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


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KBH 150417C00006000 C 04/17/15 6.0 9.10 9.90
KBH 150417C00007000 C 04/17/15 7.0 8.10 8.95
KBH 150417C00008000 C 04/17/15 8.0 7.15 7.95
KBH 150417C00009000 C 04/17/15 9.0 6.15 6.90
KBH 150417C00010000 C 04/17/15 10.0 5.15 5.90
KBH 150417C00011000 C 04/17/15 11.0 4.30 4.90
KBH 150417C00012000 C 04/17/15 12.0 3.30 3.90
KBH 150417C00013000 C 04/17/15 13.0 2.62 2.75
KBH 150417C00014000 C 04/17/15 14.0 1.68 1.73
KBH 150417C00015000 C 04/17/15 15.0 0.82 0.87
KBH 150417C00016000 C 04/17/15 16.0 0.26 0.29
KBH 150417C00017000 C 04/17/15 17.0 0.05 0.07
KBH 150417C00018000 C 04/17/15 18.0 0.00 0.05
KBH 150417C00019000 C 04/17/15 19.0 0.00 0.01
KBH 150417C00020000 C 04/17/15 20.0 0.00 0.04
KBH 150417C00021000 C 04/17/15 21.0 0.00 0.03
KBH 150417C00022000 C 04/17/15 22.0 0.00 0.04
KBH 150417C00023000 C 04/17/15 23.0 0.00 0.04
KBH 150417C00024000 C 04/17/15 24.0 0.00 0.04
KBH 150417C00025000 C 04/17/15 25.0 0.00 0.03
KBH 150417C00026000 C 04/17/15 26.0 0.00 0.03
KBH 150417C00027000 C 04/17/15 27.0 0.00 0.03
KBH 150417C00028000 C 04/17/15 28.0 0.00 0.03
KBH 150417C00029000 C 04/17/15 29.0 0.00 0.03
KBH 150417C00030000 C 04/17/15 30.0 0.00 0.03
KBH 150417C00031000 C 04/17/15 31.0 0.00 0.03
KBH 150417P00006000 P 04/17/15 6.0 0.00 0.03
KBH 150417P00007000 P 04/17/15 7.0 0.00 0.03
KBH 150417P00008000 P 04/17/15 8.0 0.00 0.03
KBH 150417P00009000 P 04/17/15 9.0 0.00 0.03
KBH 150417P00010000 P 04/17/15 10.0 0.00 0.03
KBH 150417P00011000 P 04/17/15 11.0 0.00 0.04
KBH 150417P00012000 P 04/17/15 12.0 0.00 0.05
KBH 150417P00013000 P 04/17/15 13.0 0.01 0.06
KBH 150417P00014000 P 04/17/15 14.0 0.05 0.06
KBH 150417P00015000 P 04/17/15 15.0 0.17 0.19
KBH 150417P00016000 P 04/17/15 16.0 0.60 0.61
KBH 150417P00017000 P 04/17/15 17.0 1.29 1.73
KBH 150417P00018000 P 04/17/15 18.0 2.14 2.70
KBH 150417P00019000 P 04/17/15 19.0 3.10 3.75
KBH 150417P00020000 P 04/17/15 20.0 4.10 4.75
KBH 150417P00021000 P 04/17/15 21.0 5.10 5.75
KBH 150417P00022000 P 04/17/15 22.0 6.10 6.75
KBH 150417P00023000 P 04/17/15 23.0 7.10 7.75
KBH 150417P00024000 P 04/17/15 24.0 8.10 8.80
KBH 150417P00025000 P 04/17/15 25.0 9.05 9.75
KBH 150417P00026000 P 04/17/15 26.0 9.85 10.75
KBH 150417P00027000 P 04/17/15 27.0 10.85 11.75
KBH 150417P00028000 P 04/17/15 28.0 11.85 13.00
KBH 150417P00029000 P 04/17/15 29.0 13.05 13.75
KBH 150417P00030000 P 04/17/15 30.0 13.80 15.00
KBH 150417P00031000 P 04/17/15 31.0 15.05 15.75
KBH 150515C00005000 C 05/15/15 5.0 10.15 10.95
KBH 150515C00006000 C 05/15/15 6.0 9.15 9.95
KBH 150515C00007000 C 05/15/15 7.0 8.30 8.95
KBH 150515C00008000 C 05/15/15 8.0 7.30 7.90
KBH 150515C00009000 C 05/15/15 9.0 6.30 6.90
KBH 150515C00010000 C 05/15/15 10.0 5.30 5.90
KBH 150515C00011000 C 05/15/15 11.0 4.30 4.90
KBH 150515C00012000 C 05/15/15 12.0 3.35 3.95
KBH 150515C00013000 C 05/15/15 13.0 2.40 2.95
KBH 150515C00014000 C 05/15/15 14.0 1.63 1.94
KBH 150515C00015000 C 05/15/15 15.0 1.05 1.10
KBH 150515C00016000 C 05/15/15 16.0 0.51 0.54
KBH 150515C00017000 C 05/15/15 17.0 0.21 0.24
KBH 150515C00018000 C 05/15/15 18.0 0.07 0.10
KBH 150515C00019000 C 05/15/15 19.0 0.01 0.06
KBH 150515C00020000 C 05/15/15 20.0 0.00 0.05
KBH 150515C00021000 C 05/15/15 21.0 0.00 0.04
KBH 150515C00022000 C 05/15/15 22.0 0.00 0.04
KBH 150515C00023000 C 05/15/15 23.0 0.00 0.04
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 0.05
KBH 150515P00010000 P 05/15/15 10.0 0.00 0.06
KBH 150515P00011000 P 05/15/15 11.0 0.00 0.07
KBH 150515P00012000 P 05/15/15 12.0 0.02 0.09
KBH 150515P00013000 P 05/15/15 13.0 0.07 0.14
KBH 150515P00014000 P 05/15/15 14.0 0.19 0.20
KBH 150515P00015000 P 05/15/15 15.0 0.41 0.44
KBH 150515P00016000 P 05/15/15 16.0 0.87 0.90
KBH 150515P00017000 P 05/15/15 17.0 1.39 1.87
KBH 150515P00018000 P 05/15/15 18.0 2.23 2.78
KBH 150515P00019000 P 05/15/15 19.0 3.15 3.75
KBH 150515P00020000 P 05/15/15 20.0 4.15 4.75
KBH 150515P00021000 P 05/15/15 21.0 5.15 5.75
KBH 150515P00022000 P 05/15/15 22.0 6.15 6.85
KBH 150515P00023000 P 05/15/15 23.0 7.15 7.85
KBH 150717C00006000 C 07/17/15 6.0 9.25 9.90
KBH 150717C00007000 C 07/17/15 7.0 8.30 8.90
KBH 150717C00008000 C 07/17/15 8.0 7.30 7.90
KBH 150717C00009000 C 07/17/15 9.0 6.30 6.90
KBH 150717C00010000 C 07/17/15 10.0 5.35 5.85
KBH 150717C00011000 C 07/17/15 11.0 4.35 4.95
KBH 150717C00012000 C 07/17/15 12.0 3.45 4.05
KBH 150717C00013000 C 07/17/15 13.0 2.88 3.15
KBH 150717C00014000 C 07/17/15 14.0 2.07 2.21
KBH 150717C00015000 C 07/17/15 15.0 1.42 1.48
KBH 150717C00016000 C 07/17/15 16.0 0.91 0.96
KBH 150717C00017000 C 07/17/15 17.0 0.54 0.60
KBH 150717C00018000 C 07/17/15 18.0 0.30 0.35
KBH 150717C00019000 C 07/17/15 19.0 0.13 0.22
KBH 150717C00020000 C 07/17/15 20.0 0.04 0.13
KBH 150717C00021000 C 07/17/15 21.0 0.02 0.10
KBH 150717C00022000 C 07/17/15 22.0 0.02 0.08
KBH 150717C00023000 C 07/17/15 23.0 0.01 0.06
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 0.05
KBH 150717C00027000 C 07/17/15 27.0 0.00 0.05
KBH 150717C00028000 C 07/17/15 28.0 0.00 0.05
KBH 150717C00029000 C 07/17/15 29.0 0.00 0.05
KBH 150717C00030000 C 07/17/15 30.0 0.00 0.05
KBH 150717P00006000 P 07/17/15 6.0 0.00 0.04
KBH 150717P00007000 P 07/17/15 7.0 0.00 0.08
KBH 150717P00008000 P 07/17/15 8.0 0.01 0.09
KBH 150717P00009000 P 07/17/15 9.0 0.02 0.10
KBH 150717P00010000 P 07/17/15 10.0 0.04 0.13
KBH 150717P00011000 P 07/17/15 11.0 0.07 0.16
KBH 150717P00012000 P 07/17/15 12.0 0.15 0.21
KBH 150717P00013000 P 07/17/15 13.0 0.26 0.30
KBH 150717P00014000 P 07/17/15 14.0 0.46 0.50
KBH 150717P00015000 P 07/17/15 15.0 0.78 0.84
KBH 150717P00016000 P 07/17/15 16.0 1.23 1.33
KBH 150717P00017000 P 07/17/15 17.0 1.88 1.95
KBH 150717P00018000 P 07/17/15 18.0 2.61 2.72
KBH 150717P00019000 P 07/17/15 19.0 3.35 3.90
KBH 150717P00020000 P 07/17/15 20.0 4.25 4.85
KBH 150717P00021000 P 07/17/15 21.0 5.20 5.80
KBH 150717P00022000 P 07/17/15 22.0 6.15 6.80
KBH 150717P00023000 P 07/17/15 23.0 7.15 7.80
KBH 150717P00024000 P 07/17/15 24.0 8.15 8.80
KBH 150717P00025000 P 07/17/15 25.0 9.15 9.75
KBH 150717P00026000 P 07/17/15 26.0 10.15 10.95
KBH 150717P00027000 P 07/17/15 27.0 11.05 11.95
KBH 150717P00028000 P 07/17/15 28.0 12.00 12.95
KBH 150717P00029000 P 07/17/15 29.0 12.35 13.95
KBH 150717P00030000 P 07/17/15 30.0 13.90 14.95
KBH 151016C00006000 C 10/16/15 6.0 9.15 9.95
KBH 151016C00007000 C 10/16/15 7.0 8.20 8.95
KBH 151016C00008000 C 10/16/15 8.0 7.15 8.00
KBH 151016C00009000 C 10/16/15 9.0 6.30 7.00
KBH 151016C00010000 C 10/16/15 10.0 5.40 6.05
KBH 151016C00011000 C 10/16/15 11.0 4.50 5.15
KBH 151016C00012000 C 10/16/15 12.0 3.70 4.20
KBH 151016C00013000 C 10/16/15 13.0 3.00 3.40
KBH 151016C00014000 C 10/16/15 14.0 2.42 2.56
KBH 151016C00015000 C 10/16/15 15.0 1.84 1.95
KBH 151016C00016000 C 10/16/15 16.0 1.35 1.45
KBH 151016C00017000 C 10/16/15 17.0 0.98 1.02
KBH 151016C00018000 C 10/16/15 18.0 0.67 0.73
KBH 151016C00019000 C 10/16/15 19.0 0.45 0.58
KBH 151016C00020000 C 10/16/15 20.0 0.30 0.36
KBH 151016C00021000 C 10/16/15 21.0 0.12 0.27
KBH 151016C00022000 C 10/16/15 22.0 0.06 0.20
KBH 151016C00023000 C 10/16/15 23.0 0.03 0.15
KBH 151016P00006000 P 10/16/15 6.0 0.01 0.12
KBH 151016P00007000 P 10/16/15 7.0 0.01 0.13
KBH 151016P00008000 P 10/16/15 8.0 0.03 0.14
KBH 151016P00009000 P 10/16/15 9.0 0.06 0.18
KBH 151016P00010000 P 10/16/15 10.0 0.10 0.23
KBH 151016P00011000 P 10/16/15 11.0 0.18 0.32
KBH 151016P00012000 P 10/16/15 12.0 0.32 0.42
KBH 151016P00013000 P 10/16/15 13.0 0.51 0.57
KBH 151016P00014000 P 10/16/15 14.0 0.78 0.85
KBH 151016P00015000 P 10/16/15 15.0 1.22 1.24
KBH 151016P00016000 P 10/16/15 16.0 1.72 1.80
KBH 151016P00017000 P 10/16/15 17.0 2.32 2.37
KBH 151016P00018000 P 10/16/15 18.0 2.94 3.10
KBH 151016P00019000 P 10/16/15 19.0 3.60 4.20
KBH 151016P00020000 P 10/16/15 20.0 4.50 5.05
KBH 151016P00021000 P 10/16/15 21.0 5.30 5.95
KBH 151016P00022000 P 10/16/15 22.0 6.25 6.90
KBH 151016P00023000 P 10/16/15 23.0 7.15 7.95
KBH 160115C00005000 C 01/15/16 5.0 9.75 11.15
KBH 160115C00008000 C 01/15/16 8.0 7.20 8.05
KBH 160115C00010000 C 01/15/16 10.0 5.80 6.20
KBH 160115C00013000 C 01/15/16 13.0 3.20 3.60
KBH 160115C00015000 C 01/15/16 15.0 2.15 2.31
KBH 160115C00017000 C 01/15/16 17.0 1.30 1.39
KBH 160115C00020000 C 01/15/16 20.0 0.54 0.58
KBH 160115C00022000 C 01/15/16 22.0 0.18 0.41
KBH 160115C00025000 C 01/15/16 25.0 0.03 0.21
KBH 160115C00027000 C 01/15/16 27.0 0.03 0.14
KBH 160115C00030000 C 01/15/16 30.0 0.00 0.11
KBH 160115C00035000 C 01/15/16 35.0 0.00 0.08
KBH 160115P00005000 P 01/15/16 5.0 0.02 0.14
KBH 160115P00008000 P 01/15/16 8.0 0.07 0.21
KBH 160115P00010000 P 01/15/16 10.0 0.23 0.37
KBH 160115P00013000 P 01/15/16 13.0 0.72 0.84
KBH 160115P00015000 P 01/15/16 15.0 1.45 1.57
KBH 160115P00017000 P 01/15/16 17.0 2.53 2.93
KBH 160115P00020000 P 01/15/16 20.0 4.65 5.25
KBH 160115P00022000 P 01/15/16 22.0 6.40 7.05
KBH 160115P00025000 P 01/15/16 25.0 9.20 10.05
KBH 160115P00027000 P 01/15/16 27.0 11.10 12.00
KBH 160115P00030000 P 01/15/16 30.0 14.05 15.00
KBH 160115P00035000 P 01/15/16 35.0 19.05 20.00
KBH 170120C00005000 C 01/20/17 5.0 9.80 11.45
KBH 170120C00008000 C 01/20/17 8.0 7.10 8.75
KBH 170120C00010000 C 01/20/17 10.0 5.85 6.80
KBH 170120C00013000 C 01/20/17 13.0 3.85 4.70
KBH 170120C00015000 C 01/20/17 15.0 2.87 3.40
KBH 170120C00017000 C 01/20/17 17.0 2.21 2.66
KBH 170120C00020000 C 01/20/17 20.0 1.21 1.75
KBH 170120C00022000 C 01/20/17 22.0 0.83 1.35
KBH 170120C00025000 C 01/20/17 25.0 0.44 0.75
KBH 170120C00027000 C 01/20/17 27.0 0.28 0.72
KBH 170120C00030000 C 01/20/17 30.0 0.12 0.51
KBH 170120C00035000 C 01/20/17 35.0 0.03 0.30
KBH 170120P00005000 P 01/20/17 5.0 0.08 0.30
KBH 170120P00008000 P 01/20/17 8.0 0.27 0.54
KBH 170120P00010000 P 01/20/17 10.0 0.58 0.89
KBH 170120P00013000 P 01/20/17 13.0 1.47 1.92
KBH 170120P00015000 P 01/20/17 15.0 2.36 2.91
KBH 170120P00017000 P 01/20/17 17.0 3.45 3.90
KBH 170120P00020000 P 01/20/17 20.0 5.45 6.25
KBH 170120P00022000 P 01/20/17 22.0 7.05 7.85
KBH 170120P00025000 P 01/20/17 25.0 9.35 10.45
KBH 170120P00027000 P 01/20/17 27.0 11.25 12.50
KBH 170120P00030000 P 01/20/17 30.0 13.95 15.50
KBH 170120P00035000 P 01/20/17 35.0 18.85 20.40

OPRA data is delayed 15 minutes.