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 (2016-12-23)Premium Content

Kb Home (KBH)
As of Jan 23 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KBH 170217C00007000 C 02/17/17 7.0 9.20 9.60
KBH 170217C00008000 C 02/17/17 8.0 8.20 8.75
KBH 170217C00009000 C 02/17/17 9.0 7.05 7.85
KBH 170217C00010000 C 02/17/17 10.0 6.25 6.70
KBH 170217C00011000 C 02/17/17 11.0 5.25 5.70
KBH 170217C00012000 C 02/17/17 12.0 4.25 4.70
KBH 170217C00013000 C 02/17/17 13.0 3.25 3.60
KBH 170217C00014000 C 02/17/17 14.0 2.28 2.62
KBH 170217C00015000 C 02/17/17 15.0 1.38 1.62
KBH 170217C00016000 C 02/17/17 16.0 0.64 0.68
KBH 170217C00017000 C 02/17/17 17.0 0.21 0.24
KBH 170217C00018000 C 02/17/17 18.0 0.05 0.09
KBH 170217C00019000 C 02/17/17 19.0 0.00 0.05
KBH 170217C00020000 C 02/17/17 20.0 0.00 0.04
KBH 170217C00021000 C 02/17/17 21.0 0.00 0.04
KBH 170217C00022000 C 02/17/17 22.0 0.00 0.03
KBH 170217C00023000 C 02/17/17 23.0 0.00 0.04
KBH 170217C00024000 C 02/17/17 24.0 0.00 0.03
KBH 170217C00025000 C 02/17/17 25.0 0.00 0.03
KBH 170217P00007000 P 02/17/17 7.0 0.00 0.03
KBH 170217P00008000 P 02/17/17 8.0 0.00 0.04
KBH 170217P00009000 P 02/17/17 9.0 0.00 0.04
KBH 170217P00010000 P 02/17/17 10.0 0.00 0.06
KBH 170217P00011000 P 02/17/17 11.0 0.00 0.05
KBH 170217P00012000 P 02/17/17 12.0 0.00 0.06
KBH 170217P00013000 P 02/17/17 13.0 0.01 0.03
KBH 170217P00014000 P 02/17/17 14.0 0.04 0.06
KBH 170217P00015000 P 02/17/17 15.0 0.13 0.15
KBH 170217P00016000 P 02/17/17 16.0 0.38 0.41
KBH 170217P00017000 P 02/17/17 17.0 0.94 0.97
KBH 170217P00018000 P 02/17/17 18.0 1.54 1.85
KBH 170217P00019000 P 02/17/17 19.0 2.43 2.80
KBH 170217P00020000 P 02/17/17 20.0 3.45 3.80
KBH 170217P00021000 P 02/17/17 21.0 4.35 4.80
KBH 170217P00022000 P 02/17/17 22.0 5.20 5.80
KBH 170217P00023000 P 02/17/17 23.0 6.20 6.80
KBH 170217P00024000 P 02/17/17 24.0 7.20 7.80
KBH 170217P00025000 P 02/17/17 25.0 8.20 8.80
KBH 170317C00007000 C 03/17/17 7.0 7.10 11.70
KBH 170317C00008000 C 03/17/17 8.0 6.15 10.65
KBH 170317C00009000 C 03/17/17 9.0 5.15 9.65
KBH 170317C00010000 C 03/17/17 10.0 5.95 8.50
KBH 170317C00011000 C 03/17/17 11.0 3.45 7.60
KBH 170317C00012000 C 03/17/17 12.0 4.05 6.20
KBH 170317C00013000 C 03/17/17 13.0 3.05 3.75
KBH 170317C00014000 C 03/17/17 14.0 2.11 2.91
KBH 170317C00015000 C 03/17/17 15.0 1.12 1.81
KBH 170317C00016000 C 03/17/17 16.0 0.89 0.93
KBH 170317C00017000 C 03/17/17 17.0 0.43 0.48
KBH 170317C00018000 C 03/17/17 18.0 0.14 0.23
KBH 170317C00019000 C 03/17/17 19.0 0.06 0.30
KBH 170317C00020000 C 03/17/17 20.0 0.00 0.21
KBH 170317C00021000 C 03/17/17 21.0 0.00 0.16
KBH 170317C00022000 C 03/17/17 22.0 0.00 0.12
KBH 170317C00023000 C 03/17/17 23.0 0.00 0.11
KBH 170317C00024000 C 03/17/17 24.0 0.00 0.11
KBH 170317C00025000 C 03/17/17 25.0 0.00 0.10
KBH 170317P00007000 P 03/17/17 7.0 0.00 0.08
KBH 170317P00008000 P 03/17/17 8.0 0.00 0.12
KBH 170317P00009000 P 03/17/17 9.0 0.00 0.14
KBH 170317P00010000 P 03/17/17 10.0 0.00 0.19
KBH 170317P00011000 P 03/17/17 11.0 0.00 0.25
KBH 170317P00012000 P 03/17/17 12.0 0.00 0.31
KBH 170317P00013000 P 03/17/17 13.0 0.05 0.30
KBH 170317P00014000 P 03/17/17 14.0 0.12 0.25
KBH 170317P00015000 P 03/17/17 15.0 0.28 0.34
KBH 170317P00016000 P 03/17/17 16.0 0.61 0.66
KBH 170317P00017000 P 03/17/17 17.0 1.14 1.20
KBH 170317P00018000 P 03/17/17 18.0 1.32 2.00
KBH 170317P00019000 P 03/17/17 19.0 2.35 3.10
KBH 170317P00020000 P 03/17/17 20.0 1.31 4.05
KBH 170317P00021000 P 03/17/17 21.0 2.31 5.05
KBH 170317P00022000 P 03/17/17 22.0 3.30 6.20
KBH 170317P00023000 P 03/17/17 23.0 4.40 8.40
KBH 170317P00024000 P 03/17/17 24.0 5.35 9.90
KBH 170317P00025000 P 03/17/17 25.0 6.45 10.80
KBH 170421C00006000 C 04/21/17 6.0 10.25 10.80
KBH 170421C00007000 C 04/21/17 7.0 9.25 9.60
KBH 170421C00008000 C 04/21/17 8.0 8.25 8.65
KBH 170421C00009000 C 04/21/17 9.0 7.25 7.75
KBH 170421C00010000 C 04/21/17 10.0 6.25 6.70
KBH 170421C00011000 C 04/21/17 11.0 5.30 5.50
KBH 170421C00012000 C 04/21/17 12.0 4.35 4.70
KBH 170421C00013000 C 04/21/17 13.0 3.40 3.75
KBH 170421C00014000 C 04/21/17 14.0 2.55 2.73
KBH 170421C00015000 C 04/21/17 15.0 1.81 1.87
KBH 170421C00016000 C 04/21/17 16.0 1.19 1.21
KBH 170421C00017000 C 04/21/17 17.0 0.71 0.73
KBH 170421C00018000 C 04/21/17 18.0 0.40 0.47
KBH 170421C00019000 C 04/21/17 19.0 0.21 0.27
KBH 170421C00020000 C 04/21/17 20.0 0.08 0.15
KBH 170421C00021000 C 04/21/17 21.0 0.04 0.09
KBH 170421C00022000 C 04/21/17 22.0 0.00 0.06
KBH 170421C00023000 C 04/21/17 23.0 0.00 0.06
KBH 170421C00024000 C 04/21/17 24.0 0.00 0.05
KBH 170421P00006000 P 04/21/17 6.0 0.01 0.09
KBH 170421P00007000 P 04/21/17 7.0 0.01 0.08
KBH 170421P00008000 P 04/21/17 8.0 0.02 0.08
KBH 170421P00009000 P 04/21/17 9.0 0.03 0.08
KBH 170421P00010000 P 04/21/17 10.0 0.03 0.11
KBH 170421P00011000 P 04/21/17 11.0 0.05 0.12
KBH 170421P00012000 P 04/21/17 12.0 0.10 0.17
KBH 170421P00013000 P 04/21/17 13.0 0.16 0.20
KBH 170421P00014000 P 04/21/17 14.0 0.30 0.34
KBH 170421P00015000 P 04/21/17 15.0 0.54 0.58
KBH 170421P00016000 P 04/21/17 16.0 0.93 0.95
KBH 170421P00017000 P 04/21/17 17.0 1.44 1.47
KBH 170421P00018000 P 04/21/17 18.0 2.10 2.15
KBH 170421P00019000 P 04/21/17 19.0 2.68 3.05
KBH 170421P00020000 P 04/21/17 20.0 3.50 3.90
KBH 170421P00021000 P 04/21/17 21.0 4.60 4.85
KBH 170421P00022000 P 04/21/17 22.0 5.40 5.85
KBH 170421P00023000 P 04/21/17 23.0 6.40 6.80
KBH 170421P00024000 P 04/21/17 24.0 7.45 7.80
KBH 170721C00006000 C 07/21/17 6.0 10.20 10.75
KBH 170721C00007000 C 07/21/17 7.0 9.25 9.80
KBH 170721C00008000 C 07/21/17 8.0 8.25 8.80
KBH 170721C00009000 C 07/21/17 9.0 7.25 7.70
KBH 170721C00010000 C 07/21/17 10.0 6.30 6.75
KBH 170721C00011000 C 07/21/17 11.0 5.35 5.80
KBH 170721C00012000 C 07/21/17 12.0 4.50 4.85
KBH 170721C00013000 C 07/21/17 13.0 3.65 3.80
KBH 170721C00014000 C 07/21/17 14.0 2.90 3.05
KBH 170721C00015000 C 07/21/17 15.0 2.21 2.33
KBH 170721C00016000 C 07/21/17 16.0 1.64 1.74
KBH 170721C00017000 C 07/21/17 17.0 1.17 1.25
KBH 170721C00018000 C 07/21/17 18.0 0.80 0.92
KBH 170721C00019000 C 07/21/17 19.0 0.54 0.61
KBH 170721C00020000 C 07/21/17 20.0 0.34 0.43
KBH 170721C00021000 C 07/21/17 21.0 0.21 0.34
KBH 170721C00022000 C 07/21/17 22.0 0.13 0.19
KBH 170721C00023000 C 07/21/17 23.0 0.06 0.15
KBH 170721C00024000 C 07/21/17 24.0 0.01 0.08
KBH 170721C00025000 C 07/21/17 25.0 0.00 0.17
KBH 170721P00006000 P 07/21/17 6.0 0.02 0.13
KBH 170721P00007000 P 07/21/17 7.0 0.03 0.12
KBH 170721P00008000 P 07/21/17 8.0 0.04 0.15
KBH 170721P00009000 P 07/21/17 9.0 0.07 0.16
KBH 170721P00010000 P 07/21/17 10.0 0.11 0.20
KBH 170721P00011000 P 07/21/17 11.0 0.16 0.26
KBH 170721P00012000 P 07/21/17 12.0 0.26 0.37
KBH 170721P00013000 P 07/21/17 13.0 0.41 0.48
KBH 170721P00014000 P 07/21/17 14.0 0.63 0.70
KBH 170721P00015000 P 07/21/17 15.0 0.93 1.02
KBH 170721P00016000 P 07/21/17 16.0 1.34 1.43
KBH 170721P00017000 P 07/21/17 17.0 1.87 1.96
KBH 170721P00018000 P 07/21/17 18.0 2.49 2.59
KBH 170721P00019000 P 07/21/17 19.0 3.15 3.35
KBH 170721P00020000 P 07/21/17 20.0 3.75 4.15
KBH 170721P00021000 P 07/21/17 21.0 4.80 5.00
KBH 170721P00022000 P 07/21/17 22.0 5.55 5.95
KBH 170721P00023000 P 07/21/17 23.0 6.50 6.90
KBH 170721P00024000 P 07/21/17 24.0 7.45 7.90
KBH 170721P00025000 P 07/21/17 25.0 8.45 8.85
KBH 180119C00003000 C 01/19/18 3.0 13.15 13.65
KBH 180119C00005000 C 01/19/18 5.0 11.20 11.85
KBH 180119C00008000 C 01/19/18 8.0 8.30 8.80
KBH 180119C00010000 C 01/19/18 10.0 6.45 7.00
KBH 180119C00012000 C 01/19/18 12.0 4.85 5.05
KBH 180119C00015000 C 01/19/18 15.0 2.88 3.10
KBH 180119C00017000 C 01/19/18 17.0 1.88 1.98
KBH 180119C00020000 C 01/19/18 20.0 0.92 1.01
KBH 180119C00022000 C 01/19/18 22.0 0.54 0.63
KBH 180119C00025000 C 01/19/18 25.0 0.17 0.32
KBH 180119P00003000 P 01/19/18 3.0 0.00 0.16
KBH 180119P00005000 P 01/19/18 5.0 0.05 0.18
KBH 180119P00008000 P 01/19/18 8.0 0.16 0.29
KBH 180119P00010000 P 01/19/18 10.0 0.35 0.40
KBH 180119P00012000 P 01/19/18 12.0 0.66 0.74
KBH 180119P00015000 P 01/19/18 15.0 1.57 1.65
KBH 180119P00017000 P 01/19/18 17.0 2.54 2.63
KBH 180119P00020000 P 01/19/18 20.0 4.45 4.65
KBH 180119P00022000 P 01/19/18 22.0 5.90 6.25
KBH 180119P00025000 P 01/19/18 25.0 8.60 9.05
KBH 190118C00003000 C 01/18/19 3.0 12.35 14.35
KBH 190118C00005000 C 01/18/19 5.0 11.15 11.85
KBH 190118C00008000 C 01/18/19 8.0 8.00 9.30
KBH 190118C00010000 C 01/18/19 10.0 6.80 7.70
KBH 190118C00012000 C 01/18/19 12.0 5.50 6.25
KBH 190118C00015000 C 01/18/19 15.0 3.75 4.65
KBH 190118C00017000 C 01/18/19 17.0 2.97 3.45
KBH 190118C00020000 C 01/18/19 20.0 1.91 2.35
KBH 190118C00022000 C 01/18/19 22.0 1.34 1.79
KBH 190118C00025000 C 01/18/19 25.0 0.78 1.21
KBH 190118C00027000 C 01/18/19 27.0 0.52 0.90
KBH 190118C00030000 C 01/18/19 30.0 0.23 0.67
KBH 190118P00003000 P 01/18/19 3.0 0.04 0.27
KBH 190118P00005000 P 01/18/19 5.0 0.13 0.37
KBH 190118P00008000 P 01/18/19 8.0 0.39 0.66
KBH 190118P00010000 P 01/18/19 10.0 0.75 0.96
KBH 190118P00012000 P 01/18/19 12.0 1.25 1.52
KBH 190118P00015000 P 01/18/19 15.0 2.40 2.79
KBH 190118P00017000 P 01/18/19 17.0 3.35 3.75
KBH 190118P00020000 P 01/18/19 20.0 4.95 5.95
KBH 190118P00022000 P 01/18/19 22.0 6.60 7.50
KBH 190118P00025000 P 01/18/19 25.0 9.00 9.60
KBH 190118P00027000 P 01/18/19 27.0 10.75 11.40
KBH 190118P00030000 P 01/18/19 30.0 13.55 14.65

OPRA data is delayed 15 minutes.