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 (2016-09-23)Premium Content

Kb Home (KBH)
As of Dec 5 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KBH 161216C00006000 C 12/16/16 6.0 8.85 9.90
KBH 161216C00007000 C 12/16/16 7.0 7.95 9.90
KBH 161216C00008000 C 12/16/16 8.0 5.35 9.35
KBH 161216C00009000 C 12/16/16 9.0 5.95 6.70
KBH 161216C00010000 C 12/16/16 10.0 5.15 5.60
KBH 161216C00011000 C 12/16/16 11.0 4.15 4.60
KBH 161216C00012000 C 12/16/16 12.0 2.97 3.55
KBH 161216C00013000 C 12/16/16 13.0 2.05 2.52
KBH 161216C00014000 C 12/16/16 14.0 1.24 1.54
KBH 161216C00015000 C 12/16/16 15.0 0.60 0.64
KBH 161216C00016000 C 12/16/16 16.0 0.13 0.15
KBH 161216C00017000 C 12/16/16 17.0 0.00 0.10
KBH 161216C00018000 C 12/16/16 18.0 0.00 0.09
KBH 161216C00019000 C 12/16/16 19.0 0.00 0.10
KBH 161216C00020000 C 12/16/16 20.0 0.00 0.07
KBH 161216C00021000 C 12/16/16 21.0 0.00 0.09
KBH 161216C00022000 C 12/16/16 22.0 0.00 0.07
KBH 161216C00023000 C 12/16/16 23.0 0.00 0.07
KBH 161216C00024000 C 12/16/16 24.0 0.00 0.07
KBH 161216P00006000 P 12/16/16 6.0 0.00 0.06
KBH 161216P00007000 P 12/16/16 7.0 0.00 0.08
KBH 161216P00008000 P 12/16/16 8.0 0.00 0.07
KBH 161216P00009000 P 12/16/16 9.0 0.00 0.09
KBH 161216P00010000 P 12/16/16 10.0 0.00 0.04
KBH 161216P00011000 P 12/16/16 11.0 0.00 0.09
KBH 161216P00012000 P 12/16/16 12.0 0.00 0.19
KBH 161216P00013000 P 12/16/16 13.0 0.00 0.08
KBH 161216P00014000 P 12/16/16 14.0 0.04 0.09
KBH 161216P00015000 P 12/16/16 15.0 0.17 0.20
KBH 161216P00016000 P 12/16/16 16.0 0.67 0.71
KBH 161216P00017000 P 12/16/16 17.0 1.52 1.90
KBH 161216P00018000 P 12/16/16 18.0 2.47 3.15
KBH 161216P00019000 P 12/16/16 19.0 3.30 4.20
KBH 161216P00020000 P 12/16/16 20.0 4.40 5.15
KBH 161216P00021000 P 12/16/16 21.0 4.20 6.25
KBH 161216P00022000 P 12/16/16 22.0 5.45 7.20
KBH 161216P00023000 P 12/16/16 23.0 6.55 8.30
KBH 161216P00024000 P 12/16/16 24.0 8.05 9.50
KBH 170120C00004000 C 01/20/17 4.0 10.65 12.05
KBH 170120C00005000 C 01/20/17 5.0 9.60 10.65
KBH 170120C00006000 C 01/20/17 6.0 7.35 11.35
KBH 170120C00007000 C 01/20/17 7.0 6.65 9.50
KBH 170120C00008000 C 01/20/17 8.0 7.10 7.70
KBH 170120C00009000 C 01/20/17 9.0 6.10 6.70
KBH 170120C00010000 C 01/20/17 10.0 5.25 5.50
KBH 170120C00011000 C 01/20/17 11.0 4.10 4.65
KBH 170120C00012000 C 01/20/17 12.0 3.30 3.60
KBH 170120C00013000 C 01/20/17 13.0 2.37 2.79
KBH 170120C00014000 C 01/20/17 14.0 1.67 1.74
KBH 170120C00015000 C 01/20/17 15.0 0.99 1.04
KBH 170120C00016000 C 01/20/17 16.0 0.49 0.55
KBH 170120C00017000 C 01/20/17 17.0 0.22 0.26
KBH 170120C00018000 C 01/20/17 18.0 0.08 0.32
KBH 170120C00019000 C 01/20/17 19.0 0.02 0.21
KBH 170120C00020000 C 01/20/17 20.0 0.01 0.12
KBH 170120C00021000 C 01/20/17 21.0 0.00 0.15
KBH 170120C00022000 C 01/20/17 22.0 0.00 0.15
KBH 170120C00023000 C 01/20/17 23.0 0.00 0.12
KBH 170120C00024000 C 01/20/17 24.0 0.00 0.12
KBH 170120C00025000 C 01/20/17 25.0 0.00 0.10
KBH 170120C00027000 C 01/20/17 27.0 0.00 0.11
KBH 170120C00030000 C 01/20/17 30.0 0.00 0.06
KBH 170120C00035000 C 01/20/17 35.0 0.00 0.08
KBH 170120P00004000 P 01/20/17 4.0 0.00 0.06
KBH 170120P00005000 P 01/20/17 5.0 0.00 0.09
KBH 170120P00006000 P 01/20/17 6.0 0.00 0.08
KBH 170120P00007000 P 01/20/17 7.0 0.00 0.12
KBH 170120P00008000 P 01/20/17 8.0 0.00 0.16
KBH 170120P00009000 P 01/20/17 9.0 0.00 0.24
KBH 170120P00010000 P 01/20/17 10.0 0.02 0.05
KBH 170120P00011000 P 01/20/17 11.0 0.03 0.09
KBH 170120P00012000 P 01/20/17 12.0 0.05 0.40
KBH 170120P00013000 P 01/20/17 13.0 0.14 0.18
KBH 170120P00014000 P 01/20/17 14.0 0.27 0.31
KBH 170120P00015000 P 01/20/17 15.0 0.56 0.60
KBH 170120P00016000 P 01/20/17 16.0 1.07 1.11
KBH 170120P00017000 P 01/20/17 17.0 1.75 1.85
KBH 170120P00018000 P 01/20/17 18.0 2.57 3.15
KBH 170120P00019000 P 01/20/17 19.0 1.60 4.20
KBH 170120P00020000 P 01/20/17 20.0 4.45 5.20
KBH 170120P00021000 P 01/20/17 21.0 3.65 7.65
KBH 170120P00022000 P 01/20/17 22.0 6.40 7.20
KBH 170120P00023000 P 01/20/17 23.0 5.70 8.35
KBH 170120P00024000 P 01/20/17 24.0 6.30 9.55
KBH 170120P00025000 P 01/20/17 25.0 7.80 10.15
KBH 170120P00027000 P 01/20/17 27.0 9.30 12.75
KBH 170120P00030000 P 01/20/17 30.0 12.85 15.85
KBH 170120P00035000 P 01/20/17 35.0 19.00 20.95
KBH 170421C00006000 C 04/21/17 6.0 8.85 9.70
KBH 170421C00007000 C 04/21/17 7.0 6.00 10.25
KBH 170421C00008000 C 04/21/17 8.0 5.05 7.75
KBH 170421C00009000 C 04/21/17 9.0 5.70 6.80
KBH 170421C00010000 C 04/21/17 10.0 5.20 5.75
KBH 170421C00011000 C 04/21/17 11.0 4.35 4.80
KBH 170421C00012000 C 04/21/17 12.0 3.50 3.85
KBH 170421C00013000 C 04/21/17 13.0 2.62 3.15
KBH 170421C00014000 C 04/21/17 14.0 2.15 2.21
KBH 170421C00015000 C 04/21/17 15.0 1.53 1.59
KBH 170421C00016000 C 04/21/17 16.0 1.03 1.09
KBH 170421C00017000 C 04/21/17 17.0 0.67 0.73
KBH 170421C00018000 C 04/21/17 18.0 0.42 0.47
KBH 170421C00019000 C 04/21/17 19.0 0.24 0.44
KBH 170421C00020000 C 04/21/17 20.0 0.14 0.21
KBH 170421C00021000 C 04/21/17 21.0 0.09 0.32
KBH 170421C00022000 C 04/21/17 22.0 0.04 0.31
KBH 170421C00023000 C 04/21/17 23.0 0.01 0.24
KBH 170421C00024000 C 04/21/17 24.0 0.00 0.19
KBH 170421P00006000 P 04/21/17 6.0 0.01 0.26
KBH 170421P00007000 P 04/21/17 7.0 0.03 0.34
KBH 170421P00008000 P 04/21/17 8.0 0.05 0.38
KBH 170421P00009000 P 04/21/17 9.0 0.07 0.42
KBH 170421P00010000 P 04/21/17 10.0 0.09 0.48
KBH 170421P00011000 P 04/21/17 11.0 0.17 0.46
KBH 170421P00012000 P 04/21/17 12.0 0.31 0.44
KBH 170421P00013000 P 04/21/17 13.0 0.48 0.52
KBH 170421P00014000 P 04/21/17 14.0 0.73 0.78
KBH 170421P00015000 P 04/21/17 15.0 1.10 1.16
KBH 170421P00016000 P 04/21/17 16.0 1.60 1.66
KBH 170421P00017000 P 04/21/17 17.0 2.23 2.30
KBH 170421P00018000 P 04/21/17 18.0 2.95 3.10
KBH 170421P00019000 P 04/21/17 19.0 3.80 3.90
KBH 170421P00020000 P 04/21/17 20.0 4.65 5.30
KBH 170421P00021000 P 04/21/17 21.0 5.50 6.20
KBH 170421P00022000 P 04/21/17 22.0 6.25 7.35
KBH 170421P00023000 P 04/21/17 23.0 5.65 9.70
KBH 170421P00024000 P 04/21/17 24.0 8.35 9.30
KBH 170721C00006000 C 07/21/17 6.0 8.95 9.75
KBH 170721C00007000 C 07/21/17 7.0 6.30 10.40
KBH 170721C00008000 C 07/21/17 8.0 7.20 7.80
KBH 170721C00009000 C 07/21/17 9.0 6.25 6.85
KBH 170721C00010000 C 07/21/17 10.0 5.35 6.00
KBH 170721C00011000 C 07/21/17 11.0 4.55 5.00
KBH 170721C00012000 C 07/21/17 12.0 3.85 4.05
KBH 170721C00013000 C 07/21/17 13.0 3.10 3.30
KBH 170721C00014000 C 07/21/17 14.0 2.43 2.62
KBH 170721C00015000 C 07/21/17 15.0 1.89 2.03
KBH 170721C00016000 C 07/21/17 16.0 1.42 1.55
KBH 170721C00017000 C 07/21/17 17.0 1.01 1.15
KBH 170721C00018000 C 07/21/17 18.0 0.76 0.87
KBH 170721C00019000 C 07/21/17 19.0 0.55 0.72
KBH 170721C00020000 C 07/21/17 20.0 0.36 0.52
KBH 170721C00021000 C 07/21/17 21.0 0.25 0.37
KBH 170721C00022000 C 07/21/17 22.0 0.16 0.45
KBH 170721C00023000 C 07/21/17 23.0 0.07 0.39
KBH 170721C00024000 C 07/21/17 24.0 0.05 0.33
KBH 170721P00006000 P 07/21/17 6.0 0.06 0.35
KBH 170721P00007000 P 07/21/17 7.0 0.08 0.42
KBH 170721P00008000 P 07/21/17 8.0 0.15 0.33
KBH 170721P00009000 P 07/21/17 9.0 0.19 0.44
KBH 170721P00010000 P 07/21/17 10.0 0.23 0.54
KBH 170721P00011000 P 07/21/17 11.0 0.37 0.49
KBH 170721P00012000 P 07/21/17 12.0 0.54 0.64
KBH 170721P00013000 P 07/21/17 13.0 0.79 0.93
KBH 170721P00014000 P 07/21/17 14.0 1.10 1.18
KBH 170721P00015000 P 07/21/17 15.0 1.50 1.61
KBH 170721P00016000 P 07/21/17 16.0 2.00 2.15
KBH 170721P00017000 P 07/21/17 17.0 2.62 2.76
KBH 170721P00018000 P 07/21/17 18.0 3.30 3.50
KBH 170721P00019000 P 07/21/17 19.0 4.05 4.25
KBH 170721P00020000 P 07/21/17 20.0 4.90 5.10
KBH 170721P00021000 P 07/21/17 21.0 5.80 6.00
KBH 170721P00022000 P 07/21/17 22.0 6.60 7.45
KBH 170721P00023000 P 07/21/17 23.0 7.50 8.40
KBH 170721P00024000 P 07/21/17 24.0 8.50 9.25
KBH 180119C00003000 C 01/19/18 3.0 11.90 13.15
KBH 180119C00005000 C 01/19/18 5.0 8.00 12.80
KBH 180119C00008000 C 01/19/18 8.0 7.25 8.10
KBH 180119C00010000 C 01/19/18 10.0 5.65 6.25
KBH 180119C00012000 C 01/19/18 12.0 4.30 4.60
KBH 180119C00015000 C 01/19/18 15.0 2.50 2.69
KBH 180119C00017000 C 01/19/18 17.0 1.71 1.86
KBH 180119C00020000 C 01/19/18 20.0 0.89 1.00
KBH 180119C00022000 C 01/19/18 22.0 0.44 0.71
KBH 180119C00025000 C 01/19/18 25.0 0.19 0.47
KBH 180119P00003000 P 01/19/18 3.0 0.03 0.24
KBH 180119P00005000 P 01/19/18 5.0 0.07 0.46
KBH 180119P00008000 P 01/19/18 8.0 0.26 0.56
KBH 180119P00010000 P 01/19/18 10.0 0.56 0.75
KBH 180119P00012000 P 01/19/18 12.0 0.98 1.13
KBH 180119P00015000 P 01/19/18 15.0 2.13 2.28
KBH 180119P00017000 P 01/19/18 17.0 3.25 3.40
KBH 180119P00020000 P 01/19/18 20.0 5.35 5.55
KBH 180119P00022000 P 01/19/18 22.0 6.95 7.75
KBH 180119P00025000 P 01/19/18 25.0 9.65 10.45
KBH 190118C00003000 C 01/18/19 3.0 11.70 13.10
KBH 190118C00005000 C 01/18/19 5.0 8.25 12.80
KBH 190118C00008000 C 01/18/19 8.0 7.35 8.70
KBH 190118C00010000 C 01/18/19 10.0 5.90 7.25
KBH 190118C00012000 C 01/18/19 12.0 4.85 5.80
KBH 190118C00015000 C 01/18/19 15.0 3.10 4.20
KBH 190118C00017000 C 01/18/19 17.0 2.46 3.15
KBH 190118C00020000 C 01/18/19 20.0 1.67 2.19
KBH 190118C00022000 C 01/18/19 22.0 1.13 1.78
KBH 190118C00025000 C 01/18/19 25.0 0.64 1.34
KBH 190118C00027000 C 01/18/19 27.0 0.45 1.05
KBH 190118C00030000 C 01/18/19 30.0 0.24 0.88
KBH 190118P00003000 P 01/18/19 3.0 0.04 0.28
KBH 190118P00005000 P 01/18/19 5.0 0.16 0.69
KBH 190118P00008000 P 01/18/19 8.0 0.53 1.22
KBH 190118P00010000 P 01/18/19 10.0 0.95 1.62
KBH 190118P00012000 P 01/18/19 12.0 1.63 2.25
KBH 190118P00015000 P 01/18/19 15.0 2.91 3.70
KBH 190118P00017000 P 01/18/19 17.0 4.00 5.00
KBH 190118P00020000 P 01/18/19 20.0 6.00 7.15
KBH 190118P00022000 P 01/18/19 22.0 7.55 8.70
KBH 190118P00025000 P 01/18/19 25.0 10.05 11.20
KBH 190118P00027000 P 01/18/19 27.0 11.85 13.05
KBH 190118P00030000 P 01/18/19 30.0 14.65 15.75

OPRA data is delayed 15 minutes.