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 (2014-12-26)Premium Content

Kb Home (KBH)
As of Jan 30 2015 12:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KBH 150220C00006000 C 02/20/15 6.0 6.20 7.20
KBH 150220C00007000 C 02/20/15 7.0 5.40 5.95
KBH 150220C00008000 C 02/20/15 8.0 4.40 4.85
KBH 150220C00009000 C 02/20/15 9.0 3.40 3.90
KBH 150220C00010000 C 02/20/15 10.0 2.30 3.10
KBH 150220C00011000 C 02/20/15 11.0 1.49 1.87
KBH 150220C00012000 C 02/20/15 12.0 0.78 0.89
KBH 150220C00013000 C 02/20/15 13.0 0.27 0.29
KBH 150220C00014000 C 02/20/15 14.0 0.06 0.08
KBH 150220C00015000 C 02/20/15 15.0 0.01 0.03
KBH 150220C00016000 C 02/20/15 16.0 0.01 0.05
KBH 150220C00017000 C 02/20/15 17.0 0.00 0.04
KBH 150220C00018000 C 02/20/15 18.0 0.00 0.03
KBH 150220C00019000 C 02/20/15 19.0 0.00 0.03
KBH 150220C00020000 C 02/20/15 20.0 0.00 0.03
KBH 150220C00021000 C 02/20/15 21.0 0.00 0.04
KBH 150220C00022000 C 02/20/15 22.0 0.00 0.03
KBH 150220C00023000 C 02/20/15 23.0 0.00 0.03
KBH 150220C00024000 C 02/20/15 24.0 0.00 0.03
KBH 150220P00006000 P 02/20/15 6.0 0.00 0.03
KBH 150220P00007000 P 02/20/15 7.0 0.00 0.03
KBH 150220P00008000 P 02/20/15 8.0 0.00 0.05
KBH 150220P00009000 P 02/20/15 9.0 0.00 0.05
KBH 150220P00010000 P 02/20/15 10.0 0.00 0.05
KBH 150220P00011000 P 02/20/15 11.0 0.04 0.10
KBH 150220P00012000 P 02/20/15 12.0 0.21 0.25
KBH 150220P00013000 P 02/20/15 13.0 0.66 0.81
KBH 150220P00014000 P 02/20/15 14.0 1.22 1.64
KBH 150220P00015000 P 02/20/15 15.0 2.00 2.61
KBH 150220P00016000 P 02/20/15 16.0 3.15 3.65
KBH 150220P00017000 P 02/20/15 17.0 4.35 4.70
KBH 150220P00018000 P 02/20/15 18.0 4.95 5.65
KBH 150220P00019000 P 02/20/15 19.0 6.05 6.80
KBH 150220P00020000 P 02/20/15 20.0 7.15 7.65
KBH 150220P00021000 P 02/20/15 21.0 8.10 8.75
KBH 150220P00022000 P 02/20/15 22.0 9.10 9.75
KBH 150220P00023000 P 02/20/15 23.0 10.10 10.75
KBH 150220P00024000 P 02/20/15 24.0 10.70 12.00
KBH 150320C00006000 C 03/20/15 6.0 6.40 7.20
KBH 150320C00007000 C 03/20/15 7.0 5.40 6.20
KBH 150320C00008000 C 03/20/15 8.0 4.30 4.95
KBH 150320C00009000 C 03/20/15 9.0 3.45 3.90
KBH 150320C00010000 C 03/20/15 10.0 2.48 3.00
KBH 150320C00011000 C 03/20/15 11.0 1.67 2.02
KBH 150320C00012000 C 03/20/15 12.0 0.93 1.12
KBH 150320C00013000 C 03/20/15 13.0 0.46 0.56
KBH 150320C00014000 C 03/20/15 14.0 0.20 0.31
KBH 150320C00015000 C 03/20/15 15.0 0.07 0.15
KBH 150320C00016000 C 03/20/15 16.0 0.01 0.09
KBH 150320C00017000 C 03/20/15 17.0 0.00 0.06
KBH 150320C00018000 C 03/20/15 18.0 0.00 0.05
KBH 150320C00019000 C 03/20/15 19.0 0.00 0.05
KBH 150320C00020000 C 03/20/15 20.0 0.00 0.05
KBH 150320C00021000 C 03/20/15 21.0 0.00 0.04
KBH 150320C00022000 C 03/20/15 22.0 0.00 0.04
KBH 150320P00006000 P 03/20/15 6.0 0.00 0.03
KBH 150320P00007000 P 03/20/15 7.0 0.00 0.04
KBH 150320P00008000 P 03/20/15 8.0 0.00 0.08
KBH 150320P00009000 P 03/20/15 9.0 0.00 0.09
KBH 150320P00010000 P 03/20/15 10.0 0.07 0.13
KBH 150320P00011000 P 03/20/15 11.0 0.16 0.32
KBH 150320P00012000 P 03/20/15 12.0 0.45 0.60
KBH 150320P00013000 P 03/20/15 13.0 0.91 1.00
KBH 150320P00014000 P 03/20/15 14.0 1.43 1.81
KBH 150320P00015000 P 03/20/15 15.0 2.04 2.75
KBH 150320P00016000 P 03/20/15 16.0 3.15 3.75
KBH 150320P00017000 P 03/20/15 17.0 4.10 4.75
KBH 150320P00018000 P 03/20/15 18.0 5.05 5.65
KBH 150320P00019000 P 03/20/15 19.0 6.05 6.60
KBH 150320P00020000 P 03/20/15 20.0 6.85 7.80
KBH 150320P00021000 P 03/20/15 21.0 7.85 8.80
KBH 150320P00022000 P 03/20/15 22.0 8.85 9.80
KBH 150417C00006000 C 04/17/15 6.0 6.45 7.00
KBH 150417C00007000 C 04/17/15 7.0 5.25 6.20
KBH 150417C00008000 C 04/17/15 8.0 4.45 5.00
KBH 150417C00009000 C 04/17/15 9.0 3.50 4.15
KBH 150417C00010000 C 04/17/15 10.0 2.65 3.05
KBH 150417C00011000 C 04/17/15 11.0 1.83 2.20
KBH 150417C00012000 C 04/17/15 12.0 1.19 1.31
KBH 150417C00013000 C 04/17/15 13.0 0.70 0.79
KBH 150417C00014000 C 04/17/15 14.0 0.38 0.45
KBH 150417C00015000 C 04/17/15 15.0 0.20 0.29
KBH 150417C00016000 C 04/17/15 16.0 0.09 0.17
KBH 150417C00017000 C 04/17/15 17.0 0.03 0.12
KBH 150417C00018000 C 04/17/15 18.0 0.03 0.09
KBH 150417C00019000 C 04/17/15 19.0 0.00 0.07
KBH 150417C00020000 C 04/17/15 20.0 0.00 0.06
KBH 150417C00021000 C 04/17/15 21.0 0.00 0.06
KBH 150417C00022000 C 04/17/15 22.0 0.00 0.06
KBH 150417C00023000 C 04/17/15 23.0 0.00 0.05
KBH 150417C00024000 C 04/17/15 24.0 0.00 0.05
KBH 150417C00025000 C 04/17/15 25.0 0.00 0.05
KBH 150417C00026000 C 04/17/15 26.0 0.00 0.06
KBH 150417C00027000 C 04/17/15 27.0 0.00 0.05
KBH 150417C00028000 C 04/17/15 28.0 0.00 0.05
KBH 150417C00029000 C 04/17/15 29.0 0.00 0.03
KBH 150417C00030000 C 04/17/15 30.0 0.00 0.04
KBH 150417C00031000 C 04/17/15 31.0 0.00 0.04
KBH 150417P00006000 P 04/17/15 6.0 0.00 0.06
KBH 150417P00007000 P 04/17/15 7.0 0.01 0.09
KBH 150417P00008000 P 04/17/15 8.0 0.03 0.11
KBH 150417P00009000 P 04/17/15 9.0 0.06 0.15
KBH 150417P00010000 P 04/17/15 10.0 0.12 0.23
KBH 150417P00011000 P 04/17/15 11.0 0.34 0.40
KBH 150417P00012000 P 04/17/15 12.0 0.64 0.73
KBH 150417P00013000 P 04/17/15 13.0 1.12 1.22
KBH 150417P00014000 P 04/17/15 14.0 1.78 1.91
KBH 150417P00015000 P 04/17/15 15.0 2.14 2.93
KBH 150417P00016000 P 04/17/15 16.0 3.20 3.85
KBH 150417P00017000 P 04/17/15 17.0 4.20 4.75
KBH 150417P00018000 P 04/17/15 18.0 5.10 5.65
KBH 150417P00019000 P 04/17/15 19.0 6.10 6.85
KBH 150417P00020000 P 04/17/15 20.0 7.10 7.85
KBH 150417P00021000 P 04/17/15 21.0 8.05 9.20
KBH 150417P00022000 P 04/17/15 22.0 9.05 9.80
KBH 150417P00023000 P 04/17/15 23.0 9.85 11.15
KBH 150417P00024000 P 04/17/15 24.0 10.70 12.10
KBH 150417P00025000 P 04/17/15 25.0 11.70 13.10
KBH 150417P00026000 P 04/17/15 26.0 13.05 14.15
KBH 150417P00027000 P 04/17/15 27.0 14.05 15.10
KBH 150417P00028000 P 04/17/15 28.0 15.05 16.05
KBH 150417P00029000 P 04/17/15 29.0 16.05 17.05
KBH 150417P00030000 P 04/17/15 30.0 17.05 18.05
KBH 150417P00031000 P 04/17/15 31.0 18.05 18.85
KBH 150717C00006000 C 07/17/15 6.0 6.30 6.95
KBH 150717C00007000 C 07/17/15 7.0 5.35 6.10
KBH 150717C00008000 C 07/17/15 8.0 4.45 5.20
KBH 150717C00009000 C 07/17/15 9.0 3.55 4.30
KBH 150717C00010000 C 07/17/15 10.0 2.83 3.25
KBH 150717C00011000 C 07/17/15 11.0 2.00 2.80
KBH 150717C00012000 C 07/17/15 12.0 1.51 1.94
KBH 150717C00013000 C 07/17/15 13.0 1.07 1.32
KBH 150717C00014000 C 07/17/15 14.0 0.72 0.92
KBH 150717C00015000 C 07/17/15 15.0 0.47 0.65
KBH 150717C00016000 C 07/17/15 16.0 0.28 0.45
KBH 150717C00017000 C 07/17/15 17.0 0.16 0.31
KBH 150717C00018000 C 07/17/15 18.0 0.07 0.21
KBH 150717C00019000 C 07/17/15 19.0 0.05 0.17
KBH 150717C00020000 C 07/17/15 20.0 0.02 0.14
KBH 150717C00021000 C 07/17/15 21.0 0.01 0.11
KBH 150717C00022000 C 07/17/15 22.0 0.00 0.10
KBH 150717C00023000 C 07/17/15 23.0 0.00 0.09
KBH 150717C00024000 C 07/17/15 24.0 0.00 0.09
KBH 150717C00025000 C 07/17/15 25.0 0.00 0.08
KBH 150717C00026000 C 07/17/15 26.0 0.00 0.08
KBH 150717C00027000 C 07/17/15 27.0 0.00 0.08
KBH 150717C00028000 C 07/17/15 28.0 0.00 0.07
KBH 150717C00029000 C 07/17/15 29.0 0.00 0.07
KBH 150717C00030000 C 07/17/15 30.0 0.00 0.07
KBH 150717P00006000 P 07/17/15 6.0 0.01 0.10
KBH 150717P00007000 P 07/17/15 7.0 0.05 0.17
KBH 150717P00008000 P 07/17/15 8.0 0.10 0.22
KBH 150717P00009000 P 07/17/15 9.0 0.19 0.30
KBH 150717P00010000 P 07/17/15 10.0 0.32 0.45
KBH 150717P00011000 P 07/17/15 11.0 0.55 0.71
KBH 150717P00012000 P 07/17/15 12.0 0.89 1.18
KBH 150717P00013000 P 07/17/15 13.0 1.37 1.66
KBH 150717P00014000 P 07/17/15 14.0 1.97 2.32
KBH 150717P00015000 P 07/17/15 15.0 2.70 3.25
KBH 150717P00016000 P 07/17/15 16.0 3.30 4.05
KBH 150717P00017000 P 07/17/15 17.0 4.20 4.85
KBH 150717P00018000 P 07/17/15 18.0 5.20 5.70
KBH 150717P00019000 P 07/17/15 19.0 6.15 6.90
KBH 150717P00020000 P 07/17/15 20.0 7.10 7.85
KBH 150717P00021000 P 07/17/15 21.0 8.10 8.85
KBH 150717P00022000 P 07/17/15 22.0 9.00 9.85
KBH 150717P00023000 P 07/17/15 23.0 9.90 10.85
KBH 150717P00024000 P 07/17/15 24.0 10.95 12.00
KBH 150717P00025000 P 07/17/15 25.0 11.95 13.15
KBH 150717P00026000 P 07/17/15 26.0 12.95 14.00
KBH 150717P00027000 P 07/17/15 27.0 13.95 15.00
KBH 150717P00028000 P 07/17/15 28.0 14.95 16.00
KBH 150717P00029000 P 07/17/15 29.0 15.95 17.00
KBH 150717P00030000 P 07/17/15 30.0 16.95 18.00
KBH 160115C00005000 C 01/15/16 5.0 6.70 8.65
KBH 160115C00008000 C 01/15/16 8.0 4.35 5.40
KBH 160115C00010000 C 01/15/16 10.0 2.88 4.25
KBH 160115C00013000 C 01/15/16 13.0 1.45 1.95
KBH 160115C00015000 C 01/15/16 15.0 1.05 1.20
KBH 160115C00017000 C 01/15/16 17.0 0.56 0.87
KBH 160115C00020000 C 01/15/16 20.0 0.21 0.45
KBH 160115C00022000 C 01/15/16 22.0 0.10 0.34
KBH 160115C00025000 C 01/15/16 25.0 0.10 0.52
KBH 160115C00027000 C 01/15/16 27.0 0.03 0.26
KBH 160115C00030000 C 01/15/16 30.0 0.00 0.38
KBH 160115C00035000 C 01/15/16 35.0 0.00 0.12
KBH 160115P00005000 P 01/15/16 5.0 0.04 0.22
KBH 160115P00008000 P 01/15/16 8.0 0.29 0.45
KBH 160115P00010000 P 01/15/16 10.0 0.67 0.90
KBH 160115P00013000 P 01/15/16 13.0 1.63 2.50
KBH 160115P00015000 P 01/15/16 15.0 3.05 3.60
KBH 160115P00017000 P 01/15/16 17.0 4.30 5.60
KBH 160115P00020000 P 01/15/16 20.0 6.85 8.05
KBH 160115P00022000 P 01/15/16 22.0 8.90 9.90
KBH 160115P00025000 P 01/15/16 25.0 11.60 13.05
KBH 160115P00027000 P 01/15/16 27.0 13.85 15.40
KBH 160115P00030000 P 01/15/16 30.0 16.60 18.05
KBH 160115P00035000 P 01/15/16 35.0 21.80 23.55
KBH 170120C00005000 C 01/20/17 5.0 6.60 9.05
KBH 170120C00008000 C 01/20/17 8.0 4.70 6.05
KBH 170120C00010000 C 01/20/17 10.0 3.90 4.70
KBH 170120C00013000 C 01/20/17 13.0 2.55 3.25
KBH 170120C00015000 C 01/20/17 15.0 1.76 2.41
KBH 170120C00017000 C 01/20/17 17.0 1.25 1.87
KBH 170120C00020000 C 01/20/17 20.0 0.74 1.15
KBH 170120C00022000 C 01/20/17 22.0 0.51 1.03
KBH 170120C00025000 C 01/20/17 25.0 0.35 0.60
KBH 170120C00027000 C 01/20/17 27.0 0.25 0.57
KBH 170120C00030000 C 01/20/17 30.0 0.10 0.46
KBH 170120C00035000 C 01/20/17 35.0 0.03 0.35
KBH 170120P00005000 P 01/20/17 5.0 0.14 0.43
KBH 170120P00008000 P 01/20/17 8.0 0.61 1.28
KBH 170120P00010000 P 01/20/17 10.0 1.20 1.63
KBH 170120P00013000 P 01/20/17 13.0 2.25 3.15
KBH 170120P00015000 P 01/20/17 15.0 3.85 4.60
KBH 170120P00017000 P 01/20/17 17.0 5.00 5.90
KBH 170120P00020000 P 01/20/17 20.0 7.70 8.40
KBH 170120P00022000 P 01/20/17 22.0 9.30 10.45
KBH 170120P00025000 P 01/20/17 25.0 11.70 13.45
KBH 170120P00027000 P 01/20/17 27.0 13.25 15.70
KBH 170120P00030000 P 01/20/17 30.0 16.20 18.60
KBH 170120P00035000 P 01/20/17 35.0 21.35 23.80

OPRA data is delayed 15 minutes.