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 (2015-06-26)Premium Content

Kb Home (KBH)
As of Jun 30 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KBH 150717C00006000 C 07/17/15 6.0 9.10 10.85
KBH 150717C00007000 C 07/17/15 7.0 9.55 9.90
KBH 150717C00008000 C 07/17/15 8.0 8.55 8.85
KBH 150717C00009000 C 07/17/15 9.0 7.55 7.90
KBH 150717C00010000 C 07/17/15 10.0 6.50 6.85
KBH 150717C00011000 C 07/17/15 11.0 5.50 5.85
KBH 150717C00012000 C 07/17/15 12.0 4.50 4.85
KBH 150717C00013000 C 07/17/15 13.0 3.50 3.85
KBH 150717C00014000 C 07/17/15 14.0 2.60 2.85
KBH 150717C00015000 C 07/17/15 15.0 1.59 1.85
KBH 150717C00016000 C 07/17/15 16.0 0.78 0.83
KBH 150717C00017000 C 07/17/15 17.0 0.24 0.26
KBH 150717C00018000 C 07/17/15 18.0 0.04 0.06
KBH 150717C00019000 C 07/17/15 19.0 0.00 0.07
KBH 150717C00020000 C 07/17/15 20.0 0.00 0.01
KBH 150717C00021000 C 07/17/15 21.0 0.00 0.06
KBH 150717C00022000 C 07/17/15 22.0 0.00 0.03
KBH 150717C00023000 C 07/17/15 23.0 0.00 0.03
KBH 150717C00024000 C 07/17/15 24.0 0.00 0.03
KBH 150717C00025000 C 07/17/15 25.0 0.00 0.03
KBH 150717C00026000 C 07/17/15 26.0 0.00 0.03
KBH 150717C00027000 C 07/17/15 27.0 0.00 0.03
KBH 150717C00028000 C 07/17/15 28.0 0.00 0.03
KBH 150717C00029000 C 07/17/15 29.0 0.00 0.03
KBH 150717C00030000 C 07/17/15 30.0 0.00 0.03
KBH 150717P00006000 P 07/17/15 6.0 0.00 0.03
KBH 150717P00007000 P 07/17/15 7.0 0.00 0.03
KBH 150717P00008000 P 07/17/15 8.0 0.00 0.03
KBH 150717P00009000 P 07/17/15 9.0 0.00 0.03
KBH 150717P00010000 P 07/17/15 10.0 0.00 0.03
KBH 150717P00011000 P 07/17/15 11.0 0.00 0.04
KBH 150717P00012000 P 07/17/15 12.0 0.00 0.03
KBH 150717P00013000 P 07/17/15 13.0 0.00 0.09
KBH 150717P00014000 P 07/17/15 14.0 0.01 0.05
KBH 150717P00015000 P 07/17/15 15.0 0.01 0.13
KBH 150717P00016000 P 07/17/15 16.0 0.18 0.20
KBH 150717P00017000 P 07/17/15 17.0 0.62 0.66
KBH 150717P00018000 P 07/17/15 18.0 1.03 1.57
KBH 150717P00019000 P 07/17/15 19.0 2.06 2.42
KBH 150717P00020000 P 07/17/15 20.0 2.95 3.45
KBH 150717P00021000 P 07/17/15 21.0 3.70 4.55
KBH 150717P00022000 P 07/17/15 22.0 4.60 5.60
KBH 150717P00023000 P 07/17/15 23.0 5.60 6.60
KBH 150717P00024000 P 07/17/15 24.0 6.50 7.65
KBH 150717P00025000 P 07/17/15 25.0 7.50 8.55
KBH 150717P00026000 P 07/17/15 26.0 8.50 9.60
KBH 150717P00027000 P 07/17/15 27.0 8.60 11.65
KBH 150717P00028000 P 07/17/15 28.0 9.50 12.60
KBH 150717P00029000 P 07/17/15 29.0 10.65 12.65
KBH 150717P00030000 P 07/17/15 30.0 12.25 13.75
KBH 150821C00006000 C 08/21/15 6.0 10.55 11.05
KBH 150821C00007000 C 08/21/15 7.0 9.55 10.00
KBH 150821C00008000 C 08/21/15 8.0 8.55 9.00
KBH 150821C00009000 C 08/21/15 9.0 7.55 8.10
KBH 150821C00010000 C 08/21/15 10.0 6.55 7.10
KBH 150821C00011000 C 08/21/15 11.0 5.60 6.10
KBH 150821C00012000 C 08/21/15 12.0 4.60 5.15
KBH 150821C00013000 C 08/21/15 13.0 3.60 4.15
KBH 150821C00014000 C 08/21/15 14.0 2.67 2.99
KBH 150821C00015000 C 08/21/15 15.0 1.78 2.01
KBH 150821C00016000 C 08/21/15 16.0 1.05 1.29
KBH 150821C00017000 C 08/21/15 17.0 0.52 0.57
KBH 150821C00018000 C 08/21/15 18.0 0.22 0.25
KBH 150821C00019000 C 08/21/15 19.0 0.09 0.11
KBH 150821C00020000 C 08/21/15 20.0 0.03 0.06
KBH 150821C00021000 C 08/21/15 21.0 0.01 0.06
KBH 150821C00022000 C 08/21/15 22.0 0.00 0.08
KBH 150821C00023000 C 08/21/15 23.0 0.00 0.06
KBH 150821C00024000 C 08/21/15 24.0 0.00 0.05
KBH 150821P00006000 P 08/21/15 6.0 0.00 0.03
KBH 150821P00007000 P 08/21/15 7.0 0.00 0.03
KBH 150821P00008000 P 08/21/15 8.0 0.00 0.03
KBH 150821P00009000 P 08/21/15 9.0 0.00 0.03
KBH 150821P00010000 P 08/21/15 10.0 0.00 0.06
KBH 150821P00011000 P 08/21/15 11.0 0.00 0.13
KBH 150821P00012000 P 08/21/15 12.0 0.01 0.13
KBH 150821P00013000 P 08/21/15 13.0 0.01 0.10
KBH 150821P00014000 P 08/21/15 14.0 0.09 0.13
KBH 150821P00015000 P 08/21/15 15.0 0.21 0.24
KBH 150821P00016000 P 08/21/15 16.0 0.45 0.48
KBH 150821P00017000 P 08/21/15 17.0 0.92 0.95
KBH 150821P00018000 P 08/21/15 18.0 1.57 1.67
KBH 150821P00019000 P 08/21/15 19.0 2.17 2.53
KBH 150821P00020000 P 08/21/15 20.0 2.97 3.50
KBH 150821P00021000 P 08/21/15 21.0 3.90 4.50
KBH 150821P00022000 P 08/21/15 22.0 4.90 5.45
KBH 150821P00023000 P 08/21/15 23.0 5.90 6.45
KBH 150821P00024000 P 08/21/15 24.0 6.95 7.45
KBH 151016C00006000 C 10/16/15 6.0 10.40 11.05
KBH 151016C00007000 C 10/16/15 7.0 9.50 10.15
KBH 151016C00008000 C 10/16/15 8.0 8.45 9.00
KBH 151016C00009000 C 10/16/15 9.0 7.45 8.00
KBH 151016C00010000 C 10/16/15 10.0 6.60 7.15
KBH 151016C00011000 C 10/16/15 11.0 5.60 6.20
KBH 151016C00012000 C 10/16/15 12.0 4.60 5.00
KBH 151016C00013000 C 10/16/15 13.0 3.70 4.05
KBH 151016C00014000 C 10/16/15 14.0 2.87 3.10
KBH 151016C00015000 C 10/16/15 15.0 2.07 2.29
KBH 151016C00016000 C 10/16/15 16.0 1.41 1.48
KBH 151016C00017000 C 10/16/15 17.0 0.91 0.96
KBH 151016C00018000 C 10/16/15 18.0 0.55 0.60
KBH 151016C00019000 C 10/16/15 19.0 0.33 0.37
KBH 151016C00020000 C 10/16/15 20.0 0.19 0.29
KBH 151016C00021000 C 10/16/15 21.0 0.11 0.18
KBH 151016C00022000 C 10/16/15 22.0 0.04 0.14
KBH 151016C00023000 C 10/16/15 23.0 0.03 0.26
KBH 151016P00006000 P 10/16/15 6.0 0.00 0.03
KBH 151016P00007000 P 10/16/15 7.0 0.00 0.03
KBH 151016P00008000 P 10/16/15 8.0 0.00 0.06
KBH 151016P00009000 P 10/16/15 9.0 0.00 0.14
KBH 151016P00010000 P 10/16/15 10.0 0.01 0.14
KBH 151016P00011000 P 10/16/15 11.0 0.02 0.14
KBH 151016P00012000 P 10/16/15 12.0 0.07 0.14
KBH 151016P00013000 P 10/16/15 13.0 0.09 0.19
KBH 151016P00014000 P 10/16/15 14.0 0.19 0.30
KBH 151016P00015000 P 10/16/15 15.0 0.47 0.51
KBH 151016P00016000 P 10/16/15 16.0 0.80 0.84
KBH 151016P00017000 P 10/16/15 17.0 1.28 1.34
KBH 151016P00018000 P 10/16/15 18.0 1.93 2.03
KBH 151016P00019000 P 10/16/15 19.0 2.18 2.82
KBH 151016P00020000 P 10/16/15 20.0 3.10 3.65
KBH 151016P00021000 P 10/16/15 21.0 3.85 4.65
KBH 151016P00022000 P 10/16/15 22.0 4.95 5.50
KBH 151016P00023000 P 10/16/15 23.0 5.95 6.50
KBH 160115C00005000 C 01/15/16 5.0 11.55 12.25
KBH 160115C00006000 C 01/15/16 6.0 10.35 11.00
KBH 160115C00007000 C 01/15/16 7.0 9.50 10.00
KBH 160115C00008000 C 01/15/16 8.0 8.55 9.00
KBH 160115C00009000 C 01/15/16 9.0 7.55 8.00
KBH 160115C00010000 C 01/15/16 10.0 6.65 6.95
KBH 160115C00011000 C 01/15/16 11.0 5.65 6.30
KBH 160115C00012000 C 01/15/16 12.0 4.75 5.35
KBH 160115C00013000 C 01/15/16 13.0 3.90 4.50
KBH 160115C00014000 C 01/15/16 14.0 3.05 3.25
KBH 160115C00015000 C 01/15/16 15.0 2.38 2.51
KBH 160115C00016000 C 01/15/16 16.0 1.77 1.86
KBH 160115C00017000 C 01/15/16 17.0 1.28 1.42
KBH 160115C00018000 C 01/15/16 18.0 0.90 0.98
KBH 160115C00019000 C 01/15/16 19.0 0.62 0.71
KBH 160115C00020000 C 01/15/16 20.0 0.42 0.51
KBH 160115C00021000 C 01/15/16 21.0 0.28 0.44
KBH 160115C00022000 C 01/15/16 22.0 0.17 0.36
KBH 160115C00023000 C 01/15/16 23.0 0.08 0.36
KBH 160115C00024000 C 01/15/16 24.0 0.04 0.24
KBH 160115C00025000 C 01/15/16 25.0 0.01 0.25
KBH 160115C00026000 C 01/15/16 26.0 0.00 0.23
KBH 160115C00027000 C 01/15/16 27.0 0.00 0.22
KBH 160115C00028000 C 01/15/16 28.0 0.00 0.21
KBH 160115C00029000 C 01/15/16 29.0 0.00 0.20
KBH 160115C00030000 C 01/15/16 30.0 0.00 0.19
KBH 160115C00035000 C 01/15/16 35.0 0.01 0.13
KBH 160115P00005000 P 01/15/16 5.0 0.02 0.04
KBH 160115P00006000 P 01/15/16 6.0 0.00 0.07
KBH 160115P00007000 P 01/15/16 7.0 0.00 0.14
KBH 160115P00008000 P 01/15/16 8.0 0.05 0.21
KBH 160115P00009000 P 01/15/16 9.0 0.03 0.23
KBH 160115P00010000 P 01/15/16 10.0 0.06 0.27
KBH 160115P00011000 P 01/15/16 11.0 0.10 0.32
KBH 160115P00012000 P 01/15/16 12.0 0.15 0.37
KBH 160115P00013000 P 01/15/16 13.0 0.24 0.46
KBH 160115P00014000 P 01/15/16 14.0 0.51 0.58
KBH 160115P00015000 P 01/15/16 15.0 0.79 0.85
KBH 160115P00016000 P 01/15/16 16.0 1.21 1.24
KBH 160115P00017000 P 01/15/16 17.0 1.69 1.75
KBH 160115P00018000 P 01/15/16 18.0 2.27 2.36
KBH 160115P00019000 P 01/15/16 19.0 2.93 3.10
KBH 160115P00020000 P 01/15/16 20.0 3.75 3.95
KBH 160115P00021000 P 01/15/16 21.0 4.30 4.85
KBH 160115P00022000 P 01/15/16 22.0 5.10 5.70
KBH 160115P00023000 P 01/15/16 23.0 6.05 6.65
KBH 160115P00024000 P 01/15/16 24.0 7.00 7.60
KBH 160115P00025000 P 01/15/16 25.0 7.95 8.55
KBH 160115P00026000 P 01/15/16 26.0 8.90 9.75
KBH 160115P00027000 P 01/15/16 27.0 9.90 10.50
KBH 160115P00028000 P 01/15/16 28.0 10.95 11.60
KBH 160115P00029000 P 01/15/16 29.0 10.60 12.70
KBH 160115P00030000 P 01/15/16 30.0 12.95 13.55
KBH 160115P00035000 P 01/15/16 35.0 17.95 18.65
KBH 170120C00005000 C 01/20/17 5.0 11.55 12.80
KBH 170120C00008000 C 01/20/17 8.0 8.70 9.75
KBH 170120C00010000 C 01/20/17 10.0 7.00 7.70
KBH 170120C00013000 C 01/20/17 13.0 4.70 5.45
KBH 170120C00015000 C 01/20/17 15.0 3.35 3.80
KBH 170120C00017000 C 01/20/17 17.0 2.60 2.84
KBH 170120C00020000 C 01/20/17 20.0 1.30 2.06
KBH 170120C00022000 C 01/20/17 22.0 0.91 1.15
KBH 170120C00025000 C 01/20/17 25.0 0.34 0.98
KBH 170120C00027000 C 01/20/17 27.0 0.17 0.75
KBH 170120C00030000 C 01/20/17 30.0 0.10 0.85
KBH 170120C00035000 C 01/20/17 35.0 0.00 0.60
KBH 170120P00005000 P 01/20/17 5.0 0.02 0.33
KBH 170120P00008000 P 01/20/17 8.0 0.09 0.65
KBH 170120P00010000 P 01/20/17 10.0 0.32 1.00
KBH 170120P00013000 P 01/20/17 13.0 0.90 1.33
KBH 170120P00015000 P 01/20/17 15.0 1.76 2.06
KBH 170120P00017000 P 01/20/17 17.0 2.80 3.05
KBH 170120P00020000 P 01/20/17 20.0 4.20 5.00
KBH 170120P00022000 P 01/20/17 22.0 5.65 6.50
KBH 170120P00025000 P 01/20/17 25.0 8.15 9.05
KBH 170120P00027000 P 01/20/17 27.0 9.95 10.85
KBH 170120P00030000 P 01/20/17 30.0 12.85 14.50
KBH 170120P00035000 P 01/20/17 35.0 17.75 19.05

OPRA data is delayed 15 minutes.