Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Kb Home (KBH)
As of Nov 17 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KBH 171215C00019000 C Dec 15, 2017 19.0 9.60 11.80
KBH 171215C00020000 C Dec 15, 2017 20.0 8.85 9.30
KBH 171215C00021000 C Dec 15, 2017 21.0 7.80 8.40
KBH 171215C00022000 C Dec 15, 2017 22.0 6.85 7.40
KBH 171215C00023000 C Dec 15, 2017 23.0 5.80 6.25
KBH 171215C00024000 C Dec 15, 2017 24.0 4.85 5.05
KBH 171215C00025000 C Dec 15, 2017 25.0 3.90 4.10
KBH 171215C00026000 C Dec 15, 2017 26.0 2.93 3.15
KBH 171215C00027000 C Dec 15, 2017 27.0 2.07 2.26
KBH 171215C00028000 C Dec 15, 2017 28.0 1.36 1.50
KBH 171215C00029000 C Dec 15, 2017 29.0 0.76 0.87
KBH 171215C00030000 C Dec 15, 2017 30.0 0.36 0.42
KBH 171215C00031000 C Dec 15, 2017 31.0 0.14 0.19
KBH 171215C00032000 C Dec 15, 2017 32.0 0.00 0.08
KBH 171215C00033000 C Dec 15, 2017 33.0 0.00 0.05
KBH 171215C00034000 C Dec 15, 2017 34.0 0.00 0.03
KBH 171215C00035000 C Dec 15, 2017 35.0 0.00 0.03
KBH 171215P00019000 P Dec 15, 2017 19.0 0.00 0.05
KBH 171215P00020000 P Dec 15, 2017 20.0 0.00 0.05
KBH 171215P00021000 P Dec 15, 2017 21.0 0.00 0.05
KBH 171215P00022000 P Dec 15, 2017 22.0 0.00 0.05
KBH 171215P00023000 P Dec 15, 2017 23.0 0.00 0.06
KBH 171215P00024000 P Dec 15, 2017 24.0 0.02 0.08
KBH 171215P00025000 P Dec 15, 2017 25.0 0.06 0.11
KBH 171215P00026000 P Dec 15, 2017 26.0 0.11 0.17
KBH 171215P00027000 P Dec 15, 2017 27.0 0.23 0.28
KBH 171215P00028000 P Dec 15, 2017 28.0 0.47 0.52
KBH 171215P00029000 P Dec 15, 2017 29.0 0.84 0.89
KBH 171215P00030000 P Dec 15, 2017 30.0 1.43 1.58
KBH 171215P00031000 P Dec 15, 2017 31.0 2.16 2.43
KBH 171215P00032000 P Dec 15, 2017 32.0 3.00 3.20
KBH 171215P00033000 P Dec 15, 2017 33.0 4.05 4.25
KBH 171215P00034000 P Dec 15, 2017 34.0 4.90 5.30
KBH 171215P00035000 P Dec 15, 2017 35.0 6.00 6.20
KBH 180119C00003000 C Jan 19, 2018 3.0 25.75 26.25
KBH 180119C00005000 C Jan 19, 2018 5.0 23.35 24.60
KBH 180119C00008000 C Jan 19, 2018 8.0 20.80 21.20
KBH 180119C00010000 C Jan 19, 2018 10.0 18.80 19.15
KBH 180119C00011000 C Jan 19, 2018 11.0 17.80 18.40
KBH 180119C00012000 C Jan 19, 2018 12.0 16.75 17.15
KBH 180119C00013000 C Jan 19, 2018 13.0 15.75 16.40
KBH 180119C00014000 C Jan 19, 2018 14.0 14.80 15.40
KBH 180119C00015000 C Jan 19, 2018 15.0 13.80 14.20
KBH 180119C00016000 C Jan 19, 2018 16.0 12.80 13.25
KBH 180119C00017000 C Jan 19, 2018 17.0 11.80 12.15
KBH 180119C00018000 C Jan 19, 2018 18.0 10.85 11.40
KBH 180119C00019000 C Jan 19, 2018 19.0 9.90 10.10
KBH 180119C00020000 C Jan 19, 2018 20.0 8.85 9.55
KBH 180119C00021000 C Jan 19, 2018 21.0 7.90 8.60
KBH 180119C00022000 C Jan 19, 2018 22.0 6.95 7.35
KBH 180119C00023000 C Jan 19, 2018 23.0 5.95 6.25
KBH 180119C00024000 C Jan 19, 2018 24.0 5.05 5.30
KBH 180119C00025000 C Jan 19, 2018 25.0 4.20 4.35
KBH 180119C00026000 C Jan 19, 2018 26.0 3.30 3.50
KBH 180119C00027000 C Jan 19, 2018 27.0 2.60 2.70
KBH 180119C00028000 C Jan 19, 2018 28.0 1.93 2.07
KBH 180119C00029000 C Jan 19, 2018 29.0 1.36 1.49
KBH 180119C00030000 C Jan 19, 2018 30.0 0.92 0.98
KBH 180119C00031000 C Jan 19, 2018 31.0 0.59 0.67
KBH 180119C00032000 C Jan 19, 2018 32.0 0.37 0.43
KBH 180119C00033000 C Jan 19, 2018 33.0 0.22 0.30
KBH 180119C00034000 C Jan 19, 2018 34.0 0.12 0.18
KBH 180119C00035000 C Jan 19, 2018 35.0 0.06 0.12
KBH 180119P00003000 P Jan 19, 2018 3.0 0.00 0.04
KBH 180119P00005000 P Jan 19, 2018 5.0 0.00 0.04
KBH 180119P00008000 P Jan 19, 2018 8.0 0.00 0.04
KBH 180119P00010000 P Jan 19, 2018 10.0 0.00 0.05
KBH 180119P00011000 P Jan 19, 2018 11.0 0.00 0.04
KBH 180119P00012000 P Jan 19, 2018 12.0 0.00 0.05
KBH 180119P00013000 P Jan 19, 2018 13.0 0.00 0.05
KBH 180119P00014000 P Jan 19, 2018 14.0 0.00 0.05
KBH 180119P00015000 P Jan 19, 2018 15.0 0.00 0.05
KBH 180119P00016000 P Jan 19, 2018 16.0 0.00 0.06
KBH 180119P00017000 P Jan 19, 2018 17.0 0.00 0.08
KBH 180119P00018000 P Jan 19, 2018 18.0 0.02 0.07
KBH 180119P00019000 P Jan 19, 2018 19.0 0.00 0.07
KBH 180119P00020000 P Jan 19, 2018 20.0 0.00 0.07
KBH 180119P00021000 P Jan 19, 2018 21.0 0.05 0.09
KBH 180119P00022000 P Jan 19, 2018 22.0 0.08 0.12
KBH 180119P00023000 P Jan 19, 2018 23.0 0.12 0.19
KBH 180119P00024000 P Jan 19, 2018 24.0 0.19 0.24
KBH 180119P00025000 P Jan 19, 2018 25.0 0.29 0.34
KBH 180119P00026000 P Jan 19, 2018 26.0 0.44 0.53
KBH 180119P00027000 P Jan 19, 2018 27.0 0.67 0.74
KBH 180119P00028000 P Jan 19, 2018 28.0 0.96 1.03
KBH 180119P00029000 P Jan 19, 2018 29.0 1.38 1.53
KBH 180119P00030000 P Jan 19, 2018 30.0 1.95 2.10
KBH 180119P00031000 P Jan 19, 2018 31.0 2.61 2.80
KBH 180119P00032000 P Jan 19, 2018 32.0 3.35 3.60
KBH 180119P00033000 P Jan 19, 2018 33.0 4.20 4.40
KBH 180119P00034000 P Jan 19, 2018 34.0 5.05 5.30
KBH 180119P00035000 P Jan 19, 2018 35.0 6.00 6.30
KBH 180420C00013000 C Apr 20, 2018 13.0 15.50 17.80
KBH 180420C00014000 C Apr 20, 2018 14.0 14.60 16.75
KBH 180420C00015000 C Apr 20, 2018 15.0 13.65 14.30
KBH 180420C00016000 C Apr 20, 2018 16.0 12.80 13.30
KBH 180420C00017000 C Apr 20, 2018 17.0 11.75 12.60
KBH 180420C00018000 C Apr 20, 2018 18.0 10.80 11.40
KBH 180420C00019000 C Apr 20, 2018 19.0 9.85 10.65
KBH 180420C00020000 C Apr 20, 2018 20.0 8.95 9.40
KBH 180420C00021000 C Apr 20, 2018 21.0 8.10 8.45
KBH 180420C00022000 C Apr 20, 2018 22.0 7.30 7.55
KBH 180420C00023000 C Apr 20, 2018 23.0 6.40 6.65
KBH 180420C00024000 C Apr 20, 2018 24.0 5.50 5.80
KBH 180420C00025000 C Apr 20, 2018 25.0 4.75 5.05
KBH 180420C00026000 C Apr 20, 2018 26.0 4.05 4.30
KBH 180420C00027000 C Apr 20, 2018 27.0 3.35 3.65
KBH 180420C00028000 C Apr 20, 2018 28.0 2.76 3.00
KBH 180420C00029000 C Apr 20, 2018 29.0 2.22 2.45
KBH 180420C00030000 C Apr 20, 2018 30.0 1.77 1.99
KBH 180420C00031000 C Apr 20, 2018 31.0 1.41 1.58
KBH 180420C00032000 C Apr 20, 2018 32.0 1.10 1.24
KBH 180420C00033000 C Apr 20, 2018 33.0 0.81 0.98
KBH 180420C00034000 C Apr 20, 2018 34.0 0.64 0.76
KBH 180420C00035000 C Apr 20, 2018 35.0 0.46 0.57
KBH 180420C00036000 C Apr 20, 2018 36.0 0.34 0.46
KBH 180420C00037000 C Apr 20, 2018 37.0 0.24 0.32
KBH 180420C00038000 C Apr 20, 2018 38.0 0.17 0.26
KBH 180420C00039000 C Apr 20, 2018 39.0 0.12 0.19
KBH 180420P00013000 P Apr 20, 2018 13.0 0.00 0.15
KBH 180420P00014000 P Apr 20, 2018 14.0 0.00 0.07
KBH 180420P00015000 P Apr 20, 2018 15.0 0.00 0.08
KBH 180420P00016000 P Apr 20, 2018 16.0 0.00 0.10
KBH 180420P00017000 P Apr 20, 2018 17.0 0.06 0.13
KBH 180420P00018000 P Apr 20, 2018 18.0 0.09 0.16
KBH 180420P00019000 P Apr 20, 2018 19.0 0.13 0.20
KBH 180420P00020000 P Apr 20, 2018 20.0 0.18 0.27
KBH 180420P00021000 P Apr 20, 2018 21.0 0.25 0.34
KBH 180420P00022000 P Apr 20, 2018 22.0 0.35 0.43
KBH 180420P00023000 P Apr 20, 2018 23.0 0.47 0.56
KBH 180420P00024000 P Apr 20, 2018 24.0 0.63 0.74
KBH 180420P00025000 P Apr 20, 2018 25.0 0.84 0.96
KBH 180420P00026000 P Apr 20, 2018 26.0 1.10 1.21
KBH 180420P00027000 P Apr 20, 2018 27.0 1.42 1.55
KBH 180420P00028000 P Apr 20, 2018 28.0 1.82 1.94
KBH 180420P00029000 P Apr 20, 2018 29.0 2.25 2.41
KBH 180420P00030000 P Apr 20, 2018 30.0 2.72 2.96
KBH 180420P00031000 P Apr 20, 2018 31.0 3.40 3.55
KBH 180420P00032000 P Apr 20, 2018 32.0 3.95 4.20
KBH 180420P00033000 P Apr 20, 2018 33.0 4.70 5.00
KBH 180420P00034000 P Apr 20, 2018 34.0 5.50 5.75
KBH 180420P00035000 P Apr 20, 2018 35.0 6.40 6.60
KBH 180420P00036000 P Apr 20, 2018 36.0 7.25 7.50
KBH 180420P00037000 P Apr 20, 2018 37.0 8.10 8.45
KBH 180420P00038000 P Apr 20, 2018 38.0 9.10 9.30
KBH 180420P00039000 P Apr 20, 2018 39.0 9.85 10.45
KBH 190118C00003000 C Jan 18, 2019 3.0 23.60 28.20
KBH 190118C00005000 C Jan 18, 2019 5.0 21.80 26.40
KBH 190118C00008000 C Jan 18, 2019 8.0 19.65 23.40
KBH 190118C00010000 C Jan 18, 2019 10.0 18.45 19.35
KBH 190118C00012000 C Jan 18, 2019 12.0 16.65 18.50
KBH 190118C00015000 C Jan 18, 2019 15.0 13.85 15.20
KBH 190118C00017000 C Jan 18, 2019 17.0 12.20 13.00
KBH 190118C00020000 C Jan 18, 2019 20.0 9.85 10.20
KBH 190118C00022000 C Jan 18, 2019 22.0 8.25 8.65
KBH 190118C00025000 C Jan 18, 2019 25.0 6.20 6.45
KBH 190118C00027000 C Jan 18, 2019 27.0 4.95 5.25
KBH 190118C00030000 C Jan 18, 2019 30.0 3.50 3.75
KBH 190118C00035000 C Jan 18, 2019 35.0 1.78 1.95
KBH 190118C00040000 C Jan 18, 2019 40.0 0.79 0.98
KBH 190118P00003000 P Jan 18, 2019 3.0 0.00 0.05
KBH 190118P00005000 P Jan 18, 2019 5.0 0.00 0.06
KBH 190118P00008000 P Jan 18, 2019 8.0 0.00 0.16
KBH 190118P00010000 P Jan 18, 2019 10.0 0.02 0.09
KBH 190118P00012000 P Jan 18, 2019 12.0 0.10 0.18
KBH 190118P00015000 P Jan 18, 2019 15.0 0.24 0.32
KBH 190118P00017000 P Jan 18, 2019 17.0 0.41 0.51
KBH 190118P00020000 P Jan 18, 2019 20.0 0.76 0.88
KBH 190118P00022000 P Jan 18, 2019 22.0 1.13 1.30
KBH 190118P00025000 P Jan 18, 2019 25.0 1.96 2.15
KBH 190118P00027000 P Jan 18, 2019 27.0 2.72 2.89
KBH 190118P00030000 P Jan 18, 2019 30.0 4.05 4.45
KBH 190118P00035000 P Jan 18, 2019 35.0 7.40 7.65
KBH 190118P00040000 P Jan 18, 2019 40.0 11.40 11.75
KBH 200117C00013000 C Jan 17, 2020 13.0 15.70 19.00
KBH 200117C00015000 C Jan 17, 2020 15.0 14.50 16.15
KBH 200117C00018000 C Jan 17, 2020 18.0 12.15 13.80
KBH 200117C00020000 C Jan 17, 2020 20.0 10.60 11.55
KBH 200117C00022000 C Jan 17, 2020 22.0 9.30 9.90
KBH 200117C00025000 C Jan 17, 2020 25.0 7.50 8.00
KBH 200117C00027000 C Jan 17, 2020 27.0 6.30 8.00
KBH 200117C00030000 C Jan 17, 2020 30.0 5.05 5.75
KBH 200117C00032000 C Jan 17, 2020 32.0 4.20 4.80
KBH 200117C00035000 C Jan 17, 2020 35.0 3.25 3.80
KBH 200117C00040000 C Jan 17, 2020 40.0 1.57 2.43
KBH 200117P00013000 P Jan 17, 2020 13.0 0.34 0.64
KBH 200117P00015000 P Jan 17, 2020 15.0 0.60 0.90
KBH 200117P00018000 P Jan 17, 2020 18.0 0.91 1.26
KBH 200117P00020000 P Jan 17, 2020 20.0 1.31 1.78
KBH 200117P00022000 P Jan 17, 2020 22.0 1.74 2.24
KBH 200117P00025000 P Jan 17, 2020 25.0 2.85 3.30
KBH 200117P00027000 P Jan 17, 2020 27.0 3.80 4.15
KBH 200117P00030000 P Jan 17, 2020 30.0 5.30 5.70
KBH 200117P00032000 P Jan 17, 2020 32.0 6.40 7.55
KBH 200117P00035000 P Jan 17, 2020 35.0 8.40 8.85
KBH 200117P00040000 P Jan 17, 2020 40.0 12.10 12.70
OPRA data is delayed 15 minutes.