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 (2015-03-27)Premium Content

Kb Home (KBH)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KBH 150515C00005000 C 05/15/15 5.0 10.05 10.80
KBH 150515C00006000 C 05/15/15 6.0 9.25 9.80
KBH 150515C00007000 C 05/15/15 7.0 8.25 8.80
KBH 150515C00008000 C 05/15/15 8.0 7.20 7.80
KBH 150515C00009000 C 05/15/15 9.0 6.25 6.75
KBH 150515C00010000 C 05/15/15 10.0 5.30 5.70
KBH 150515C00011000 C 05/15/15 11.0 4.30 4.70
KBH 150515C00012000 C 05/15/15 12.0 3.30 3.70
KBH 150515C00013000 C 05/15/15 13.0 2.37 2.70
KBH 150515C00014000 C 05/15/15 14.0 1.56 1.75
KBH 150515C00015000 C 05/15/15 15.0 0.89 0.92
KBH 150515C00016000 C 05/15/15 16.0 0.33 0.36
KBH 150515C00017000 C 05/15/15 17.0 0.09 0.12
KBH 150515C00018000 C 05/15/15 18.0 0.03 0.06
KBH 150515C00019000 C 05/15/15 19.0 0.00 0.06
KBH 150515C00020000 C 05/15/15 20.0 0.00 0.06
KBH 150515C00021000 C 05/15/15 21.0 0.00 0.06
KBH 150515C00022000 C 05/15/15 22.0 0.00 0.06
KBH 150515C00023000 C 05/15/15 23.0 0.00 0.05
KBH 150515P00005000 P 05/15/15 5.0 0.00 0.03
KBH 150515P00006000 P 05/15/15 6.0 0.00 0.03
KBH 150515P00007000 P 05/15/15 7.0 0.00 0.03
KBH 150515P00008000 P 05/15/15 8.0 0.00 0.03
KBH 150515P00009000 P 05/15/15 9.0 0.00 0.04
KBH 150515P00010000 P 05/15/15 10.0 0.00 0.08
KBH 150515P00011000 P 05/15/15 11.0 0.00 0.12
KBH 150515P00012000 P 05/15/15 12.0 0.00 0.10
KBH 150515P00013000 P 05/15/15 13.0 0.01 0.13
KBH 150515P00014000 P 05/15/15 14.0 0.10 0.13
KBH 150515P00015000 P 05/15/15 15.0 0.29 0.30
KBH 150515P00016000 P 05/15/15 16.0 0.73 0.75
KBH 150515P00017000 P 05/15/15 17.0 1.47 1.64
KBH 150515P00018000 P 05/15/15 18.0 2.40 2.58
KBH 150515P00019000 P 05/15/15 19.0 3.20 3.75
KBH 150515P00020000 P 05/15/15 20.0 4.20 4.75
KBH 150515P00021000 P 05/15/15 21.0 5.20 5.80
KBH 150515P00022000 P 05/15/15 22.0 6.00 6.95
KBH 150515P00023000 P 05/15/15 23.0 7.00 7.95
KBH 150717C00006000 C 07/17/15 6.0 9.30 9.70
KBH 150717C00007000 C 07/17/15 7.0 8.30 8.85
KBH 150717C00008000 C 07/17/15 8.0 7.25 7.70
KBH 150717C00009000 C 07/17/15 9.0 6.30 6.70
KBH 150717C00010000 C 07/17/15 10.0 5.35 5.85
KBH 150717C00011000 C 07/17/15 11.0 4.35 4.75
KBH 150717C00012000 C 07/17/15 12.0 3.45 3.85
KBH 150717C00013000 C 07/17/15 13.0 2.73 2.90
KBH 150717C00014000 C 07/17/15 14.0 2.02 2.08
KBH 150717C00015000 C 07/17/15 15.0 1.35 1.39
KBH 150717C00016000 C 07/17/15 16.0 0.83 0.86
KBH 150717C00017000 C 07/17/15 17.0 0.48 0.51
KBH 150717C00018000 C 07/17/15 18.0 0.26 0.29
KBH 150717C00019000 C 07/17/15 19.0 0.14 0.15
KBH 150717C00020000 C 07/17/15 20.0 0.07 0.09
KBH 150717C00021000 C 07/17/15 21.0 0.01 0.11
KBH 150717C00022000 C 07/17/15 22.0 0.00 0.08
KBH 150717C00023000 C 07/17/15 23.0 0.00 0.08
KBH 150717C00024000 C 07/17/15 24.0 0.00 0.06
KBH 150717C00025000 C 07/17/15 25.0 0.00 0.06
KBH 150717C00026000 C 07/17/15 26.0 0.00 0.06
KBH 150717C00027000 C 07/17/15 27.0 0.00 0.06
KBH 150717C00028000 C 07/17/15 28.0 0.00 0.07
KBH 150717C00029000 C 07/17/15 29.0 0.00 0.06
KBH 150717C00030000 C 07/17/15 30.0 0.00 0.06
KBH 150717P00006000 P 07/17/15 6.0 0.00 0.03
KBH 150717P00007000 P 07/17/15 7.0 0.00 0.04
KBH 150717P00008000 P 07/17/15 8.0 0.00 0.09
KBH 150717P00009000 P 07/17/15 9.0 0.00 0.13
KBH 150717P00010000 P 07/17/15 10.0 0.03 0.13
KBH 150717P00011000 P 07/17/15 11.0 0.04 0.12
KBH 150717P00012000 P 07/17/15 12.0 0.11 0.17
KBH 150717P00013000 P 07/17/15 13.0 0.23 0.26
KBH 150717P00014000 P 07/17/15 14.0 0.42 0.45
KBH 150717P00015000 P 07/17/15 15.0 0.73 0.77
KBH 150717P00016000 P 07/17/15 16.0 1.21 1.27
KBH 150717P00017000 P 07/17/15 17.0 1.86 1.91
KBH 150717P00018000 P 07/17/15 18.0 2.63 2.75
KBH 150717P00019000 P 07/17/15 19.0 3.45 3.80
KBH 150717P00020000 P 07/17/15 20.0 4.25 4.80
KBH 150717P00021000 P 07/17/15 21.0 5.25 5.85
KBH 150717P00022000 P 07/17/15 22.0 6.20 6.80
KBH 150717P00023000 P 07/17/15 23.0 7.35 7.75
KBH 150717P00024000 P 07/17/15 24.0 8.15 8.75
KBH 150717P00025000 P 07/17/15 25.0 9.15 9.80
KBH 150717P00026000 P 07/17/15 26.0 9.65 11.40
KBH 150717P00027000 P 07/17/15 27.0 11.20 12.20
KBH 150717P00028000 P 07/17/15 28.0 11.75 13.15
KBH 150717P00029000 P 07/17/15 29.0 12.75 14.20
KBH 150717P00030000 P 07/17/15 30.0 13.75 15.25
KBH 151016C00006000 C 10/16/15 6.0 9.25 9.75
KBH 151016C00007000 C 10/16/15 7.0 8.30 8.75
KBH 151016C00008000 C 10/16/15 8.0 7.30 7.80
KBH 151016C00009000 C 10/16/15 9.0 6.35 6.80
KBH 151016C00010000 C 10/16/15 10.0 5.45 5.85
KBH 151016C00011000 C 10/16/15 11.0 4.50 5.10
KBH 151016C00012000 C 10/16/15 12.0 3.65 4.20
KBH 151016C00013000 C 10/16/15 13.0 3.00 3.20
KBH 151016C00014000 C 10/16/15 14.0 2.38 2.46
KBH 151016C00015000 C 10/16/15 15.0 1.77 1.85
KBH 151016C00016000 C 10/16/15 16.0 1.27 1.32
KBH 151016C00017000 C 10/16/15 17.0 0.88 0.94
KBH 151016C00018000 C 10/16/15 18.0 0.60 0.65
KBH 151016C00019000 C 10/16/15 19.0 0.41 0.45
KBH 151016C00020000 C 10/16/15 20.0 0.22 0.33
KBH 151016C00021000 C 10/16/15 21.0 0.14 0.30
KBH 151016C00022000 C 10/16/15 22.0 0.09 0.23
KBH 151016C00023000 C 10/16/15 23.0 0.04 0.19
KBH 151016P00006000 P 10/16/15 6.0 0.00 0.12
KBH 151016P00007000 P 10/16/15 7.0 0.01 0.14
KBH 151016P00008000 P 10/16/15 8.0 0.02 0.13
KBH 151016P00009000 P 10/16/15 9.0 0.04 0.18
KBH 151016P00010000 P 10/16/15 10.0 0.10 0.20
KBH 151016P00011000 P 10/16/15 11.0 0.18 0.27
KBH 151016P00012000 P 10/16/15 12.0 0.32 0.36
KBH 151016P00013000 P 10/16/15 13.0 0.50 0.54
KBH 151016P00014000 P 10/16/15 14.0 0.78 0.82
KBH 151016P00015000 P 10/16/15 15.0 1.15 1.20
KBH 151016P00016000 P 10/16/15 16.0 1.64 1.76
KBH 151016P00017000 P 10/16/15 17.0 2.27 2.33
KBH 151016P00018000 P 10/16/15 18.0 2.95 3.15
KBH 151016P00019000 P 10/16/15 19.0 3.65 3.95
KBH 151016P00020000 P 10/16/15 20.0 4.55 4.95
KBH 151016P00021000 P 10/16/15 21.0 5.15 5.90
KBH 151016P00022000 P 10/16/15 22.0 6.45 6.85
KBH 151016P00023000 P 10/16/15 23.0 7.40 7.80
KBH 160115C00005000 C 01/15/16 5.0 10.35 11.00
KBH 160115C00008000 C 01/15/16 8.0 7.40 7.95
KBH 160115C00010000 C 01/15/16 10.0 5.40 6.00
KBH 160115C00013000 C 01/15/16 13.0 3.20 3.55
KBH 160115C00015000 C 01/15/16 15.0 2.05 2.25
KBH 160115C00017000 C 01/15/16 17.0 1.20 1.34
KBH 160115C00018000 C 01/15/16 18.0 0.92 1.04
KBH 160115C00020000 C 01/15/16 20.0 0.41 0.67
KBH 160115C00022000 C 01/15/16 22.0 0.15 0.42
KBH 160115C00023000 C 01/15/16 23.0 0.09 0.39
KBH 160115C00025000 C 01/15/16 25.0 0.03 0.30
KBH 160115C00027000 C 01/15/16 27.0 0.00 0.25
KBH 160115C00030000 C 01/15/16 30.0 0.00 0.22
KBH 160115C00035000 C 01/15/16 35.0 0.01 0.20
KBH 160115P00005000 P 01/15/16 5.0 0.01 0.18
KBH 160115P00008000 P 01/15/16 8.0 0.07 0.32
KBH 160115P00010000 P 01/15/16 10.0 0.21 0.45
KBH 160115P00013000 P 01/15/16 13.0 0.72 0.82
KBH 160115P00015000 P 01/15/16 15.0 1.51 1.59
KBH 160115P00017000 P 01/15/16 17.0 2.59 2.70
KBH 160115P00018000 P 01/15/16 18.0 3.25 3.55
KBH 160115P00020000 P 01/15/16 20.0 4.80 5.15
KBH 160115P00022000 P 01/15/16 22.0 6.55 7.00
KBH 160115P00023000 P 01/15/16 23.0 7.50 8.05
KBH 160115P00025000 P 01/15/16 25.0 9.40 9.85
KBH 160115P00027000 P 01/15/16 27.0 11.35 11.90
KBH 160115P00030000 P 01/15/16 30.0 14.30 15.05
KBH 160115P00035000 P 01/15/16 35.0 19.35 19.90
KBH 170120C00005000 C 01/20/17 5.0 10.35 11.20
KBH 170120C00008000 C 01/20/17 8.0 7.60 8.70
KBH 170120C00010000 C 01/20/17 10.0 6.00 6.70
KBH 170120C00013000 C 01/20/17 13.0 3.90 4.60
KBH 170120C00015000 C 01/20/17 15.0 2.90 3.50
KBH 170120C00017000 C 01/20/17 17.0 2.16 2.72
KBH 170120C00020000 C 01/20/17 20.0 1.22 1.78
KBH 170120C00022000 C 01/20/17 22.0 0.84 1.36
KBH 170120C00025000 C 01/20/17 25.0 0.45 0.92
KBH 170120C00027000 C 01/20/17 27.0 0.28 0.72
KBH 170120C00030000 C 01/20/17 30.0 0.15 0.69
KBH 170120C00035000 C 01/20/17 35.0 0.03 0.53
KBH 170120P00005000 P 01/20/17 5.0 0.05 0.44
KBH 170120P00008000 P 01/20/17 8.0 0.28 0.77
KBH 170120P00010000 P 01/20/17 10.0 0.59 0.84
KBH 170120P00013000 P 01/20/17 13.0 1.45 1.79
KBH 170120P00015000 P 01/20/17 15.0 2.35 2.73
KBH 170120P00017000 P 01/20/17 17.0 3.50 3.85
KBH 170120P00020000 P 01/20/17 20.0 5.55 6.15
KBH 170120P00022000 P 01/20/17 22.0 7.15 7.70
KBH 170120P00025000 P 01/20/17 25.0 9.75 10.25
KBH 170120P00027000 P 01/20/17 27.0 11.60 12.10
KBH 170120P00030000 P 01/20/17 30.0 14.45 15.00
KBH 170120P00035000 P 01/20/17 35.0 18.20 20.05

OPRA data is delayed 15 minutes.