Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Kb Home (KBH)
As of Jan 22 2018 4:31PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KBH 180216C00023000 C Feb 16, 2018 23.0 9.85 14.35
KBH 180216C00024000 C Feb 16, 2018 24.0 8.85 13.30
KBH 180216C00025000 C Feb 16, 2018 25.0 7.90 12.30
KBH 180216C00026000 C Feb 16, 2018 26.0 8.20 10.55
KBH 180216C00027000 C Feb 16, 2018 27.0 7.95 8.10
KBH 180216C00028000 C Feb 16, 2018 28.0 6.95 7.15
KBH 180216C00029000 C Feb 16, 2018 29.0 5.85 6.25
KBH 180216C00030000 C Feb 16, 2018 30.0 5.00 5.15
KBH 180216C00031000 C Feb 16, 2018 31.0 4.05 4.20
KBH 180216C00032000 C Feb 16, 2018 32.0 3.15 3.30
KBH 180216C00033000 C Feb 16, 2018 33.0 2.33 2.45
KBH 180216C00034000 C Feb 16, 2018 34.0 1.66 1.70
KBH 180216C00035000 C Feb 16, 2018 35.0 1.06 1.11
KBH 180216C00036000 C Feb 16, 2018 36.0 0.62 0.66
KBH 180216C00037000 C Feb 16, 2018 37.0 0.34 0.37
KBH 180216C00038000 C Feb 16, 2018 38.0 0.17 0.20
KBH 180216C00039000 C Feb 16, 2018 39.0 0.08 0.11
KBH 180216C00040000 C Feb 16, 2018 40.0 0.03 0.06
KBH 180216C00041000 C Feb 16, 2018 41.0 0.00 0.04
KBH 180216C00042000 C Feb 16, 2018 42.0 0.00 0.03
KBH 180216C00043000 C Feb 16, 2018 43.0 0.00 0.03
KBH 180216P00023000 P Feb 16, 2018 23.0 0.00 0.03
KBH 180216P00024000 P Feb 16, 2018 24.0 0.00 0.03
KBH 180216P00025000 P Feb 16, 2018 25.0 0.00 0.03
KBH 180216P00026000 P Feb 16, 2018 26.0 0.00 0.04
KBH 180216P00027000 P Feb 16, 2018 27.0 0.02 0.03
KBH 180216P00028000 P Feb 16, 2018 28.0 0.03 0.04
KBH 180216P00029000 P Feb 16, 2018 29.0 0.05 0.08
KBH 180216P00030000 P Feb 16, 2018 30.0 0.08 0.11
KBH 180216P00031000 P Feb 16, 2018 31.0 0.13 0.16
KBH 180216P00032000 P Feb 16, 2018 32.0 0.23 0.26
KBH 180216P00033000 P Feb 16, 2018 33.0 0.37 0.41
KBH 180216P00034000 P Feb 16, 2018 34.0 0.63 0.66
KBH 180216P00035000 P Feb 16, 2018 35.0 1.03 1.06
KBH 180216P00036000 P Feb 16, 2018 36.0 1.59 1.62
KBH 180216P00037000 P Feb 16, 2018 37.0 2.30 2.41
KBH 180216P00038000 P Feb 16, 2018 38.0 3.10 3.25
KBH 180216P00039000 P Feb 16, 2018 39.0 4.05 4.20
KBH 180216P00040000 P Feb 16, 2018 40.0 4.90 5.15
KBH 180216P00041000 P Feb 16, 2018 41.0 5.90 6.20
KBH 180216P00042000 P Feb 16, 2018 42.0 6.95 7.10
KBH 180216P00043000 P Feb 16, 2018 43.0 5.80 10.05
KBH 180420C00013000 C Apr 20, 2018 13.0 19.85 24.40
KBH 180420C00014000 C Apr 20, 2018 14.0 19.30 23.20
KBH 180420C00015000 C Apr 20, 2018 15.0 18.05 21.90
KBH 180420C00016000 C Apr 20, 2018 16.0 17.20 21.30
KBH 180420C00017000 C Apr 20, 2018 17.0 16.20 20.15
KBH 180420C00018000 C Apr 20, 2018 18.0 15.20 18.95
KBH 180420C00019000 C Apr 20, 2018 19.0 14.20 18.35
KBH 180420C00020000 C Apr 20, 2018 20.0 13.95 16.00
KBH 180420C00021000 C Apr 20, 2018 21.0 12.50 16.55
KBH 180420C00022000 C Apr 20, 2018 22.0 11.55 15.60
KBH 180420C00023000 C Apr 20, 2018 23.0 11.85 14.60
KBH 180420C00024000 C Apr 20, 2018 24.0 10.85 13.60
KBH 180420C00025000 C Apr 20, 2018 25.0 9.95 12.45
KBH 180420C00026000 C Apr 20, 2018 26.0 9.20 10.90
KBH 180420C00027000 C Apr 20, 2018 27.0 8.30 8.50
KBH 180420C00028000 C Apr 20, 2018 28.0 7.25 7.55
KBH 180420C00029000 C Apr 20, 2018 29.0 6.50 6.65
KBH 180420C00030000 C Apr 20, 2018 30.0 5.65 5.80
KBH 180420C00031000 C Apr 20, 2018 31.0 4.85 5.00
KBH 180420C00032000 C Apr 20, 2018 32.0 4.10 4.30
KBH 180420C00033000 C Apr 20, 2018 33.0 3.45 3.60
KBH 180420C00034000 C Apr 20, 2018 34.0 2.89 2.95
KBH 180420C00035000 C Apr 20, 2018 35.0 2.34 2.39
KBH 180420C00036000 C Apr 20, 2018 36.0 1.86 1.92
KBH 180420C00037000 C Apr 20, 2018 37.0 1.47 1.53
KBH 180420C00038000 C Apr 20, 2018 38.0 1.13 1.19
KBH 180420C00039000 C Apr 20, 2018 39.0 0.88 0.93
KBH 180420C00040000 C Apr 20, 2018 40.0 0.66 0.72
KBH 180420C00041000 C Apr 20, 2018 41.0 0.50 0.55
KBH 180420C00042000 C Apr 20, 2018 42.0 0.37 0.43
KBH 180420C00043000 C Apr 20, 2018 43.0 0.28 0.34
KBH 180420C00044000 C Apr 20, 2018 44.0 0.21 0.27
KBH 180420C00045000 C Apr 20, 2018 45.0 0.14 0.21
KBH 180420C00046000 C Apr 20, 2018 46.0 0.11 0.17
KBH 180420P00013000 P Apr 20, 2018 13.0 0.00 0.03
KBH 180420P00014000 P Apr 20, 2018 14.0 0.00 0.03
KBH 180420P00015000 P Apr 20, 2018 15.0 0.00 0.04
KBH 180420P00016000 P Apr 20, 2018 16.0 0.00 0.04
KBH 180420P00017000 P Apr 20, 2018 17.0 0.00 0.04
KBH 180420P00018000 P Apr 20, 2018 18.0 0.00 0.05
KBH 180420P00019000 P Apr 20, 2018 19.0 0.02 0.06
KBH 180420P00020000 P Apr 20, 2018 20.0 0.03 0.07
KBH 180420P00021000 P Apr 20, 2018 21.0 0.04 0.09
KBH 180420P00022000 P Apr 20, 2018 22.0 0.06 0.11
KBH 180420P00023000 P Apr 20, 2018 23.0 0.08 0.13
KBH 180420P00024000 P Apr 20, 2018 24.0 0.11 0.16
KBH 180420P00025000 P Apr 20, 2018 25.0 0.15 0.20
KBH 180420P00026000 P Apr 20, 2018 26.0 0.19 0.25
KBH 180420P00027000 P Apr 20, 2018 27.0 0.27 0.32
KBH 180420P00028000 P Apr 20, 2018 28.0 0.36 0.41
KBH 180420P00029000 P Apr 20, 2018 29.0 0.48 0.52
KBH 180420P00030000 P Apr 20, 2018 30.0 0.63 0.68
KBH 180420P00031000 P Apr 20, 2018 31.0 0.81 0.87
KBH 180420P00032000 P Apr 20, 2018 32.0 1.06 1.12
KBH 180420P00033000 P Apr 20, 2018 33.0 1.37 1.42
KBH 180420P00034000 P Apr 20, 2018 34.0 1.74 1.79
KBH 180420P00035000 P Apr 20, 2018 35.0 2.18 2.24
KBH 180420P00036000 P Apr 20, 2018 36.0 2.70 2.79
KBH 180420P00037000 P Apr 20, 2018 37.0 3.30 3.45
KBH 180420P00038000 P Apr 20, 2018 38.0 3.95 4.10
KBH 180420P00039000 P Apr 20, 2018 39.0 4.70 4.85
KBH 180420P00040000 P Apr 20, 2018 40.0 5.50 5.65
KBH 180420P00041000 P Apr 20, 2018 41.0 6.35 6.50
KBH 180420P00042000 P Apr 20, 2018 42.0 7.15 7.40
KBH 180420P00043000 P Apr 20, 2018 43.0 8.15 8.35
KBH 180420P00044000 P Apr 20, 2018 44.0 9.05 9.25
KBH 180420P00045000 P Apr 20, 2018 45.0 10.00 11.70
KBH 180420P00046000 P Apr 20, 2018 46.0 10.00 13.55
KBH 180720C00017000 C Jul 20, 2018 17.0 16.60 20.20
KBH 180720C00018000 C Jul 20, 2018 18.0 15.35 19.20
KBH 180720C00019000 C Jul 20, 2018 19.0 13.95 18.15
KBH 180720C00020000 C Jul 20, 2018 20.0 13.20 17.40
KBH 180720C00021000 C Jul 20, 2018 21.0 12.50 16.40
KBH 180720C00022000 C Jul 20, 2018 22.0 13.05 15.30
KBH 180720C00023000 C Jul 20, 2018 23.0 12.40 14.10
KBH 180720C00024000 C Jul 20, 2018 24.0 11.40 12.10
KBH 180720C00025000 C Jul 20, 2018 25.0 10.60 10.95
KBH 180720C00026000 C Jul 20, 2018 26.0 9.70 9.90
KBH 180720C00027000 C Jul 20, 2018 27.0 8.85 9.05
KBH 180720C00028000 C Jul 20, 2018 28.0 8.00 8.45
KBH 180720C00029000 C Jul 20, 2018 29.0 7.20 7.45
KBH 180720C00030000 C Jul 20, 2018 30.0 6.45 6.65
KBH 180720C00031000 C Jul 20, 2018 31.0 5.75 5.95
KBH 180720C00032000 C Jul 20, 2018 32.0 5.10 5.30
KBH 180720C00033000 C Jul 20, 2018 33.0 4.45 4.60
KBH 180720C00034000 C Jul 20, 2018 34.0 3.90 4.05
KBH 180720C00035000 C Jul 20, 2018 35.0 3.35 3.50
KBH 180720C00036000 C Jul 20, 2018 36.0 2.91 3.05
KBH 180720C00037000 C Jul 20, 2018 37.0 2.49 2.60
KBH 180720C00038000 C Jul 20, 2018 38.0 2.12 2.24
KBH 180720C00039000 C Jul 20, 2018 39.0 1.80 1.90
KBH 180720C00040000 C Jul 20, 2018 40.0 1.51 1.63
KBH 180720C00041000 C Jul 20, 2018 41.0 1.27 1.38
KBH 180720C00042000 C Jul 20, 2018 42.0 1.06 1.17
KBH 180720C00043000 C Jul 20, 2018 43.0 0.88 0.96
KBH 180720C00044000 C Jul 20, 2018 44.0 0.73 0.87
KBH 180720C00045000 C Jul 20, 2018 45.0 0.60 0.98
KBH 180720C00046000 C Jul 20, 2018 46.0 0.50 0.60
KBH 180720C00047000 C Jul 20, 2018 47.0 0.40 0.51
KBH 180720C00048000 C Jul 20, 2018 48.0 0.33 0.57
KBH 180720C00049000 C Jul 20, 2018 49.0 0.27 0.37
KBH 180720C00050000 C Jul 20, 2018 50.0 0.22 0.32
KBH 180720P00017000 P Jul 20, 2018 17.0 0.00 0.15
KBH 180720P00018000 P Jul 20, 2018 18.0 0.07 0.14
KBH 180720P00019000 P Jul 20, 2018 19.0 0.11 0.18
KBH 180720P00020000 P Jul 20, 2018 20.0 0.15 0.21
KBH 180720P00021000 P Jul 20, 2018 21.0 0.19 0.25
KBH 180720P00022000 P Jul 20, 2018 22.0 0.22 0.30
KBH 180720P00023000 P Jul 20, 2018 23.0 0.29 0.36
KBH 180720P00024000 P Jul 20, 2018 24.0 0.36 0.44
KBH 180720P00025000 P Jul 20, 2018 25.0 0.45 0.53
KBH 180720P00026000 P Jul 20, 2018 26.0 0.55 0.64
KBH 180720P00027000 P Jul 20, 2018 27.0 0.67 0.77
KBH 180720P00028000 P Jul 20, 2018 28.0 0.83 0.92
KBH 180720P00029000 P Jul 20, 2018 29.0 1.06 1.14
KBH 180720P00030000 P Jul 20, 2018 30.0 1.29 1.37
KBH 180720P00031000 P Jul 20, 2018 31.0 1.54 1.66
KBH 180720P00032000 P Jul 20, 2018 32.0 1.86 1.98
KBH 180720P00033000 P Jul 20, 2018 33.0 2.22 2.36
KBH 180720P00034000 P Jul 20, 2018 34.0 2.65 2.71
KBH 180720P00035000 P Jul 20, 2018 35.0 3.10 3.25
KBH 180720P00036000 P Jul 20, 2018 36.0 3.65 3.75
KBH 180720P00037000 P Jul 20, 2018 37.0 4.20 4.35
KBH 180720P00038000 P Jul 20, 2018 38.0 4.85 5.00
KBH 180720P00039000 P Jul 20, 2018 39.0 5.50 5.65
KBH 180720P00040000 P Jul 20, 2018 40.0 6.25 6.40
KBH 180720P00041000 P Jul 20, 2018 41.0 7.00 7.15
KBH 180720P00042000 P Jul 20, 2018 42.0 7.80 8.00
KBH 180720P00043000 P Jul 20, 2018 43.0 8.60 8.75
KBH 180720P00044000 P Jul 20, 2018 44.0 9.45 9.65
KBH 180720P00045000 P Jul 20, 2018 45.0 10.35 10.50
KBH 180720P00046000 P Jul 20, 2018 46.0 11.25 11.40
KBH 180720P00047000 P Jul 20, 2018 47.0 12.15 12.35
KBH 180720P00048000 P Jul 20, 2018 48.0 13.10 13.50
KBH 180720P00049000 P Jul 20, 2018 49.0 14.05 14.30
KBH 180720P00050000 P Jul 20, 2018 50.0 15.00 15.75
KBH 190118C00003000 C Jan 18, 2019 3.0 29.50 34.05
KBH 190118C00005000 C Jan 18, 2019 5.0 28.05 32.20
KBH 190118C00008000 C Jan 18, 2019 8.0 25.25 28.90
KBH 190118C00010000 C Jan 18, 2019 10.0 22.70 27.20
KBH 190118C00012000 C Jan 18, 2019 12.0 20.70 24.75
KBH 190118C00015000 C Jan 18, 2019 15.0 18.00 22.30
KBH 190118C00017000 C Jan 18, 2019 17.0 16.10 20.20
KBH 190118C00020000 C Jan 18, 2019 20.0 13.30 17.10
KBH 190118C00022000 C Jan 18, 2019 22.0 13.15 14.25
KBH 190118C00025000 C Jan 18, 2019 25.0 11.40 11.65
KBH 190118C00027000 C Jan 18, 2019 27.0 9.85 10.10
KBH 190118C00030000 C Jan 18, 2019 30.0 7.65 7.95
KBH 190118C00035000 C Jan 18, 2019 35.0 4.80 5.10
KBH 190118C00040000 C Jan 18, 2019 40.0 2.83 3.10
KBH 190118C00045000 C Jan 18, 2019 45.0 1.55 1.80
KBH 190118C00050000 C Jan 18, 2019 50.0 0.82 1.05
KBH 190118P00003000 P Jan 18, 2019 3.0 0.00 0.03
KBH 190118P00005000 P Jan 18, 2019 5.0 0.00 0.04
KBH 190118P00008000 P Jan 18, 2019 8.0 0.00 0.07
KBH 190118P00010000 P Jan 18, 2019 10.0 0.00 0.11
KBH 190118P00012000 P Jan 18, 2019 12.0 0.04 0.16
KBH 190118P00015000 P Jan 18, 2019 15.0 0.00 0.29
KBH 190118P00017000 P Jan 18, 2019 17.0 0.23 0.30
KBH 190118P00020000 P Jan 18, 2019 20.0 0.41 0.54
KBH 190118P00022000 P Jan 18, 2019 22.0 0.60 0.73
KBH 190118P00025000 P Jan 18, 2019 25.0 1.01 1.16
KBH 190118P00027000 P Jan 18, 2019 27.0 1.39 1.57
KBH 190118P00030000 P Jan 18, 2019 30.0 2.14 2.42
KBH 190118P00035000 P Jan 18, 2019 35.0 4.15 4.45
KBH 190118P00040000 P Jan 18, 2019 40.0 7.15 7.50
KBH 190118P00045000 P Jan 18, 2019 45.0 10.90 11.25
KBH 190118P00050000 P Jan 18, 2019 50.0 15.30 15.60
KBH 200117C00013000 C Jan 17, 2020 13.0 20.30 24.55
KBH 200117C00015000 C Jan 17, 2020 15.0 19.05 23.05
KBH 200117C00018000 C Jan 17, 2020 18.0 17.15 19.05
KBH 200117C00020000 C Jan 17, 2020 20.0 15.60 17.10
KBH 200117C00022000 C Jan 17, 2020 22.0 14.90 16.25
KBH 200117C00025000 C Jan 17, 2020 25.0 12.15 14.00
KBH 200117C00027000 C Jan 17, 2020 27.0 11.55 11.90
KBH 200117C00030000 C Jan 17, 2020 30.0 9.65 10.05
KBH 200117C00032000 C Jan 17, 2020 32.0 8.50 8.95
KBH 200117C00035000 C Jan 17, 2020 35.0 7.00 7.40
KBH 200117C00040000 C Jan 17, 2020 40.0 4.95 5.35
KBH 200117C00045000 C Jan 17, 2020 45.0 3.40 3.70
KBH 200117C00050000 C Jan 17, 2020 50.0 2.31 2.77
KBH 200117C00055000 C Jan 17, 2020 55.0 1.53 1.93
KBH 200117P00013000 P Jan 17, 2020 13.0 0.28 0.50
KBH 200117P00015000 P Jan 17, 2020 15.0 0.41 0.65
KBH 200117P00018000 P Jan 17, 2020 18.0 0.66 0.97
KBH 200117P00020000 P Jan 17, 2020 20.0 0.89 1.25
KBH 200117P00022000 P Jan 17, 2020 22.0 1.23 1.59
KBH 200117P00025000 P Jan 17, 2020 25.0 1.87 2.27
KBH 200117P00027000 P Jan 17, 2020 27.0 2.42 2.84
KBH 200117P00030000 P Jan 17, 2020 30.0 3.25 3.85
KBH 200117P00032000 P Jan 17, 2020 32.0 4.20 4.65
KBH 200117P00035000 P Jan 17, 2020 35.0 5.75 6.05
KBH 200117P00040000 P Jan 17, 2020 40.0 8.35 8.90
KBH 200117P00045000 P Jan 17, 2020 45.0 11.50 12.40
KBH 200117P00050000 P Jan 17, 2020 50.0 15.70 16.30
KBH 200117P00055000 P Jan 17, 2020 55.0 20.15 20.70
OPRA data is delayed 15 minutes.