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 (2017-03-24)Premium Content

Kb Home (KBH)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KBH 170421C00006000 C 04/21/17 6.0 12.40 14.15
KBH 170421C00007000 C 04/21/17 7.0 11.35 13.20
KBH 170421C00008000 C 04/21/17 8.0 10.85 12.05
KBH 170421C00009000 C 04/21/17 9.0 9.90 11.00
KBH 170421C00010000 C 04/21/17 10.0 8.90 10.00
KBH 170421C00011000 C 04/21/17 11.0 7.90 8.80
KBH 170421C00012000 C 04/21/17 12.0 6.90 7.80
KBH 170421C00013000 C 04/21/17 13.0 6.55 6.85
KBH 170421C00014000 C 04/21/17 14.0 5.30 5.75
KBH 170421C00015000 C 04/21/17 15.0 4.30 4.80
KBH 170421C00016000 C 04/21/17 16.0 3.35 3.80
KBH 170421C00017000 C 04/21/17 17.0 2.61 2.76
KBH 170421C00018000 C 04/21/17 18.0 1.71 1.84
KBH 170421C00019000 C 04/21/17 19.0 0.97 1.05
KBH 170421C00020000 C 04/21/17 20.0 0.42 0.50
KBH 170421C00021000 C 04/21/17 21.0 0.11 0.20
KBH 170421C00022000 C 04/21/17 22.0 0.03 0.07
KBH 170421C00023000 C 04/21/17 23.0 0.00 0.06
KBH 170421C00024000 C 04/21/17 24.0 0.00 0.05
KBH 170421C00025000 C 04/21/17 25.0 0.00 0.04
KBH 170421C00026000 C 04/21/17 26.0 0.00 0.03
KBH 170421P00006000 P 04/21/17 6.0 0.00 0.03
KBH 170421P00007000 P 04/21/17 7.0 0.00 0.02
KBH 170421P00008000 P 04/21/17 8.0 0.00 0.03
KBH 170421P00009000 P 04/21/17 9.0 0.00 0.03
KBH 170421P00010000 P 04/21/17 10.0 0.00 0.05
KBH 170421P00011000 P 04/21/17 11.0 0.00 0.08
KBH 170421P00012000 P 04/21/17 12.0 0.00 0.07
KBH 170421P00013000 P 04/21/17 13.0 0.00 0.03
KBH 170421P00014000 P 04/21/17 14.0 0.00 0.03
KBH 170421P00015000 P 04/21/17 15.0 0.01 0.03
KBH 170421P00016000 P 04/21/17 16.0 0.00 0.05
KBH 170421P00017000 P 04/21/17 17.0 0.05 0.07
KBH 170421P00018000 P 04/21/17 18.0 0.13 0.17
KBH 170421P00019000 P 04/21/17 19.0 0.33 0.39
KBH 170421P00020000 P 04/21/17 20.0 0.79 0.89
KBH 170421P00021000 P 04/21/17 21.0 1.48 1.61
KBH 170421P00022000 P 04/21/17 22.0 2.26 3.10
KBH 170421P00023000 P 04/21/17 23.0 3.15 4.00
KBH 170421P00024000 P 04/21/17 24.0 4.20 5.10
KBH 170421P00025000 P 04/21/17 25.0 4.95 6.20
KBH 170421P00026000 P 04/21/17 26.0 5.90 7.15
KBH 170519C00012000 C 05/19/17 12.0 6.65 7.95
KBH 170519C00013000 C 05/19/17 13.0 5.80 6.95
KBH 170519C00014000 C 05/19/17 14.0 4.90 5.95
KBH 170519C00015000 C 05/19/17 15.0 3.55 4.95
KBH 170519C00016000 C 05/19/17 16.0 2.89 4.05
KBH 170519C00017000 C 05/19/17 17.0 2.27 2.93
KBH 170519C00018000 C 05/19/17 18.0 1.84 2.06
KBH 170519C00019000 C 05/19/17 19.0 1.19 1.34
KBH 170519C00020000 C 05/19/17 20.0 0.65 0.78
KBH 170519C00021000 C 05/19/17 21.0 0.32 0.44
KBH 170519C00022000 C 05/19/17 22.0 0.13 0.22
KBH 170519C00023000 C 05/19/17 23.0 0.01 0.09
KBH 170519C00024000 C 05/19/17 24.0 0.00 0.16
KBH 170519C00025000 C 05/19/17 25.0 0.00 0.08
KBH 170519C00026000 C 05/19/17 26.0 0.00 0.05
KBH 170519C00027000 C 05/19/17 27.0 0.00 0.03
KBH 170519C00028000 C 05/19/17 28.0 0.00 0.02
KBH 170519P00012000 P 05/19/17 12.0 0.00 0.18
KBH 170519P00013000 P 05/19/17 13.0 0.00 0.13
KBH 170519P00014000 P 05/19/17 14.0 0.00 0.10
KBH 170519P00015000 P 05/19/17 15.0 0.01 0.17
KBH 170519P00016000 P 05/19/17 16.0 0.01 0.24
KBH 170519P00017000 P 05/19/17 17.0 0.15 0.22
KBH 170519P00018000 P 05/19/17 18.0 0.29 0.36
KBH 170519P00019000 P 05/19/17 19.0 0.54 0.66
KBH 170519P00020000 P 05/19/17 20.0 1.02 1.17
KBH 170519P00021000 P 05/19/17 21.0 1.67 2.26
KBH 170519P00022000 P 05/19/17 22.0 2.39 3.40
KBH 170519P00023000 P 05/19/17 23.0 3.15 4.20
KBH 170519P00024000 P 05/19/17 24.0 4.10 5.30
KBH 170519P00025000 P 05/19/17 25.0 5.05 6.25
KBH 170519P00026000 P 05/19/17 26.0 5.90 7.35
KBH 170519P00027000 P 05/19/17 27.0 6.85 8.30
KBH 170519P00028000 P 05/19/17 28.0 7.85 9.25
KBH 170721C00006000 C 07/21/17 6.0 12.80 14.05
KBH 170721C00007000 C 07/21/17 7.0 11.15 13.55
KBH 170721C00008000 C 07/21/17 8.0 10.70 12.05
KBH 170721C00009000 C 07/21/17 9.0 9.80 11.05
KBH 170721C00010000 C 07/21/17 10.0 8.75 10.05
KBH 170721C00011000 C 07/21/17 11.0 7.65 9.05
KBH 170721C00012000 C 07/21/17 12.0 6.80 8.10
KBH 170721C00013000 C 07/21/17 13.0 5.85 7.10
KBH 170721C00014000 C 07/21/17 14.0 4.95 6.15
KBH 170721C00015000 C 07/21/17 15.0 4.20 5.00
KBH 170721C00016000 C 07/21/17 16.0 3.65 4.10
KBH 170721C00017000 C 07/21/17 17.0 3.00 3.20
KBH 170721C00018000 C 07/21/17 18.0 2.35 2.52
KBH 170721C00019000 C 07/21/17 19.0 1.72 1.78
KBH 170721C00020000 C 07/21/17 20.0 1.14 1.30
KBH 170721C00021000 C 07/21/17 21.0 0.71 0.87
KBH 170721C00022000 C 07/21/17 22.0 0.49 0.57
KBH 170721C00023000 C 07/21/17 23.0 0.26 0.37
KBH 170721C00024000 C 07/21/17 24.0 0.05 0.32
KBH 170721C00025000 C 07/21/17 25.0 0.00 0.36
KBH 170721C00026000 C 07/21/17 26.0 0.00 0.24
KBH 170721P00006000 P 07/21/17 6.0 0.00 0.08
KBH 170721P00007000 P 07/21/17 7.0 0.00 0.09
KBH 170721P00008000 P 07/21/17 8.0 0.00 0.11
KBH 170721P00009000 P 07/21/17 9.0 0.00 0.18
KBH 170721P00010000 P 07/21/17 10.0 0.00 0.24
KBH 170721P00011000 P 07/21/17 11.0 0.00 0.21
KBH 170721P00012000 P 07/21/17 12.0 0.01 0.23
KBH 170721P00013000 P 07/21/17 13.0 0.01 0.26
KBH 170721P00014000 P 07/21/17 14.0 0.12 0.23
KBH 170721P00015000 P 07/21/17 15.0 0.19 0.30
KBH 170721P00016000 P 07/21/17 16.0 0.29 0.44
KBH 170721P00017000 P 07/21/17 17.0 0.43 0.55
KBH 170721P00018000 P 07/21/17 18.0 0.70 0.79
KBH 170721P00019000 P 07/21/17 19.0 1.05 1.35
KBH 170721P00020000 P 07/21/17 20.0 1.49 2.06
KBH 170721P00021000 P 07/21/17 21.0 2.14 2.24
KBH 170721P00022000 P 07/21/17 22.0 2.78 2.98
KBH 170721P00023000 P 07/21/17 23.0 3.60 4.00
KBH 170721P00024000 P 07/21/17 24.0 4.10 5.30
KBH 170721P00025000 P 07/21/17 25.0 4.95 6.25
KBH 170721P00026000 P 07/21/17 26.0 6.10 7.30
KBH 171020C00008000 C 10/20/17 8.0 10.65 12.10
KBH 171020C00009000 C 10/20/17 9.0 9.60 11.15
KBH 171020C00010000 C 10/20/17 10.0 8.80 10.20
KBH 171020C00011000 C 10/20/17 11.0 7.75 9.25
KBH 171020C00012000 C 10/20/17 12.0 6.75 8.30
KBH 171020C00013000 C 10/20/17 13.0 6.15 7.30
KBH 171020C00014000 C 10/20/17 14.0 5.15 6.55
KBH 171020C00015000 C 10/20/17 15.0 4.75 5.45
KBH 171020C00016000 C 10/20/17 16.0 3.60 4.55
KBH 171020C00017000 C 10/20/17 17.0 3.40 3.65
KBH 171020C00018000 C 10/20/17 18.0 2.79 2.95
KBH 171020C00019000 C 10/20/17 19.0 2.17 2.38
KBH 171020C00020000 C 10/20/17 20.0 1.63 1.89
KBH 171020C00021000 C 10/20/17 21.0 1.30 1.44
KBH 171020C00022000 C 10/20/17 22.0 0.90 1.20
KBH 171020C00023000 C 10/20/17 23.0 0.68 0.83
KBH 171020C00024000 C 10/20/17 24.0 0.44 0.61
KBH 171020C00025000 C 10/20/17 25.0 0.31 0.44
KBH 171020C00026000 C 10/20/17 26.0 0.18 0.31
KBH 171020C00027000 C 10/20/17 27.0 0.01 0.26
KBH 171020C00028000 C 10/20/17 28.0 0.01 0.29
KBH 171020C00029000 C 10/20/17 29.0 0.00 0.34
KBH 171020P00008000 P 10/20/17 8.0 0.00 0.29
KBH 171020P00009000 P 10/20/17 9.0 0.00 0.29
KBH 171020P00010000 P 10/20/17 10.0 0.01 0.32
KBH 171020P00011000 P 10/20/17 11.0 0.02 0.35
KBH 171020P00012000 P 10/20/17 12.0 0.01 0.48
KBH 171020P00013000 P 10/20/17 13.0 0.20 0.29
KBH 171020P00014000 P 10/20/17 14.0 0.29 0.39
KBH 171020P00015000 P 10/20/17 15.0 0.40 0.65
KBH 171020P00016000 P 10/20/17 16.0 0.59 0.73
KBH 171020P00017000 P 10/20/17 17.0 0.83 1.06
KBH 171020P00018000 P 10/20/17 18.0 1.16 1.49
KBH 171020P00019000 P 10/20/17 19.0 1.54 1.74
KBH 171020P00020000 P 10/20/17 20.0 2.03 2.57
KBH 171020P00021000 P 10/20/17 21.0 2.62 3.05
KBH 171020P00022000 P 10/20/17 22.0 3.25 3.75
KBH 171020P00023000 P 10/20/17 23.0 4.00 4.25
KBH 171020P00024000 P 10/20/17 24.0 4.70 5.65
KBH 171020P00025000 P 10/20/17 25.0 5.45 6.35
KBH 171020P00026000 P 10/20/17 26.0 6.05 7.45
KBH 171020P00027000 P 10/20/17 27.0 6.95 8.40
KBH 171020P00028000 P 10/20/17 28.0 7.95 9.35
KBH 171020P00029000 P 10/20/17 29.0 9.00 10.30
KBH 180119C00003000 C 01/19/18 3.0 15.65 16.95
KBH 180119C00005000 C 01/19/18 5.0 12.30 16.35
KBH 180119C00008000 C 01/19/18 8.0 10.90 12.10
KBH 180119C00010000 C 01/19/18 10.0 8.90 10.30
KBH 180119C00012000 C 01/19/18 12.0 7.50 8.50
KBH 180119C00015000 C 01/19/18 15.0 5.00 5.50
KBH 180119C00017000 C 01/19/18 17.0 3.70 4.00
KBH 180119C00020000 C 01/19/18 20.0 1.70 2.31
KBH 180119C00022000 C 01/19/18 22.0 1.29 1.60
KBH 180119C00025000 C 01/19/18 25.0 0.53 0.68
KBH 180119P00003000 P 01/19/18 3.0 0.00 0.09
KBH 180119P00005000 P 01/19/18 5.0 0.00 0.14
KBH 180119P00008000 P 01/19/18 8.0 0.00 0.42
KBH 180119P00010000 P 01/19/18 10.0 0.10 0.48
KBH 180119P00012000 P 01/19/18 12.0 0.08 0.38
KBH 180119P00015000 P 01/19/18 15.0 0.65 0.75
KBH 180119P00017000 P 01/19/18 17.0 1.07 1.27
KBH 180119P00020000 P 01/19/18 20.0 2.44 2.62
KBH 180119P00022000 P 01/19/18 22.0 3.50 4.00
KBH 180119P00025000 P 01/19/18 25.0 5.40 6.60
KBH 190118C00003000 C 01/18/19 3.0 15.55 17.10
KBH 190118C00005000 C 01/18/19 5.0 13.50 15.25
KBH 190118C00008000 C 01/18/19 8.0 10.85 12.70
KBH 190118C00010000 C 01/18/19 10.0 9.20 10.85
KBH 190118C00012000 C 01/18/19 12.0 7.60 9.60
KBH 190118C00015000 C 01/18/19 15.0 5.60 7.40
KBH 190118C00017000 C 01/18/19 17.0 4.35 5.55
KBH 190118C00020000 C 01/18/19 20.0 3.30 3.85
KBH 190118C00022000 C 01/18/19 22.0 2.60 3.05
KBH 190118C00025000 C 01/18/19 25.0 1.67 2.15
KBH 190118C00027000 C 01/18/19 27.0 1.26 1.53
KBH 190118C00030000 C 01/18/19 30.0 0.56 1.11
KBH 190118C00035000 C 01/18/19 35.0 0.07 0.99
KBH 190118P00003000 P 01/18/19 3.0 0.00 0.17
KBH 190118P00005000 P 01/18/19 5.0 0.00 0.27
KBH 190118P00008000 P 01/18/19 8.0 0.04 0.60
KBH 190118P00010000 P 01/18/19 10.0 0.51 0.77
KBH 190118P00012000 P 01/18/19 12.0 0.80 1.14
KBH 190118P00015000 P 01/18/19 15.0 1.48 1.91
KBH 190118P00017000 P 01/18/19 17.0 2.19 2.74
KBH 190118P00020000 P 01/18/19 20.0 3.60 4.25
KBH 190118P00022000 P 01/18/19 22.0 4.20 5.60
KBH 190118P00025000 P 01/18/19 25.0 6.00 7.75
KBH 190118P00027000 P 01/18/19 27.0 7.40 9.30
KBH 190118P00030000 P 01/18/19 30.0 10.05 11.80
KBH 190118P00035000 P 01/18/19 35.0 14.75 16.40

OPRA data is delayed 15 minutes.