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 23 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KBH 141122C00008000 C 11/22/14 8.0 7.80 8.70
KBH 141122C00009000 C 11/22/14 9.0 7.05 7.70
KBH 141122C00010000 C 11/22/14 10.0 6.10 6.70
KBH 141122C00011000 C 11/22/14 11.0 5.10 5.70
KBH 141122C00012000 C 11/22/14 12.0 4.10 4.70
KBH 141122C00013000 C 11/22/14 13.0 3.15 3.65
KBH 141122C00014000 C 11/22/14 14.0 2.21 2.71
KBH 141122C00015000 C 11/22/14 15.0 1.43 1.79
KBH 141122C00016000 C 11/22/14 16.0 0.73 0.78
KBH 141122C00017000 C 11/22/14 17.0 0.30 0.33
KBH 141122C00018000 C 11/22/14 18.0 0.09 0.16
KBH 141122C00019000 C 11/22/14 19.0 0.01 0.11
KBH 141122C00020000 C 11/22/14 20.0 0.00 0.07
KBH 141122C00021000 C 11/22/14 21.0 0.00 0.10
KBH 141122C00022000 C 11/22/14 22.0 0.00 0.09
KBH 141122C00023000 C 11/22/14 23.0 0.00 0.09
KBH 141122C00024000 C 11/22/14 24.0 0.00 0.08
KBH 141122C00025000 C 11/22/14 25.0 0.00 0.06
KBH 141122P00008000 P 11/22/14 8.0 0.00 0.03
KBH 141122P00009000 P 11/22/14 9.0 0.00 0.04
KBH 141122P00010000 P 11/22/14 10.0 0.00 0.04
KBH 141122P00011000 P 11/22/14 11.0 0.00 0.10
KBH 141122P00012000 P 11/22/14 12.0 0.01 0.06
KBH 141122P00013000 P 11/22/14 13.0 0.02 0.14
KBH 141122P00014000 P 11/22/14 14.0 0.06 0.14
KBH 141122P00015000 P 11/22/14 15.0 0.14 0.23
KBH 141122P00016000 P 11/22/14 16.0 0.48 0.53
KBH 141122P00017000 P 11/22/14 17.0 1.04 1.09
KBH 141122P00018000 P 11/22/14 18.0 1.69 1.90
KBH 141122P00019000 P 11/22/14 19.0 2.41 2.95
KBH 141122P00020000 P 11/22/14 20.0 3.35 4.00
KBH 141122P00021000 P 11/22/14 21.0 4.35 4.95
KBH 141122P00022000 P 11/22/14 22.0 5.35 5.95
KBH 141122P00023000 P 11/22/14 23.0 6.35 6.95
KBH 141122P00024000 P 11/22/14 24.0 7.35 8.35
KBH 141122P00025000 P 11/22/14 25.0 8.35 8.90
KBH 141220C00007000 C 12/20/14 7.0 9.20 9.70
KBH 141220C00008000 C 12/20/14 8.0 8.20 8.70
KBH 141220C00009000 C 12/20/14 9.0 6.80 7.70
KBH 141220C00010000 C 12/20/14 10.0 5.80 6.70
KBH 141220C00011000 C 12/20/14 11.0 4.85 5.70
KBH 141220C00012000 C 12/20/14 12.0 3.85 4.70
KBH 141220C00013000 C 12/20/14 13.0 3.00 3.75
KBH 141220C00014000 C 12/20/14 14.0 2.23 2.82
KBH 141220C00015000 C 12/20/14 15.0 1.64 1.70
KBH 141220C00016000 C 12/20/14 16.0 0.99 1.05
KBH 141220C00017000 C 12/20/14 17.0 0.53 0.57
KBH 141220C00018000 C 12/20/14 18.0 0.27 0.31
KBH 141220C00019000 C 12/20/14 19.0 0.10 0.19
KBH 141220C00020000 C 12/20/14 20.0 0.04 0.15
KBH 141220C00021000 C 12/20/14 21.0 0.00 0.11
KBH 141220C00022000 C 12/20/14 22.0 0.00 0.08
KBH 141220C00023000 C 12/20/14 23.0 0.00 0.13
KBH 141220P00007000 P 12/20/14 7.0 0.00 0.04
KBH 141220P00008000 P 12/20/14 8.0 0.00 0.04
KBH 141220P00009000 P 12/20/14 9.0 0.00 0.08
KBH 141220P00010000 P 12/20/14 10.0 0.00 0.13
KBH 141220P00011000 P 12/20/14 11.0 0.00 0.18
KBH 141220P00012000 P 12/20/14 12.0 0.01 0.15
KBH 141220P00013000 P 12/20/14 13.0 0.05 0.21
KBH 141220P00014000 P 12/20/14 14.0 0.17 0.24
KBH 141220P00015000 P 12/20/14 15.0 0.39 0.43
KBH 141220P00016000 P 12/20/14 16.0 0.73 0.79
KBH 141220P00017000 P 12/20/14 17.0 1.28 1.34
KBH 141220P00018000 P 12/20/14 18.0 1.81 2.08
KBH 141220P00019000 P 12/20/14 19.0 2.53 2.94
KBH 141220P00020000 P 12/20/14 20.0 3.40 3.90
KBH 141220P00021000 P 12/20/14 21.0 4.40 5.25
KBH 141220P00022000 P 12/20/14 22.0 5.35 5.90
KBH 141220P00023000 P 12/20/14 23.0 6.35 7.25
KBH 150117C00003000 C 01/17/15 3.0 12.85 13.75
KBH 150117C00005000 C 01/17/15 5.0 11.15 11.75
KBH 150117C00008000 C 01/17/15 8.0 7.75 8.70
KBH 150117C00009000 C 01/17/15 9.0 6.80 7.70
KBH 150117C00010000 C 01/17/15 10.0 6.20 6.70
KBH 150117C00011000 C 01/17/15 11.0 5.25 5.80
KBH 150117C00012000 C 01/17/15 12.0 4.30 4.75
KBH 150117C00013000 C 01/17/15 13.0 3.40 3.85
KBH 150117C00014000 C 01/17/15 14.0 2.56 2.92
KBH 150117C00015000 C 01/17/15 15.0 1.80 1.88
KBH 150117C00016000 C 01/17/15 16.0 1.18 1.28
KBH 150117C00017000 C 01/17/15 17.0 0.71 0.78
KBH 150117C00018000 C 01/17/15 18.0 0.42 0.46
KBH 150117C00019000 C 01/17/15 19.0 0.24 0.28
KBH 150117C00020000 C 01/17/15 20.0 0.13 0.23
KBH 150117C00021000 C 01/17/15 21.0 0.05 0.21
KBH 150117C00022000 C 01/17/15 22.0 0.03 0.18
KBH 150117C00023000 C 01/17/15 23.0 0.02 0.15
KBH 150117C00024000 C 01/17/15 24.0 0.02 0.13
KBH 150117C00025000 C 01/17/15 25.0 0.01 0.10
KBH 150117C00026000 C 01/17/15 26.0 0.00 0.13
KBH 150117C00027000 C 01/17/15 27.0 0.00 0.12
KBH 150117C00028000 C 01/17/15 28.0 0.00 0.12
KBH 150117C00029000 C 01/17/15 29.0 0.00 0.11
KBH 150117C00030000 C 01/17/15 30.0 0.00 0.11
KBH 150117C00031000 C 01/17/15 31.0 0.00 0.10
KBH 150117C00032000 C 01/17/15 32.0 0.00 0.10
KBH 150117C00033000 C 01/17/15 33.0 0.00 0.09
KBH 150117C00034000 C 01/17/15 34.0 0.00 0.05
KBH 150117C00035000 C 01/17/15 35.0 0.00 0.06
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 0.14
KBH 150117P00010000 P 01/17/15 10.0 0.00 0.14
KBH 150117P00011000 P 01/17/15 11.0 0.02 0.15
KBH 150117P00012000 P 01/17/15 12.0 0.07 0.12
KBH 150117P00013000 P 01/17/15 13.0 0.15 0.26
KBH 150117P00014000 P 01/17/15 14.0 0.31 0.34
KBH 150117P00015000 P 01/17/15 15.0 0.54 0.59
KBH 150117P00016000 P 01/17/15 16.0 0.92 0.98
KBH 150117P00017000 P 01/17/15 17.0 1.44 1.51
KBH 150117P00018000 P 01/17/15 18.0 2.13 2.21
KBH 150117P00019000 P 01/17/15 19.0 2.67 3.05
KBH 150117P00020000 P 01/17/15 20.0 3.50 4.35
KBH 150117P00021000 P 01/17/15 21.0 4.45 5.30
KBH 150117P00022000 P 01/17/15 22.0 5.40 6.30
KBH 150117P00023000 P 01/17/15 23.0 6.35 7.25
KBH 150117P00024000 P 01/17/15 24.0 7.35 8.25
KBH 150117P00025000 P 01/17/15 25.0 8.35 9.25
KBH 150117P00026000 P 01/17/15 26.0 9.35 10.25
KBH 150117P00027000 P 01/17/15 27.0 10.20 11.25
KBH 150117P00028000 P 01/17/15 28.0 11.20 11.85
KBH 150117P00029000 P 01/17/15 29.0 12.15 13.40
KBH 150117P00030000 P 01/17/15 30.0 13.25 14.40
KBH 150117P00031000 P 01/17/15 31.0 14.15 15.40
KBH 150117P00032000 P 01/17/15 32.0 14.80 16.60
KBH 150117P00033000 P 01/17/15 33.0 15.10 17.45
KBH 150117P00034000 P 01/17/15 34.0 17.15 18.35
KBH 150117P00035000 P 01/17/15 35.0 18.30 19.25
KBH 150417C00008000 C 04/17/15 8.0 7.80 8.75
KBH 150417C00009000 C 04/17/15 9.0 7.20 7.75
KBH 150417C00010000 C 04/17/15 10.0 6.25 6.75
KBH 150417C00011000 C 04/17/15 11.0 5.35 5.85
KBH 150417C00012000 C 04/17/15 12.0 4.50 4.95
KBH 150417C00013000 C 04/17/15 13.0 3.65 4.10
KBH 150417C00014000 C 04/17/15 14.0 2.93 3.05
KBH 150417C00015000 C 04/17/15 15.0 2.25 2.55
KBH 150417C00016000 C 04/17/15 16.0 1.68 1.79
KBH 150417C00017000 C 04/17/15 17.0 1.23 1.35
KBH 150417C00018000 C 04/17/15 18.0 0.87 1.03
KBH 150417C00019000 C 04/17/15 19.0 0.64 0.79
KBH 150417C00020000 C 04/17/15 20.0 0.46 0.52
KBH 150417C00021000 C 04/17/15 21.0 0.27 0.46
KBH 150417C00022000 C 04/17/15 22.0 0.21 0.40
KBH 150417C00023000 C 04/17/15 23.0 0.15 0.33
KBH 150417C00024000 C 04/17/15 24.0 0.09 0.28
KBH 150417C00025000 C 04/17/15 25.0 0.06 0.26
KBH 150417C00026000 C 04/17/15 26.0 0.05 0.25
KBH 150417C00027000 C 04/17/15 27.0 0.03 0.23
KBH 150417C00028000 C 04/17/15 28.0 0.02 0.21
KBH 150417C00029000 C 04/17/15 29.0 0.00 0.20
KBH 150417C00030000 C 04/17/15 30.0 0.00 0.19
KBH 150417C00031000 C 04/17/15 31.0 0.00 0.19
KBH 150417P00008000 P 04/17/15 8.0 0.00 0.17
KBH 150417P00009000 P 04/17/15 9.0 0.01 0.21
KBH 150417P00010000 P 04/17/15 10.0 0.06 0.25
KBH 150417P00011000 P 04/17/15 11.0 0.13 0.33
KBH 150417P00012000 P 04/17/15 12.0 0.23 0.40
KBH 150417P00013000 P 04/17/15 13.0 0.40 0.53
KBH 150417P00014000 P 04/17/15 14.0 0.66 0.73
KBH 150417P00015000 P 04/17/15 15.0 0.88 1.05
KBH 150417P00016000 P 04/17/15 16.0 1.39 1.49
KBH 150417P00017000 P 04/17/15 17.0 1.88 2.04
KBH 150417P00018000 P 04/17/15 18.0 2.53 2.70
KBH 150417P00019000 P 04/17/15 19.0 3.10 3.50
KBH 150417P00020000 P 04/17/15 20.0 4.15 4.30
KBH 150417P00021000 P 04/17/15 21.0 4.65 5.55
KBH 150417P00022000 P 04/17/15 22.0 5.60 6.50
KBH 150417P00023000 P 04/17/15 23.0 6.50 7.05
KBH 150417P00024000 P 04/17/15 24.0 7.45 8.20
KBH 150417P00025000 P 04/17/15 25.0 8.45 9.00
KBH 150417P00026000 P 04/17/15 26.0 9.45 9.95
KBH 150417P00027000 P 04/17/15 27.0 10.30 11.35
KBH 150417P00028000 P 04/17/15 28.0 11.35 12.60
KBH 150417P00029000 P 04/17/15 29.0 12.30 13.65
KBH 150417P00030000 P 04/17/15 30.0 13.30 14.65
KBH 150417P00031000 P 04/17/15 31.0 14.20 15.75
KBH 160115C00005000 C 01/15/16 5.0 11.15 11.90
KBH 160115C00008000 C 01/15/16 8.0 8.30 9.00
KBH 160115C00010000 C 01/15/16 10.0 6.20 7.20
KBH 160115C00013000 C 01/15/16 13.0 4.30 4.75
KBH 160115C00015000 C 01/15/16 15.0 3.15 3.50
KBH 160115C00017000 C 01/15/16 17.0 2.24 2.58
KBH 160115C00020000 C 01/15/16 20.0 1.33 1.53
KBH 160115C00022000 C 01/15/16 22.0 0.91 1.29
KBH 160115C00025000 C 01/15/16 25.0 0.52 0.88
KBH 160115C00027000 C 01/15/16 27.0 0.36 0.70
KBH 160115C00030000 C 01/15/16 30.0 0.35 0.70
KBH 160115C00035000 C 01/15/16 35.0 0.10 0.55
KBH 160115P00005000 P 01/15/16 5.0 0.00 0.30
KBH 160115P00008000 P 01/15/16 8.0 0.10 0.50
KBH 160115P00010000 P 01/15/16 10.0 0.39 0.57
KBH 160115P00013000 P 01/15/16 13.0 1.02 1.39
KBH 160115P00015000 P 01/15/16 15.0 1.74 2.04
KBH 160115P00017000 P 01/15/16 17.0 2.83 3.10
KBH 160115P00020000 P 01/15/16 20.0 4.80 5.25
KBH 160115P00022000 P 01/15/16 22.0 6.25 7.25
KBH 160115P00025000 P 01/15/16 25.0 8.80 9.45
KBH 160115P00027000 P 01/15/16 27.0 10.70 11.30
KBH 160115P00030000 P 01/15/16 30.0 13.50 14.20
KBH 160115P00035000 P 01/15/16 35.0 18.05 20.10
KBH 170120C00005000 C 01/20/17 5.0 10.35 12.55
KBH 170120C00008000 C 01/20/17 8.0 7.65 9.60
KBH 170120C00010000 C 01/20/17 10.0 6.95 8.05
KBH 170120C00013000 C 01/20/17 13.0 5.00 5.95
KBH 170120C00015000 C 01/20/17 15.0 3.75 4.90
KBH 170120C00017000 C 01/20/17 17.0 3.15 3.80
KBH 170120C00020000 C 01/20/17 20.0 2.24 2.79
KBH 170120C00022000 C 01/20/17 22.0 1.62 2.32
KBH 170120C00025000 C 01/20/17 25.0 1.27 1.57
KBH 170120C00027000 C 01/20/17 27.0 1.02 1.52
KBH 170120C00030000 C 01/20/17 30.0 0.73 1.23
KBH 170120P00005000 P 01/20/17 5.0 0.01 0.50
KBH 170120P00008000 P 01/20/17 8.0 0.30 0.78
KBH 170120P00010000 P 01/20/17 10.0 0.83 1.15
KBH 170120P00013000 P 01/20/17 13.0 1.76 2.26
KBH 170120P00015000 P 01/20/17 15.0 2.65 3.15
KBH 170120P00017000 P 01/20/17 17.0 3.80 4.35
KBH 170120P00020000 P 01/20/17 20.0 5.80 6.35
KBH 170120P00022000 P 01/20/17 22.0 7.10 8.25
KBH 170120P00025000 P 01/20/17 25.0 9.50 10.35
KBH 170120P00027000 P 01/20/17 27.0 11.15 12.10
KBH 170120P00030000 P 01/20/17 30.0 13.90 15.20

OPRA data is delayed 15 minutes.