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 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KBH 141122C00008000 C 11/22/14 8.0 7.55 8.05
KBH 141122C00009000 C 11/22/14 9.0 6.60 7.00
KBH 141122C00010000 C 11/22/14 10.0 5.60 6.00
KBH 141122C00011000 C 11/22/14 11.0 4.60 5.05
KBH 141122C00012000 C 11/22/14 12.0 3.60 4.05
KBH 141122C00013000 C 11/22/14 13.0 2.62 3.05
KBH 141122C00014000 C 11/22/14 14.0 1.68 2.00
KBH 141122C00015000 C 11/22/14 15.0 0.94 1.05
KBH 141122C00016000 C 11/22/14 16.0 0.37 0.40
KBH 141122C00017000 C 11/22/14 17.0 0.11 0.15
KBH 141122C00018000 C 11/22/14 18.0 0.04 0.06
KBH 141122C00019000 C 11/22/14 19.0 0.01 0.08
KBH 141122C00020000 C 11/22/14 20.0 0.00 0.07
KBH 141122C00021000 C 11/22/14 21.0 0.00 0.06
KBH 141122C00022000 C 11/22/14 22.0 0.00 0.05
KBH 141122C00023000 C 11/22/14 23.0 0.00 0.03
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 141122P00008000 P 11/22/14 8.0 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 0.03
KBH 141122P00011000 P 11/22/14 11.0 0.00 0.06
KBH 141122P00012000 P 11/22/14 12.0 0.00 0.05
KBH 141122P00013000 P 11/22/14 13.0 0.01 0.07
KBH 141122P00014000 P 11/22/14 14.0 0.05 0.11
KBH 141122P00015000 P 11/22/14 15.0 0.21 0.25
KBH 141122P00016000 P 11/22/14 16.0 0.64 0.68
KBH 141122P00017000 P 11/22/14 17.0 1.31 1.44
KBH 141122P00018000 P 11/22/14 18.0 2.20 2.35
KBH 141122P00019000 P 11/22/14 19.0 3.00 3.45
KBH 141122P00020000 P 11/22/14 20.0 4.00 4.45
KBH 141122P00021000 P 11/22/14 21.0 5.00 5.45
KBH 141122P00022000 P 11/22/14 22.0 6.00 6.45
KBH 141122P00023000 P 11/22/14 23.0 7.05 7.45
KBH 141122P00024000 P 11/22/14 24.0 7.55 8.45
KBH 141122P00025000 P 11/22/14 25.0 8.85 9.45
KBH 141220C00007000 C 12/20/14 7.0 8.55 9.15
KBH 141220C00008000 C 12/20/14 8.0 7.55 8.25
KBH 141220C00009000 C 12/20/14 9.0 6.55 7.25
KBH 141220C00010000 C 12/20/14 10.0 5.55 6.25
KBH 141220C00011000 C 12/20/14 11.0 4.60 5.25
KBH 141220C00012000 C 12/20/14 12.0 3.60 4.30
KBH 141220C00013000 C 12/20/14 13.0 2.70 3.35
KBH 141220C00014000 C 12/20/14 14.0 1.95 2.26
KBH 141220C00015000 C 12/20/14 15.0 1.20 1.31
KBH 141220C00016000 C 12/20/14 16.0 0.66 0.74
KBH 141220C00017000 C 12/20/14 17.0 0.32 0.36
KBH 141220C00018000 C 12/20/14 18.0 0.14 0.20
KBH 141220C00019000 C 12/20/14 19.0 0.05 0.14
KBH 141220C00020000 C 12/20/14 20.0 0.04 0.07
KBH 141220C00021000 C 12/20/14 21.0 0.02 0.14
KBH 141220C00022000 C 12/20/14 22.0 0.01 0.11
KBH 141220C00023000 C 12/20/14 23.0 0.00 0.09
KBH 141220P00007000 P 12/20/14 7.0 0.00 0.03
KBH 141220P00008000 P 12/20/14 8.0 0.00 0.03
KBH 141220P00009000 P 12/20/14 9.0 0.00 0.06
KBH 141220P00010000 P 12/20/14 10.0 0.00 0.12
KBH 141220P00011000 P 12/20/14 11.0 0.00 0.13
KBH 141220P00012000 P 12/20/14 12.0 0.02 0.15
KBH 141220P00013000 P 12/20/14 13.0 0.04 0.19
KBH 141220P00014000 P 12/20/14 14.0 0.24 0.27
KBH 141220P00015000 P 12/20/14 15.0 0.48 0.52
KBH 141220P00016000 P 12/20/14 16.0 0.92 0.97
KBH 141220P00017000 P 12/20/14 17.0 1.59 1.65
KBH 141220P00018000 P 12/20/14 18.0 2.10 2.57
KBH 141220P00019000 P 12/20/14 19.0 2.82 3.55
KBH 141220P00020000 P 12/20/14 20.0 3.80 4.50
KBH 141220P00021000 P 12/20/14 21.0 4.80 5.50
KBH 141220P00022000 P 12/20/14 22.0 5.70 6.45
KBH 141220P00023000 P 12/20/14 23.0 6.80 7.45
KBH 150117C00003000 C 01/17/15 3.0 12.55 13.25
KBH 150117C00005000 C 01/17/15 5.0 10.55 11.00
KBH 150117C00008000 C 01/17/15 8.0 7.55 8.10
KBH 150117C00009000 C 01/17/15 9.0 6.55 7.25
KBH 150117C00010000 C 01/17/15 10.0 5.60 6.15
KBH 150117C00011000 C 01/17/15 11.0 4.60 5.15
KBH 150117C00012000 C 01/17/15 12.0 3.65 4.50
KBH 150117C00013000 C 01/17/15 13.0 2.81 3.40
KBH 150117C00014000 C 01/17/15 14.0 2.00 2.38
KBH 150117C00015000 C 01/17/15 15.0 1.40 1.52
KBH 150117C00016000 C 01/17/15 16.0 0.86 0.92
KBH 150117C00017000 C 01/17/15 17.0 0.51 0.54
KBH 150117C00018000 C 01/17/15 18.0 0.28 0.32
KBH 150117C00019000 C 01/17/15 19.0 0.15 0.24
KBH 150117C00020000 C 01/17/15 20.0 0.09 0.16
KBH 150117C00021000 C 01/17/15 21.0 0.06 0.13
KBH 150117C00022000 C 01/17/15 22.0 0.03 0.12
KBH 150117C00023000 C 01/17/15 23.0 0.01 0.10
KBH 150117C00024000 C 01/17/15 24.0 0.01 0.09
KBH 150117C00025000 C 01/17/15 25.0 0.00 0.05
KBH 150117C00026000 C 01/17/15 26.0 0.00 0.08
KBH 150117C00027000 C 01/17/15 27.0 0.00 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 0.08
KBH 150117C00031000 C 01/17/15 31.0 0.00 0.07
KBH 150117C00032000 C 01/17/15 32.0 0.00 0.07
KBH 150117C00033000 C 01/17/15 33.0 0.00 0.07
KBH 150117C00034000 C 01/17/15 34.0 0.00 0.05
KBH 150117C00035000 C 01/17/15 35.0 0.00 0.05
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 0.08
KBH 150117P00009000 P 01/17/15 9.0 0.00 0.09
KBH 150117P00010000 P 01/17/15 10.0 0.00 0.10
KBH 150117P00011000 P 01/17/15 11.0 0.02 0.12
KBH 150117P00012000 P 01/17/15 12.0 0.06 0.14
KBH 150117P00013000 P 01/17/15 13.0 0.16 0.23
KBH 150117P00014000 P 01/17/15 14.0 0.36 0.41
KBH 150117P00015000 P 01/17/15 15.0 0.67 0.72
KBH 150117P00016000 P 01/17/15 16.0 1.09 1.19
KBH 150117P00017000 P 01/17/15 17.0 1.73 1.83
KBH 150117P00018000 P 01/17/15 18.0 2.27 2.70
KBH 150117P00019000 P 01/17/15 19.0 2.98 3.60
KBH 150117P00020000 P 01/17/15 20.0 3.75 4.55
KBH 150117P00021000 P 01/17/15 21.0 4.85 5.50
KBH 150117P00022000 P 01/17/15 22.0 5.65 6.50
KBH 150117P00023000 P 01/17/15 23.0 6.95 7.45
KBH 150117P00024000 P 01/17/15 24.0 7.80 8.45
KBH 150117P00025000 P 01/17/15 25.0 8.80 9.45
KBH 150117P00026000 P 01/17/15 26.0 9.80 10.45
KBH 150117P00027000 P 01/17/15 27.0 10.80 11.85
KBH 150117P00028000 P 01/17/15 28.0 11.80 12.85
KBH 150117P00029000 P 01/17/15 29.0 12.80 13.80
KBH 150117P00030000 P 01/17/15 30.0 13.80 14.45
KBH 150117P00031000 P 01/17/15 31.0 14.80 15.45
KBH 150117P00032000 P 01/17/15 32.0 14.65 16.75
KBH 150117P00033000 P 01/17/15 33.0 15.65 17.75
KBH 150117P00034000 P 01/17/15 34.0 16.65 18.75
KBH 150117P00035000 P 01/17/15 35.0 18.80 19.75
KBH 150417C00008000 C 04/17/15 8.0 7.55 8.05
KBH 150417C00009000 C 04/17/15 9.0 6.60 7.05
KBH 150417C00010000 C 04/17/15 10.0 5.65 6.35
KBH 150417C00011000 C 04/17/15 11.0 4.70 5.30
KBH 150417C00012000 C 04/17/15 12.0 3.80 4.50
KBH 150417C00013000 C 04/17/15 13.0 3.20 3.70
KBH 150417C00014000 C 04/17/15 14.0 2.45 2.53
KBH 150417C00015000 C 04/17/15 15.0 1.78 1.91
KBH 150417C00016000 C 04/17/15 16.0 1.31 1.41
KBH 150417C00017000 C 04/17/15 17.0 0.91 1.03
KBH 150417C00018000 C 04/17/15 18.0 0.68 0.72
KBH 150417C00019000 C 04/17/15 19.0 0.47 0.54
KBH 150417C00020000 C 04/17/15 20.0 0.30 0.45
KBH 150417C00021000 C 04/17/15 21.0 0.22 0.37
KBH 150417C00022000 C 04/17/15 22.0 0.16 0.30
KBH 150417C00023000 C 04/17/15 23.0 0.10 0.24
KBH 150417C00024000 C 04/17/15 24.0 0.08 0.22
KBH 150417C00025000 C 04/17/15 25.0 0.04 0.19
KBH 150417C00026000 C 04/17/15 26.0 0.03 0.17
KBH 150417C00027000 C 04/17/15 27.0 0.02 0.15
KBH 150417C00028000 C 04/17/15 28.0 0.01 0.15
KBH 150417C00029000 C 04/17/15 29.0 0.00 0.14
KBH 150417C00030000 C 04/17/15 30.0 0.00 0.14
KBH 150417C00031000 C 04/17/15 31.0 0.00 0.13
KBH 150417P00008000 P 04/17/15 8.0 0.00 0.12
KBH 150417P00009000 P 04/17/15 9.0 0.01 0.15
KBH 150417P00010000 P 04/17/15 10.0 0.01 0.19
KBH 150417P00011000 P 04/17/15 11.0 0.11 0.24
KBH 150417P00012000 P 04/17/15 12.0 0.21 0.33
KBH 150417P00013000 P 04/17/15 13.0 0.34 0.51
KBH 150417P00014000 P 04/17/15 14.0 0.73 0.78
KBH 150417P00015000 P 04/17/15 15.0 1.10 1.16
KBH 150417P00016000 P 04/17/15 16.0 1.55 1.66
KBH 150417P00017000 P 04/17/15 17.0 2.18 2.27
KBH 150417P00018000 P 04/17/15 18.0 2.69 2.99
KBH 150417P00019000 P 04/17/15 19.0 3.30 3.90
KBH 150417P00020000 P 04/17/15 20.0 4.15 4.75
KBH 150417P00021000 P 04/17/15 21.0 5.05 5.70
KBH 150417P00022000 P 04/17/15 22.0 5.95 6.65
KBH 150417P00023000 P 04/17/15 23.0 6.90 7.70
KBH 150417P00024000 P 04/17/15 24.0 7.65 8.60
KBH 150417P00025000 P 04/17/15 25.0 8.85 9.55
KBH 150417P00026000 P 04/17/15 26.0 9.85 10.50
KBH 150417P00027000 P 04/17/15 27.0 11.05 11.55
KBH 150417P00028000 P 04/17/15 28.0 12.05 12.50
KBH 150417P00029000 P 04/17/15 29.0 13.05 13.50
KBH 150417P00030000 P 04/17/15 30.0 14.05 14.50
KBH 150417P00031000 P 04/17/15 31.0 15.05 15.50
KBH 160115C00005000 C 01/15/16 5.0 10.55 11.90
KBH 160115C00008000 C 01/15/16 8.0 7.20 8.85
KBH 160115C00010000 C 01/15/16 10.0 5.95 7.65
KBH 160115C00013000 C 01/15/16 13.0 3.80 4.40
KBH 160115C00015000 C 01/15/16 15.0 2.77 3.60
KBH 160115C00017000 C 01/15/16 17.0 1.91 2.58
KBH 160115C00020000 C 01/15/16 20.0 1.11 1.57
KBH 160115C00022000 C 01/15/16 22.0 0.74 1.09
KBH 160115C00025000 C 01/15/16 25.0 0.47 0.73
KBH 160115C00027000 C 01/15/16 27.0 0.31 0.58
KBH 160115C00030000 C 01/15/16 30.0 0.30 0.48
KBH 160115C00035000 C 01/15/16 35.0 0.11 0.35
KBH 160115P00005000 P 01/15/16 5.0 0.00 0.23
KBH 160115P00008000 P 01/15/16 8.0 0.10 0.32
KBH 160115P00010000 P 01/15/16 10.0 0.31 0.52
KBH 160115P00013000 P 01/15/16 13.0 0.98 1.27
KBH 160115P00015000 P 01/15/16 15.0 1.77 2.11
KBH 160115P00017000 P 01/15/16 17.0 2.89 3.20
KBH 160115P00020000 P 01/15/16 20.0 4.95 5.45
KBH 160115P00022000 P 01/15/16 22.0 6.50 7.20
KBH 160115P00025000 P 01/15/16 25.0 9.30 9.85
KBH 160115P00027000 P 01/15/16 27.0 11.15 11.75
KBH 160115P00030000 P 01/15/16 30.0 14.05 14.65
KBH 160115P00035000 P 01/15/16 35.0 18.60 20.35
KBH 170120C00005000 C 01/20/17 5.0 10.05 12.30
KBH 170120C00008000 C 01/20/17 8.0 7.05 10.00
KBH 170120C00010000 C 01/20/17 10.0 6.55 7.70
KBH 170120C00013000 C 01/20/17 13.0 4.60 5.80
KBH 170120C00015000 C 01/20/17 15.0 3.70 4.65
KBH 170120C00017000 C 01/20/17 17.0 2.94 3.75
KBH 170120C00020000 C 01/20/17 20.0 2.11 2.93
KBH 170120C00022000 C 01/20/17 22.0 1.67 2.24
KBH 170120C00025000 C 01/20/17 25.0 1.22 1.80
KBH 170120C00027000 C 01/20/17 27.0 0.98 1.44
KBH 170120C00030000 C 01/20/17 30.0 0.68 1.17
KBH 170120P00005000 P 01/20/17 5.0 0.02 0.41
KBH 170120P00008000 P 01/20/17 8.0 0.34 0.71
KBH 170120P00010000 P 01/20/17 10.0 0.83 1.09
KBH 170120P00013000 P 01/20/17 13.0 1.66 2.10
KBH 170120P00015000 P 01/20/17 15.0 2.58 3.15
KBH 170120P00017000 P 01/20/17 17.0 3.70 4.35
KBH 170120P00020000 P 01/20/17 20.0 5.70 6.45
KBH 170120P00022000 P 01/20/17 22.0 7.25 8.05
KBH 170120P00025000 P 01/20/17 25.0 9.75 10.55
KBH 170120P00027000 P 01/20/17 27.0 11.50 12.35
KBH 170120P00030000 P 01/20/17 30.0 14.30 15.15

OPRA data is delayed 15 minutes.