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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KBH 141220C00007000 C 12/20/14 7.0 8.70 9.20
KBH 141220C00008000 C 12/20/14 8.0 7.60 8.30
KBH 141220C00009000 C 12/20/14 9.0 6.65 7.20
KBH 141220C00010000 C 12/20/14 10.0 6.00 6.15
KBH 141220C00011000 C 12/20/14 11.0 4.95 5.20
KBH 141220C00012000 C 12/20/14 12.0 3.95 4.20
KBH 141220C00013000 C 12/20/14 13.0 2.72 3.15
KBH 141220C00014000 C 12/20/14 14.0 1.71 2.13
KBH 141220C00015000 C 12/20/14 15.0 1.02 1.13
KBH 141220C00016000 C 12/20/14 16.0 0.07 0.12
KBH 141220C00017000 C 12/20/14 17.0 0.00 0.01
KBH 141220C00018000 C 12/20/14 18.0 0.00 0.02
KBH 141220C00019000 C 12/20/14 19.0 0.00 0.03
KBH 141220C00020000 C 12/20/14 20.0 0.00 0.01
KBH 141220C00021000 C 12/20/14 21.0 0.00 0.03
KBH 141220C00022000 C 12/20/14 22.0 0.00 0.03
KBH 141220C00023000 C 12/20/14 23.0 0.00 0.03
KBH 141220C00024000 C 12/20/14 24.0 0.00 0.03
KBH 141220C00025000 C 12/20/14 25.0 0.00 0.03
KBH 141220P00007000 P 12/20/14 7.0 0.00 0.03
KBH 141220P00008000 P 12/20/14 8.0 0.00 0.03
KBH 141220P00009000 P 12/20/14 9.0 0.00 0.03
KBH 141220P00010000 P 12/20/14 10.0 0.00 0.03
KBH 141220P00011000 P 12/20/14 11.0 0.00 0.03
KBH 141220P00012000 P 12/20/14 12.0 0.00 0.03
KBH 141220P00013000 P 12/20/14 13.0 0.00 0.03
KBH 141220P00014000 P 12/20/14 14.0 0.00 0.03
KBH 141220P00015000 P 12/20/14 15.0 0.00 0.03
KBH 141220P00016000 P 12/20/14 16.0 0.00 0.03
KBH 141220P00017000 P 12/20/14 17.0 0.85 1.04
KBH 141220P00018000 P 12/20/14 18.0 1.80 2.07
KBH 141220P00019000 P 12/20/14 19.0 2.48 3.30
KBH 141220P00020000 P 12/20/14 20.0 3.50 4.30
KBH 141220P00021000 P 12/20/14 21.0 4.40 5.35
KBH 141220P00022000 P 12/20/14 22.0 5.40 6.35
KBH 141220P00023000 P 12/20/14 23.0 6.45 7.35
KBH 141220P00024000 P 12/20/14 24.0 7.55 8.35
KBH 141220P00025000 P 12/20/14 25.0 8.55 9.35
KBH 150117C00003000 C 01/17/15 3.0 12.60 13.40
KBH 150117C00005000 C 01/17/15 5.0 10.40 11.75
KBH 150117C00008000 C 01/17/15 8.0 7.70 8.25
KBH 150117C00009000 C 01/17/15 9.0 6.70 7.25
KBH 150117C00010000 C 01/17/15 10.0 5.75 6.25
KBH 150117C00011000 C 01/17/15 11.0 4.95 5.25
KBH 150117C00012000 C 01/17/15 12.0 4.10 4.25
KBH 150117C00013000 C 01/17/15 13.0 2.79 3.50
KBH 150117C00014000 C 01/17/15 14.0 2.00 2.33
KBH 150117C00015000 C 01/17/15 15.0 1.30 1.42
KBH 150117C00016000 C 01/17/15 16.0 0.71 0.77
KBH 150117C00017000 C 01/17/15 17.0 0.30 0.35
KBH 150117C00018000 C 01/17/15 18.0 0.12 0.14
KBH 150117C00019000 C 01/17/15 19.0 0.04 0.10
KBH 150117C00020000 C 01/17/15 20.0 0.01 0.05
KBH 150117C00021000 C 01/17/15 21.0 0.00 0.07
KBH 150117C00022000 C 01/17/15 22.0 0.00 0.07
KBH 150117C00023000 C 01/17/15 23.0 0.00 0.06
KBH 150117C00024000 C 01/17/15 24.0 0.00 0.06
KBH 150117C00025000 C 01/17/15 25.0 0.00 0.04
KBH 150117C00026000 C 01/17/15 26.0 0.00 0.05
KBH 150117C00027000 C 01/17/15 27.0 0.00 0.03
KBH 150117C00028000 C 01/17/15 28.0 0.00 0.03
KBH 150117C00029000 C 01/17/15 29.0 0.00 0.03
KBH 150117C00030000 C 01/17/15 30.0 0.00 0.03
KBH 150117C00031000 C 01/17/15 31.0 0.00 0.03
KBH 150117C00032000 C 01/17/15 32.0 0.00 0.03
KBH 150117C00033000 C 01/17/15 33.0 0.00 0.03
KBH 150117C00034000 C 01/17/15 34.0 0.00 0.03
KBH 150117C00035000 C 01/17/15 35.0 0.00 0.03
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 0.04
KBH 150117P00009000 P 01/17/15 9.0 0.00 0.03
KBH 150117P00010000 P 01/17/15 10.0 0.00 0.06
KBH 150117P00011000 P 01/17/15 11.0 0.00 0.07
KBH 150117P00012000 P 01/17/15 12.0 0.00 0.08
KBH 150117P00013000 P 01/17/15 13.0 0.02 0.11
KBH 150117P00014000 P 01/17/15 14.0 0.11 0.14
KBH 150117P00015000 P 01/17/15 15.0 0.27 0.29
KBH 150117P00016000 P 01/17/15 16.0 0.60 0.64
KBH 150117P00017000 P 01/17/15 17.0 1.18 1.25
KBH 150117P00018000 P 01/17/15 18.0 1.93 2.36
KBH 150117P00019000 P 01/17/15 19.0 2.55 3.35
KBH 150117P00020000 P 01/17/15 20.0 3.55 4.30
KBH 150117P00021000 P 01/17/15 21.0 4.50 5.30
KBH 150117P00022000 P 01/17/15 22.0 5.45 6.30
KBH 150117P00023000 P 01/17/15 23.0 6.45 7.30
KBH 150117P00024000 P 01/17/15 24.0 7.45 8.35
KBH 150117P00025000 P 01/17/15 25.0 8.45 9.30
KBH 150117P00026000 P 01/17/15 26.0 9.45 10.40
KBH 150117P00027000 P 01/17/15 27.0 10.40 11.55
KBH 150117P00028000 P 01/17/15 28.0 11.40 12.55
KBH 150117P00029000 P 01/17/15 29.0 12.40 13.55
KBH 150117P00030000 P 01/17/15 30.0 13.40 14.35
KBH 150117P00031000 P 01/17/15 31.0 14.30 16.35
KBH 150117P00032000 P 01/17/15 32.0 15.45 16.50
KBH 150117P00033000 P 01/17/15 33.0 15.35 18.35
KBH 150117P00034000 P 01/17/15 34.0 16.90 18.95
KBH 150117P00035000 P 01/17/15 35.0 18.40 19.35
KBH 150417C00008000 C 04/17/15 8.0 7.70 8.65
KBH 150417C00009000 C 04/17/15 9.0 6.70 7.65
KBH 150417C00010000 C 04/17/15 10.0 5.75 6.65
KBH 150417C00011000 C 04/17/15 11.0 4.85 5.70
KBH 150417C00012000 C 04/17/15 12.0 3.90 4.75
KBH 150417C00013000 C 04/17/15 13.0 3.35 3.80
KBH 150417C00014000 C 04/17/15 14.0 2.43 2.91
KBH 150417C00015000 C 04/17/15 15.0 1.91 1.99
KBH 150417C00016000 C 04/17/15 16.0 1.29 1.42
KBH 150417C00017000 C 04/17/15 17.0 0.91 0.98
KBH 150417C00018000 C 04/17/15 18.0 0.55 0.67
KBH 150417C00019000 C 04/17/15 19.0 0.36 0.45
KBH 150417C00020000 C 04/17/15 20.0 0.23 0.32
KBH 150417C00021000 C 04/17/15 21.0 0.10 0.31
KBH 150417C00022000 C 04/17/15 22.0 0.10 0.23
KBH 150417C00023000 C 04/17/15 23.0 0.06 0.18
KBH 150417C00024000 C 04/17/15 24.0 0.04 0.15
KBH 150417C00025000 C 04/17/15 25.0 0.00 0.25
KBH 150417C00026000 C 04/17/15 26.0 0.02 0.13
KBH 150417C00027000 C 04/17/15 27.0 0.02 0.25
KBH 150417C00028000 C 04/17/15 28.0 0.00 0.25
KBH 150417C00029000 C 04/17/15 29.0 0.00 0.10
KBH 150417C00030000 C 04/17/15 30.0 0.00 0.24
KBH 150417C00031000 C 04/17/15 31.0 0.00 0.11
KBH 150417P00008000 P 04/17/15 8.0 0.00 0.11
KBH 150417P00009000 P 04/17/15 9.0 0.01 0.12
KBH 150417P00010000 P 04/17/15 10.0 0.03 0.14
KBH 150417P00011000 P 04/17/15 11.0 0.07 0.19
KBH 150417P00012000 P 04/17/15 12.0 0.13 0.26
KBH 150417P00013000 P 04/17/15 13.0 0.31 0.37
KBH 150417P00014000 P 04/17/15 14.0 0.51 0.57
KBH 150417P00015000 P 04/17/15 15.0 0.80 0.86
KBH 150417P00016000 P 04/17/15 16.0 1.22 1.29
KBH 150417P00017000 P 04/17/15 17.0 1.77 1.85
KBH 150417P00018000 P 04/17/15 18.0 2.44 2.54
KBH 150417P00019000 P 04/17/15 19.0 2.98 3.65
KBH 150417P00020000 P 04/17/15 20.0 3.85 4.55
KBH 150417P00021000 P 04/17/15 21.0 4.75 5.45
KBH 150417P00022000 P 04/17/15 22.0 5.60 6.40
KBH 150417P00023000 P 04/17/15 23.0 6.55 7.40
KBH 150417P00024000 P 04/17/15 24.0 7.50 8.35
KBH 150417P00025000 P 04/17/15 25.0 8.50 9.40
KBH 150417P00026000 P 04/17/15 26.0 9.50 10.40
KBH 150417P00027000 P 04/17/15 27.0 10.40 11.35
KBH 150417P00028000 P 04/17/15 28.0 11.40 12.40
KBH 150417P00029000 P 04/17/15 29.0 12.35 13.40
KBH 150417P00030000 P 04/17/15 30.0 13.40 15.05
KBH 150417P00031000 P 04/17/15 31.0 14.35 15.45
KBH 150717C00009000 C 07/17/15 9.0 6.75 7.75
KBH 150717C00010000 C 07/17/15 10.0 5.85 6.70
KBH 150717C00011000 C 07/17/15 11.0 4.90 5.85
KBH 150717C00012000 C 07/17/15 12.0 4.10 4.95
KBH 150717C00013000 C 07/17/15 13.0 3.35 4.00
KBH 150717C00014000 C 07/17/15 14.0 2.69 3.40
KBH 150717C00015000 C 07/17/15 15.0 2.10 2.45
KBH 150717C00016000 C 07/17/15 16.0 1.75 1.88
KBH 150717C00017000 C 07/17/15 17.0 1.32 1.58
KBH 150717C00018000 C 07/17/15 18.0 0.98 1.09
KBH 150717C00019000 C 07/17/15 19.0 0.69 0.85
KBH 150717C00020000 C 07/17/15 20.0 0.49 0.77
KBH 150717C00021000 C 07/17/15 21.0 0.38 0.63
KBH 150717C00022000 C 07/17/15 22.0 0.24 0.49
KBH 150717C00023000 C 07/17/15 23.0 0.19 0.41
KBH 150717C00024000 C 07/17/15 24.0 0.09 0.34
KBH 150717C00025000 C 07/17/15 25.0 0.04 0.29
KBH 150717C00026000 C 07/17/15 26.0 0.02 0.24
KBH 150717C00027000 C 07/17/15 27.0 0.06 0.21
KBH 150717C00028000 C 07/17/15 28.0 0.00 0.19
KBH 150717C00029000 C 07/17/15 29.0 0.00 0.17
KBH 150717C00030000 C 07/17/15 30.0 0.00 0.16
KBH 150717P00009000 P 07/17/15 9.0 0.06 0.21
KBH 150717P00010000 P 07/17/15 10.0 0.10 0.26
KBH 150717P00011000 P 07/17/15 11.0 0.17 0.42
KBH 150717P00012000 P 07/17/15 12.0 0.29 0.54
KBH 150717P00013000 P 07/17/15 13.0 0.46 0.70
KBH 150717P00014000 P 07/17/15 14.0 0.72 0.97
KBH 150717P00015000 P 07/17/15 15.0 1.13 1.28
KBH 150717P00016000 P 07/17/15 16.0 1.60 1.73
KBH 150717P00017000 P 07/17/15 17.0 2.20 2.30
KBH 150717P00018000 P 07/17/15 18.0 2.79 2.96
KBH 150717P00019000 P 07/17/15 19.0 3.45 4.05
KBH 150717P00020000 P 07/17/15 20.0 4.30 4.90
KBH 150717P00021000 P 07/17/15 21.0 4.95 5.85
KBH 150717P00022000 P 07/17/15 22.0 5.80 6.60
KBH 150717P00023000 P 07/17/15 23.0 6.70 7.50
KBH 150717P00024000 P 07/17/15 24.0 7.65 8.60
KBH 150717P00025000 P 07/17/15 25.0 8.60 9.45
KBH 150717P00026000 P 07/17/15 26.0 9.55 10.40
KBH 150717P00027000 P 07/17/15 27.0 10.40 11.45
KBH 150717P00028000 P 07/17/15 28.0 11.40 12.45
KBH 150717P00029000 P 07/17/15 29.0 12.35 13.50
KBH 150717P00030000 P 07/17/15 30.0 13.35 14.40
KBH 160115C00005000 C 01/15/16 5.0 10.20 12.05
KBH 160115C00008000 C 01/15/16 8.0 7.80 8.90
KBH 160115C00010000 C 01/15/16 10.0 6.10 6.85
KBH 160115C00013000 C 01/15/16 13.0 4.10 4.75
KBH 160115C00015000 C 01/15/16 15.0 2.70 3.65
KBH 160115C00017000 C 01/15/16 17.0 1.88 2.40
KBH 160115C00020000 C 01/15/16 20.0 1.05 1.40
KBH 160115C00022000 C 01/15/16 22.0 0.65 1.15
KBH 160115C00025000 C 01/15/16 25.0 0.36 0.65
KBH 160115C00027000 C 01/15/16 27.0 0.25 0.64
KBH 160115C00030000 C 01/15/16 30.0 0.03 0.53
KBH 160115C00035000 C 01/15/16 35.0 0.05 0.55
KBH 160115P00005000 P 01/15/16 5.0 0.00 0.33
KBH 160115P00008000 P 01/15/16 8.0 0.00 0.50
KBH 160115P00010000 P 01/15/16 10.0 0.18 0.68
KBH 160115P00013000 P 01/15/16 13.0 0.78 1.28
KBH 160115P00015000 P 01/15/16 15.0 1.56 2.04
KBH 160115P00017000 P 01/15/16 17.0 2.84 3.20
KBH 160115P00020000 P 01/15/16 20.0 4.45 5.15
KBH 160115P00022000 P 01/15/16 22.0 6.00 7.00
KBH 160115P00025000 P 01/15/16 25.0 8.65 9.75
KBH 160115P00027000 P 01/15/16 27.0 10.20 11.80
KBH 160115P00030000 P 01/15/16 30.0 13.10 14.70
KBH 160115P00035000 P 01/15/16 35.0 17.95 19.55
KBH 170120C00005000 C 01/20/17 5.0 10.70 12.30
KBH 170120C00008000 C 01/20/17 8.0 7.90 9.35
KBH 170120C00010000 C 01/20/17 10.0 6.55 7.70
KBH 170120C00013000 C 01/20/17 13.0 4.55 5.75
KBH 170120C00015000 C 01/20/17 15.0 3.60 4.70
KBH 170120C00017000 C 01/20/17 17.0 2.95 3.85
KBH 170120C00020000 C 01/20/17 20.0 2.01 2.72
KBH 170120C00022000 C 01/20/17 22.0 1.50 2.23
KBH 170120C00025000 C 01/20/17 25.0 0.97 1.55
KBH 170120C00027000 C 01/20/17 27.0 0.93 1.43
KBH 170120C00030000 C 01/20/17 30.0 0.64 1.14
KBH 170120C00035000 C 01/20/17 35.0 0.32 0.79
KBH 170120P00005000 P 01/20/17 5.0 0.00 0.50
KBH 170120P00008000 P 01/20/17 8.0 0.30 0.75
KBH 170120P00010000 P 01/20/17 10.0 0.74 1.24
KBH 170120P00013000 P 01/20/17 13.0 1.65 2.00
KBH 170120P00015000 P 01/20/17 15.0 2.49 3.20
KBH 170120P00017000 P 01/20/17 17.0 3.85 4.40
KBH 170120P00020000 P 01/20/17 20.0 5.50 6.40
KBH 170120P00022000 P 01/20/17 22.0 6.95 7.95
KBH 170120P00025000 P 01/20/17 25.0 9.40 10.40
KBH 170120P00027000 P 01/20/17 27.0 10.85 12.45
KBH 170120P00030000 P 01/20/17 30.0 13.55 15.15
KBH 170120P00035000 P 01/20/17 35.0 18.25 19.85

OPRA data is delayed 15 minutes.