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 (2014-06-27)Premium Content

Kb Home (KBH)
As of Jul 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KBH 140816C00010000 C 08/16/14 10.0 7.15 7.60
KBH 140816C00011000 C 08/16/14 11.0 6.15 6.60
KBH 140816C00012000 C 08/16/14 12.0 5.15 5.60
KBH 140816C00013000 C 08/16/14 13.0 4.15 4.45
KBH 140816C00014000 C 08/16/14 14.0 3.15 3.60
KBH 140816C00015000 C 08/16/14 15.0 2.21 2.60
KBH 140816C00016000 C 08/16/14 16.0 1.32 1.49
KBH 140816C00017000 C 08/16/14 17.0 0.66 0.69
KBH 140816C00018000 C 08/16/14 18.0 0.22 0.24
KBH 140816C00019000 C 08/16/14 19.0 0.05 0.10
KBH 140816C00020000 C 08/16/14 20.0 0.01 0.04
KBH 140816C00021000 C 08/16/14 21.0 0.00 0.04
KBH 140816C00022000 C 08/16/14 22.0 0.00 0.03
KBH 140816C00023000 C 08/16/14 23.0 0.00 0.04
KBH 140816C00024000 C 08/16/14 24.0 0.00 0.04
KBH 140816C00025000 C 08/16/14 25.0 0.00 0.04
KBH 140816C00026000 C 08/16/14 26.0 0.00 0.03
KBH 140816P00010000 P 08/16/14 10.0 0.00 0.03
KBH 140816P00011000 P 08/16/14 11.0 0.00 0.03
KBH 140816P00012000 P 08/16/14 12.0 0.00 0.04
KBH 140816P00013000 P 08/16/14 13.0 0.00 0.05
KBH 140816P00014000 P 08/16/14 14.0 0.00 0.08
KBH 140816P00015000 P 08/16/14 15.0 0.01 0.09
KBH 140816P00016000 P 08/16/14 16.0 0.09 0.13
KBH 140816P00017000 P 08/16/14 17.0 0.32 0.35
KBH 140816P00018000 P 08/16/14 18.0 0.85 0.91
KBH 140816P00019000 P 08/16/14 19.0 1.68 1.89
KBH 140816P00020000 P 08/16/14 20.0 2.47 2.85
KBH 140816P00021000 P 08/16/14 21.0 3.45 3.85
KBH 140816P00022000 P 08/16/14 22.0 4.45 4.85
KBH 140816P00023000 P 08/16/14 23.0 5.40 5.85
KBH 140816P00024000 P 08/16/14 24.0 6.40 6.85
KBH 140816P00025000 P 08/16/14 25.0 7.40 7.85
KBH 140816P00026000 P 08/16/14 26.0 8.15 8.85
KBH 140920C00010000 C 09/20/14 10.0 7.20 7.60
KBH 140920C00011000 C 09/20/14 11.0 6.20 6.60
KBH 140920C00012000 C 09/20/14 12.0 5.20 5.60
KBH 140920C00013000 C 09/20/14 13.0 4.20 4.60
KBH 140920C00014000 C 09/20/14 14.0 3.20 3.60
KBH 140920C00015000 C 09/20/14 15.0 2.32 2.56
KBH 140920C00016000 C 09/20/14 16.0 1.60 1.67
KBH 140920C00017000 C 09/20/14 17.0 0.92 0.95
KBH 140920C00018000 C 09/20/14 18.0 0.45 0.48
KBH 140920C00019000 C 09/20/14 19.0 0.20 0.23
KBH 140920C00020000 C 09/20/14 20.0 0.08 0.12
KBH 140920C00021000 C 09/20/14 21.0 0.03 0.10
KBH 140920C00022000 C 09/20/14 22.0 0.01 0.07
KBH 140920C00023000 C 09/20/14 23.0 0.00 0.06
KBH 140920C00024000 C 09/20/14 24.0 0.00 0.04
KBH 140920C00025000 C 09/20/14 25.0 0.00 0.03
KBH 140920C00026000 C 09/20/14 26.0 0.00 0.03
KBH 140920P00010000 P 09/20/14 10.0 0.00 0.03
KBH 140920P00011000 P 09/20/14 11.0 0.00 0.04
KBH 140920P00012000 P 09/20/14 12.0 0.00 0.07
KBH 140920P00013000 P 09/20/14 13.0 0.01 0.07
KBH 140920P00014000 P 09/20/14 14.0 0.02 0.09
KBH 140920P00015000 P 09/20/14 15.0 0.11 0.15
KBH 140920P00016000 P 09/20/14 16.0 0.27 0.29
KBH 140920P00017000 P 09/20/14 17.0 0.59 0.61
KBH 140920P00018000 P 09/20/14 18.0 1.11 1.15
KBH 140920P00019000 P 09/20/14 19.0 1.85 1.90
KBH 140920P00020000 P 09/20/14 20.0 2.42 2.92
KBH 140920P00021000 P 09/20/14 21.0 3.25 3.90
KBH 140920P00022000 P 09/20/14 22.0 4.25 4.85
KBH 140920P00023000 P 09/20/14 23.0 5.15 5.85
KBH 140920P00024000 P 09/20/14 24.0 6.15 6.85
KBH 140920P00025000 P 09/20/14 25.0 7.15 7.90
KBH 140920P00026000 P 09/20/14 26.0 8.15 8.90
KBH 141018C00009000 C 10/18/14 9.0 8.20 8.60
KBH 141018C00010000 C 10/18/14 10.0 7.20 7.90
KBH 141018C00011000 C 10/18/14 11.0 6.20 6.90
KBH 141018C00012000 C 10/18/14 12.0 5.20 5.60
KBH 141018C00013000 C 10/18/14 13.0 4.25 4.60
KBH 141018C00014000 C 10/18/14 14.0 3.30 3.60
KBH 141018C00015000 C 10/18/14 15.0 2.58 2.64
KBH 141018C00016000 C 10/18/14 16.0 1.82 1.87
KBH 141018C00017000 C 10/18/14 17.0 1.19 1.23
KBH 141018C00018000 C 10/18/14 18.0 0.71 0.76
KBH 141018C00019000 C 10/18/14 19.0 0.41 0.44
KBH 141018C00020000 C 10/18/14 20.0 0.21 0.25
KBH 141018C00021000 C 10/18/14 21.0 0.12 0.19
KBH 141018C00022000 C 10/18/14 22.0 0.06 0.14
KBH 141018C00023000 C 10/18/14 23.0 0.03 0.08
KBH 141018C00024000 C 10/18/14 24.0 0.01 0.07
KBH 141018C00025000 C 10/18/14 25.0 0.00 0.07
KBH 141018C00026000 C 10/18/14 26.0 0.00 0.07
KBH 141018C00027000 C 10/18/14 27.0 0.00 0.05
KBH 141018C00028000 C 10/18/14 28.0 0.00 0.04
KBH 141018C00029000 C 10/18/14 29.0 0.00 0.06
KBH 141018P00009000 P 10/18/14 9.0 0.00 0.04
KBH 141018P00010000 P 10/18/14 10.0 0.00 0.08
KBH 141018P00011000 P 10/18/14 11.0 0.01 0.10
KBH 141018P00012000 P 10/18/14 12.0 0.04 0.08
KBH 141018P00013000 P 10/18/14 13.0 0.02 0.10
KBH 141018P00014000 P 10/18/14 14.0 0.11 0.16
KBH 141018P00015000 P 10/18/14 15.0 0.24 0.29
KBH 141018P00016000 P 10/18/14 16.0 0.47 0.50
KBH 141018P00017000 P 10/18/14 17.0 0.84 0.87
KBH 141018P00018000 P 10/18/14 18.0 1.36 1.40
KBH 141018P00019000 P 10/18/14 19.0 2.02 2.12
KBH 141018P00020000 P 10/18/14 20.0 2.79 3.05
KBH 141018P00021000 P 10/18/14 21.0 3.35 3.95
KBH 141018P00022000 P 10/18/14 22.0 4.35 4.90
KBH 141018P00023000 P 10/18/14 23.0 5.65 5.90
KBH 141018P00024000 P 10/18/14 24.0 6.60 6.85
KBH 141018P00025000 P 10/18/14 25.0 7.15 7.85
KBH 141018P00026000 P 10/18/14 26.0 8.15 8.85
KBH 141018P00027000 P 10/18/14 27.0 9.15 9.85
KBH 141018P00028000 P 10/18/14 28.0 10.10 10.85
KBH 141018P00029000 P 10/18/14 29.0 11.10 11.85
KBH 150117C00003000 C 01/17/15 3.0 14.15 14.90
KBH 150117C00005000 C 01/17/15 5.0 12.10 12.85
KBH 150117C00008000 C 01/17/15 8.0 9.15 9.90
KBH 150117C00009000 C 01/17/15 9.0 8.20 8.85
KBH 150117C00010000 C 01/17/15 10.0 7.20 7.90
KBH 150117C00011000 C 01/17/15 11.0 6.25 6.90
KBH 150117C00012000 C 01/17/15 12.0 5.30 5.95
KBH 150117C00013000 C 01/17/15 13.0 4.40 5.00
KBH 150117C00014000 C 01/17/15 14.0 3.55 4.10
KBH 150117C00015000 C 01/17/15 15.0 2.85 3.05
KBH 150117C00016000 C 01/17/15 16.0 2.18 2.41
KBH 150117C00017000 C 01/17/15 17.0 1.64 1.70
KBH 150117C00018000 C 01/17/15 18.0 1.16 1.27
KBH 150117C00019000 C 01/17/15 19.0 0.79 0.92
KBH 150117C00020000 C 01/17/15 20.0 0.56 0.72
KBH 150117C00021000 C 01/17/15 21.0 0.39 0.55
KBH 150117C00022000 C 01/17/15 22.0 0.27 0.35
KBH 150117C00023000 C 01/17/15 23.0 0.17 0.31
KBH 150117C00024000 C 01/17/15 24.0 0.11 0.17
KBH 150117C00025000 C 01/17/15 25.0 0.05 0.17
KBH 150117C00026000 C 01/17/15 26.0 0.03 0.13
KBH 150117C00027000 C 01/17/15 27.0 0.01 0.11
KBH 150117C00028000 C 01/17/15 28.0 0.02 0.08
KBH 150117C00029000 C 01/17/15 29.0 0.01 0.07
KBH 150117C00030000 C 01/17/15 30.0 0.01 0.07
KBH 150117C00031000 C 01/17/15 31.0 0.00 0.07
KBH 150117C00032000 C 01/17/15 32.0 0.00 0.07
KBH 150117C00033000 C 01/17/15 33.0 0.00 0.05
KBH 150117C00035000 C 01/17/15 35.0 0.00 0.04
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 0.07
KBH 150117P00009000 P 01/17/15 9.0 0.01 0.10
KBH 150117P00010000 P 01/17/15 10.0 0.05 0.10
KBH 150117P00011000 P 01/17/15 11.0 0.04 0.13
KBH 150117P00012000 P 01/17/15 12.0 0.08 0.15
KBH 150117P00013000 P 01/17/15 13.0 0.17 0.24
KBH 150117P00014000 P 01/17/15 14.0 0.29 0.38
KBH 150117P00015000 P 01/17/15 15.0 0.50 0.60
KBH 150117P00016000 P 01/17/15 16.0 0.84 0.89
KBH 150117P00017000 P 01/17/15 17.0 1.28 1.34
KBH 150117P00018000 P 01/17/15 18.0 1.81 1.95
KBH 150117P00019000 P 01/17/15 19.0 2.46 2.57
KBH 150117P00020000 P 01/17/15 20.0 3.20 3.40
KBH 150117P00021000 P 01/17/15 21.0 3.90 4.25
KBH 150117P00022000 P 01/17/15 22.0 4.65 5.10
KBH 150117P00023000 P 01/17/15 23.0 5.60 6.05
KBH 150117P00024000 P 01/17/15 24.0 6.30 6.95
KBH 150117P00025000 P 01/17/15 25.0 7.25 7.95
KBH 150117P00026000 P 01/17/15 26.0 8.25 8.90
KBH 150117P00027000 P 01/17/15 27.0 9.20 9.90
KBH 150117P00028000 P 01/17/15 28.0 10.05 10.90
KBH 150117P00029000 P 01/17/15 29.0 11.05 11.85
KBH 150117P00030000 P 01/17/15 30.0 12.00 12.85
KBH 150117P00031000 P 01/17/15 31.0 13.00 13.90
KBH 150117P00032000 P 01/17/15 32.0 14.00 15.10
KBH 150117P00033000 P 01/17/15 33.0 15.05 16.00
KBH 150117P00035000 P 01/17/15 35.0 17.10 17.95
KBH 160115C00005000 C 01/15/16 5.0 12.00 12.85
KBH 160115C00008000 C 01/15/16 8.0 9.20 10.25
KBH 160115C00010000 C 01/15/16 10.0 7.40 8.40
KBH 160115C00013000 C 01/15/16 13.0 5.10 6.00
KBH 160115C00015000 C 01/15/16 15.0 3.80 4.55
KBH 160115C00017000 C 01/15/16 17.0 2.84 3.45
KBH 160115C00020000 C 01/15/16 20.0 1.76 2.17
KBH 160115C00022000 C 01/15/16 22.0 1.25 1.60
KBH 160115C00025000 C 01/15/16 25.0 0.69 1.05
KBH 160115C00027000 C 01/15/16 27.0 0.43 0.81
KBH 160115C00030000 C 01/15/16 30.0 0.18 0.59
KBH 160115C00035000 C 01/15/16 35.0 0.04 0.50
KBH 160115P00005000 P 01/15/16 5.0 0.00 0.11
KBH 160115P00008000 P 01/15/16 8.0 0.00 0.40
KBH 160115P00010000 P 01/15/16 10.0 0.12 0.57
KBH 160115P00013000 P 01/15/16 13.0 0.74 1.10
KBH 160115P00015000 P 01/15/16 15.0 1.42 1.77
KBH 160115P00017000 P 01/15/16 17.0 2.19 2.81
KBH 160115P00020000 P 01/15/16 20.0 4.00 4.60
KBH 160115P00022000 P 01/15/16 22.0 5.30 6.10
KBH 160115P00025000 P 01/15/16 25.0 7.75 8.60
KBH 160115P00027000 P 01/15/16 27.0 9.50 10.45
KBH 160115P00030000 P 01/15/16 30.0 11.95 13.40
KBH 160115P00035000 P 01/15/16 35.0 16.70 18.25

OPRA data is delayed 15 minutes.