17, 2020 25.0 3.90 4.10
KBH 200117P00027000 P Jan 17, 2020 27.0 4.90 5.15
KBH 200117P00030000 P Jan 17, 2020 30.0 6.65 6.75
KBH 200117P00032000 P Jan 17, 2020 32.0 7.90 8.20
KBH 200117P00035000 P Jan 17, 2020 35.0 10.10 10.35
KBH 200117P00040000 P Jan 17, 2020 40.0 14.15 14.55
KBH 200117P00045000 P Jan 17, 2020 45.0 18.60 19.50
KBH 200117P00050000 P Jan 17, 2020 50.0 21.60 26.00
KBH 200117P00055000 P Jan 17, 2020 55.0 28.35 30.60
OPRA data is delayed 15 minutes.