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 (2014-12-26)Premium Content

Kb Home (KBH)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KBH 150320C00006000 C 03/20/15 6.0 7.85 8.20
KBH 150320C00007000 C 03/20/15 7.0 6.85 7.20
KBH 150320C00008000 C 03/20/15 8.0 5.85 6.20
KBH 150320C00009000 C 03/20/15 9.0 4.85 5.20
KBH 150320C00010000 C 03/20/15 10.0 3.85 4.20
KBH 150320C00011000 C 03/20/15 11.0 2.90 3.20
KBH 150320C00012000 C 03/20/15 12.0 1.93 2.23
KBH 150320C00013000 C 03/20/15 13.0 1.09 1.16
KBH 150320C00014000 C 03/20/15 14.0 0.45 0.51
KBH 150320C00015000 C 03/20/15 15.0 0.12 0.18
KBH 150320C00016000 C 03/20/15 16.0 0.02 0.04
KBH 150320C00017000 C 03/20/15 17.0 0.02 0.05
KBH 150320C00018000 C 03/20/15 18.0 0.00 0.04
KBH 150320C00019000 C 03/20/15 19.0 0.00 0.04
KBH 150320C00020000 C 03/20/15 20.0 0.00 0.03
KBH 150320C00021000 C 03/20/15 21.0 0.00 0.03
KBH 150320C00022000 C 03/20/15 22.0 0.00 0.03
KBH 150320P00006000 P 03/20/15 6.0 0.00 0.03
KBH 150320P00007000 P 03/20/15 7.0 0.00 0.03
KBH 150320P00008000 P 03/20/15 8.0 0.00 0.03
KBH 150320P00009000 P 03/20/15 9.0 0.00 0.05
KBH 150320P00010000 P 03/20/15 10.0 0.00 0.05
KBH 150320P00011000 P 03/20/15 11.0 0.00 0.05
KBH 150320P00012000 P 03/20/15 12.0 0.01 0.07
KBH 150320P00013000 P 03/20/15 13.0 0.12 0.17
KBH 150320P00014000 P 03/20/15 14.0 0.44 0.50
KBH 150320P00015000 P 03/20/15 15.0 1.00 1.21
KBH 150320P00016000 P 03/20/15 16.0 1.86 2.13
KBH 150320P00017000 P 03/20/15 17.0 2.81 3.15
KBH 150320P00018000 P 03/20/15 18.0 3.80 4.15
KBH 150320P00019000 P 03/20/15 19.0 4.80 5.15
KBH 150320P00020000 P 03/20/15 20.0 5.80 6.15
KBH 150320P00021000 P 03/20/15 21.0 6.80 7.15
KBH 150320P00022000 P 03/20/15 22.0 7.80 8.15
KBH 150417C00006000 C 04/17/15 6.0 7.90 8.25
KBH 150417C00007000 C 04/17/15 7.0 6.90 7.20
KBH 150417C00008000 C 04/17/15 8.0 5.90 6.20
KBH 150417C00009000 C 04/17/15 9.0 4.90 5.25
KBH 150417C00010000 C 04/17/15 10.0 3.95 4.25
KBH 150417C00011000 C 04/17/15 11.0 2.96 3.30
KBH 150417C00012000 C 04/17/15 12.0 2.09 2.25
KBH 150417C00013000 C 04/17/15 13.0 1.30 1.42
KBH 150417C00014000 C 04/17/15 14.0 0.72 0.75
KBH 150417C00015000 C 04/17/15 15.0 0.35 0.39
KBH 150417C00016000 C 04/17/15 16.0 0.15 0.17
KBH 150417C00017000 C 04/17/15 17.0 0.05 0.07
KBH 150417C00018000 C 04/17/15 18.0 0.03 0.05
KBH 150417C00019000 C 04/17/15 19.0 0.01 0.06
KBH 150417C00020000 C 04/17/15 20.0 0.00 0.05
KBH 150417C00021000 C 04/17/15 21.0 0.00 0.05
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 0.04
KBH 150417C00026000 C 04/17/15 26.0 0.00 0.03
KBH 150417C00027000 C 04/17/15 27.0 0.00 0.04
KBH 150417C00028000 C 04/17/15 28.0 0.00 0.04
KBH 150417C00029000 C 04/17/15 29.0 0.00 0.03
KBH 150417C00030000 C 04/17/15 30.0 0.00 0.04
KBH 150417C00031000 C 04/17/15 31.0 0.00 0.04
KBH 150417P00006000 P 04/17/15 6.0 0.00 0.04
KBH 150417P00007000 P 04/17/15 7.0 0.00 0.03
KBH 150417P00008000 P 04/17/15 8.0 0.00 0.06
KBH 150417P00009000 P 04/17/15 9.0 0.01 0.06
KBH 150417P00010000 P 04/17/15 10.0 0.02 0.07
KBH 150417P00011000 P 04/17/15 11.0 0.06 0.12
KBH 150417P00012000 P 04/17/15 12.0 0.15 0.18
KBH 150417P00013000 P 04/17/15 13.0 0.36 0.38
KBH 150417P00014000 P 04/17/15 14.0 0.76 0.79
KBH 150417P00015000 P 04/17/15 15.0 1.38 1.41
KBH 150417P00016000 P 04/17/15 16.0 2.05 2.26
KBH 150417P00017000 P 04/17/15 17.0 2.92 3.20
KBH 150417P00018000 P 04/17/15 18.0 3.90 4.15
KBH 150417P00019000 P 04/17/15 19.0 4.80 5.15
KBH 150417P00020000 P 04/17/15 20.0 5.80 6.15
KBH 150417P00021000 P 04/17/15 21.0 6.80 7.15
KBH 150417P00022000 P 04/17/15 22.0 7.80 8.15
KBH 150417P00023000 P 04/17/15 23.0 8.80 9.15
KBH 150417P00024000 P 04/17/15 24.0 9.80 10.15
KBH 150417P00025000 P 04/17/15 25.0 10.80 11.15
KBH 150417P00026000 P 04/17/15 26.0 11.80 12.15
KBH 150417P00027000 P 04/17/15 27.0 12.80 13.15
KBH 150417P00028000 P 04/17/15 28.0 13.80 14.15
KBH 150417P00029000 P 04/17/15 29.0 14.80 15.15
KBH 150417P00030000 P 04/17/15 30.0 15.80 16.15
KBH 150417P00031000 P 04/17/15 31.0 16.75 17.15
KBH 150717C00006000 C 07/17/15 6.0 7.90 8.25
KBH 150717C00007000 C 07/17/15 7.0 6.90 7.25
KBH 150717C00008000 C 07/17/15 8.0 5.90 6.25
KBH 150717C00009000 C 07/17/15 9.0 4.95 5.30
KBH 150717C00010000 C 07/17/15 10.0 4.05 4.35
KBH 150717C00011000 C 07/17/15 11.0 3.15 3.45
KBH 150717C00012000 C 07/17/15 12.0 2.41 2.59
KBH 150717C00013000 C 07/17/15 13.0 1.71 1.82
KBH 150717C00014000 C 07/17/15 14.0 1.15 1.28
KBH 150717C00015000 C 07/17/15 15.0 0.77 0.89
KBH 150717C00016000 C 07/17/15 16.0 0.48 0.52
KBH 150717C00017000 C 07/17/15 17.0 0.30 0.35
KBH 150717C00018000 C 07/17/15 18.0 0.18 0.26
KBH 150717C00019000 C 07/17/15 19.0 0.11 0.18
KBH 150717C00020000 C 07/17/15 20.0 0.06 0.13
KBH 150717C00021000 C 07/17/15 21.0 0.04 0.10
KBH 150717C00022000 C 07/17/15 22.0 0.02 0.09
KBH 150717C00023000 C 07/17/15 23.0 0.02 0.07
KBH 150717C00024000 C 07/17/15 24.0 0.01 0.07
KBH 150717C00025000 C 07/17/15 25.0 0.01 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 0.06
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 0.01 0.10
KBH 150717P00007000 P 07/17/15 7.0 0.02 0.07
KBH 150717P00008000 P 07/17/15 8.0 0.04 0.08
KBH 150717P00009000 P 07/17/15 9.0 0.07 0.13
KBH 150717P00010000 P 07/17/15 10.0 0.13 0.21
KBH 150717P00011000 P 07/17/15 11.0 0.23 0.32
KBH 150717P00012000 P 07/17/15 12.0 0.47 0.51
KBH 150717P00013000 P 07/17/15 13.0 0.77 0.81
KBH 150717P00014000 P 07/17/15 14.0 1.21 1.26
KBH 150717P00015000 P 07/17/15 15.0 1.76 1.84
KBH 150717P00016000 P 07/17/15 16.0 2.46 2.61
KBH 150717P00017000 P 07/17/15 17.0 3.30 3.40
KBH 150717P00018000 P 07/17/15 18.0 4.00 4.35
KBH 150717P00019000 P 07/17/15 19.0 4.95 5.30
KBH 150717P00020000 P 07/17/15 20.0 5.90 6.25
KBH 150717P00021000 P 07/17/15 21.0 6.85 7.20
KBH 150717P00022000 P 07/17/15 22.0 7.85 8.20
KBH 150717P00023000 P 07/17/15 23.0 8.85 9.20
KBH 150717P00024000 P 07/17/15 24.0 9.80 10.25
KBH 150717P00025000 P 07/17/15 25.0 10.80 11.15
KBH 150717P00026000 P 07/17/15 26.0 11.75 12.15
KBH 150717P00027000 P 07/17/15 27.0 12.55 13.20
KBH 150717P00028000 P 07/17/15 28.0 13.75 14.20
KBH 150717P00029000 P 07/17/15 29.0 14.45 15.20
KBH 150717P00030000 P 07/17/15 30.0 15.75 16.20
KBH 151016C00006000 C 10/16/15 6.0 7.90 8.30
KBH 151016C00007000 C 10/16/15 7.0 6.95 7.35
KBH 151016C00008000 C 10/16/15 8.0 6.00 6.40
KBH 151016C00009000 C 10/16/15 9.0 5.05 5.45
KBH 151016C00010000 C 10/16/15 10.0 4.15 4.55
KBH 151016C00011000 C 10/16/15 11.0 3.40 3.55
KBH 151016C00012000 C 10/16/15 12.0 2.62 2.88
KBH 151016C00013000 C 10/16/15 13.0 2.05 2.23
KBH 151016C00014000 C 10/16/15 14.0 1.52 1.69
KBH 151016C00015000 C 10/16/15 15.0 1.09 1.21
KBH 151016C00016000 C 10/16/15 16.0 0.80 0.88
KBH 151016C00017000 C 10/16/15 17.0 0.55 0.70
KBH 151016C00018000 C 10/16/15 18.0 0.39 0.53
KBH 151016C00019000 C 10/16/15 19.0 0.27 0.34
KBH 151016C00020000 C 10/16/15 20.0 0.17 0.32
KBH 151016C00021000 C 10/16/15 21.0 0.09 0.25
KBH 151016C00022000 C 10/16/15 22.0 0.05 0.19
KBH 151016P00006000 P 10/16/15 6.0 0.04 0.14
KBH 151016P00007000 P 10/16/15 7.0 0.06 0.14
KBH 151016P00008000 P 10/16/15 8.0 0.09 0.19
KBH 151016P00009000 P 10/16/15 9.0 0.15 0.26
KBH 151016P00010000 P 10/16/15 10.0 0.25 0.36
KBH 151016P00011000 P 10/16/15 11.0 0.44 0.51
KBH 151016P00012000 P 10/16/15 12.0 0.70 0.77
KBH 151016P00013000 P 10/16/15 13.0 1.06 1.19
KBH 151016P00014000 P 10/16/15 14.0 1.53 1.67
KBH 151016P00015000 P 10/16/15 15.0 2.11 2.29
KBH 151016P00016000 P 10/16/15 16.0 2.71 2.90
KBH 151016P00017000 P 10/16/15 17.0 3.45 3.65
KBH 151016P00018000 P 10/16/15 18.0 4.25 4.50
KBH 151016P00019000 P 10/16/15 19.0 5.10 5.50
KBH 151016P00020000 P 10/16/15 20.0 6.00 6.40
KBH 151016P00021000 P 10/16/15 21.0 6.95 7.40
KBH 151016P00022000 P 10/16/15 22.0 7.90 8.35
KBH 160115C00005000 C 01/15/16 5.0 8.85 9.35
KBH 160115C00008000 C 01/15/16 8.0 5.80 6.70
KBH 160115C00010000 C 01/15/16 10.0 4.30 4.75
KBH 160115C00013000 C 01/15/16 13.0 2.35 2.59
KBH 160115C00015000 C 01/15/16 15.0 1.42 1.55
KBH 160115C00017000 C 01/15/16 17.0 0.75 0.96
KBH 160115C00020000 C 01/15/16 20.0 0.26 0.53
KBH 160115C00022000 C 01/15/16 22.0 0.12 0.35
KBH 160115C00025000 C 01/15/16 25.0 0.03 0.19
KBH 160115C00027000 C 01/15/16 27.0 0.01 0.14
KBH 160115C00030000 C 01/15/16 30.0 0.00 0.11
KBH 160115C00035000 C 01/15/16 35.0 0.00 0.09
KBH 160115P00005000 P 01/15/16 5.0 0.00 0.19
KBH 160115P00008000 P 01/15/16 8.0 0.15 0.29
KBH 160115P00010000 P 01/15/16 10.0 0.39 0.57
KBH 160115P00013000 P 01/15/16 13.0 1.28 1.42
KBH 160115P00015000 P 01/15/16 15.0 2.31 2.48
KBH 160115P00017000 P 01/15/16 17.0 3.70 3.90
KBH 160115P00020000 P 01/15/16 20.0 6.15 6.55
KBH 160115P00022000 P 01/15/16 22.0 7.95 8.45
KBH 160115P00025000 P 01/15/16 25.0 10.80 11.35
KBH 160115P00027000 P 01/15/16 27.0 12.80 13.25
KBH 160115P00030000 P 01/15/16 30.0 15.65 16.40
KBH 160115P00035000 P 01/15/16 35.0 20.65 21.40
KBH 170120C00005000 C 01/20/17 5.0 8.45 9.65
KBH 170120C00008000 C 01/20/17 8.0 5.85 7.50
KBH 170120C00010000 C 01/20/17 10.0 4.75 5.65
KBH 170120C00013000 C 01/20/17 13.0 3.05 3.85
KBH 170120C00015000 C 01/20/17 15.0 2.30 2.89
KBH 170120C00017000 C 01/20/17 17.0 1.61 2.18
KBH 170120C00020000 C 01/20/17 20.0 0.95 1.49
KBH 170120C00022000 C 01/20/17 22.0 0.65 1.17
KBH 170120C00025000 C 01/20/17 25.0 0.36 0.70
KBH 170120C00027000 C 01/20/17 27.0 0.25 0.68
KBH 170120C00030000 C 01/20/17 30.0 0.11 0.50
KBH 170120C00035000 C 01/20/17 35.0 0.03 0.32
KBH 170120P00005000 P 01/20/17 5.0 0.11 0.33
KBH 170120P00008000 P 01/20/17 8.0 0.42 0.69
KBH 170120P00010000 P 01/20/17 10.0 0.88 1.19
KBH 170120P00013000 P 01/20/17 13.0 2.03 2.41
KBH 170120P00015000 P 01/20/17 15.0 3.10 3.60
KBH 170120P00017000 P 01/20/17 17.0 4.40 5.00
KBH 170120P00020000 P 01/20/17 20.0 6.70 7.35
KBH 170120P00022000 P 01/20/17 22.0 8.35 9.05
KBH 170120P00025000 P 01/20/17 25.0 11.00 11.75
KBH 170120P00027000 P 01/20/17 27.0 12.95 13.60
KBH 170120P00030000 P 01/20/17 30.0 15.50 16.50
KBH 170120P00035000 P 01/20/17 35.0 20.25 21.60

OPRA data is delayed 15 minutes.