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 Aug 21 2014 5:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KBH 140920C00010000 C 09/20/14 10.0 7.50 8.05
KBH 140920C00011000 C 09/20/14 11.0 6.15 7.25
KBH 140920C00012000 C 09/20/14 12.0 5.55 6.00
KBH 140920C00013000 C 09/20/14 13.0 4.55 4.95
KBH 140920C00014000 C 09/20/14 14.0 3.55 4.00
KBH 140920C00015000 C 09/20/14 15.0 2.59 2.97
KBH 140920C00016000 C 09/20/14 16.0 1.64 1.95
KBH 140920C00017000 C 09/20/14 17.0 0.95 1.01
KBH 140920C00018000 C 09/20/14 18.0 0.38 0.41
KBH 140920C00019000 C 09/20/14 19.0 0.12 0.14
KBH 140920C00020000 C 09/20/14 20.0 0.03 0.06
KBH 140920C00021000 C 09/20/14 21.0 0.00 0.06
KBH 140920C00022000 C 09/20/14 22.0 0.00 0.06
KBH 140920C00023000 C 09/20/14 23.0 0.00 0.05
KBH 140920C00024000 C 09/20/14 24.0 0.00 0.04
KBH 140920C00025000 C 09/20/14 25.0 0.00 0.04
KBH 140920C00026000 C 09/20/14 26.0 0.00 0.04
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 0.04
KBH 140920P00013000 P 09/20/14 13.0 0.00 0.06
KBH 140920P00014000 P 09/20/14 14.0 0.00 0.06
KBH 140920P00015000 P 09/20/14 15.0 0.00 0.06
KBH 140920P00016000 P 09/20/14 16.0 0.06 0.09
KBH 140920P00017000 P 09/20/14 17.0 0.22 0.25
KBH 140920P00018000 P 09/20/14 18.0 0.63 0.68
KBH 140920P00019000 P 09/20/14 19.0 1.33 1.55
KBH 140920P00020000 P 09/20/14 20.0 2.09 2.48
KBH 140920P00021000 P 09/20/14 21.0 3.00 3.45
KBH 140920P00022000 P 09/20/14 22.0 4.00 4.45
KBH 140920P00023000 P 09/20/14 23.0 5.00 5.35
KBH 140920P00024000 P 09/20/14 24.0 5.85 6.80
KBH 140920P00025000 P 09/20/14 25.0 6.90 7.75
KBH 140920P00026000 P 09/20/14 26.0 7.80 8.35
KBH 141018C00009000 C 10/18/14 9.0 8.60 9.00
KBH 141018C00010000 C 10/18/14 10.0 7.60 8.00
KBH 141018C00011000 C 10/18/14 11.0 6.60 7.00
KBH 141018C00012000 C 10/18/14 12.0 5.60 6.00
KBH 141018C00013000 C 10/18/14 13.0 4.60 5.00
KBH 141018C00014000 C 10/18/14 14.0 3.65 4.05
KBH 141018C00015000 C 10/18/14 15.0 2.70 3.10
KBH 141018C00016000 C 10/18/14 16.0 1.96 2.09
KBH 141018C00017000 C 10/18/14 17.0 1.28 1.34
KBH 141018C00018000 C 10/18/14 18.0 0.74 0.78
KBH 141018C00019000 C 10/18/14 19.0 0.40 0.44
KBH 141018C00020000 C 10/18/14 20.0 0.20 0.25
KBH 141018C00021000 C 10/18/14 21.0 0.07 0.13
KBH 141018C00022000 C 10/18/14 22.0 0.02 0.14
KBH 141018C00023000 C 10/18/14 23.0 0.01 0.11
KBH 141018C00024000 C 10/18/14 24.0 0.00 0.09
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 0.06
KBH 141018C00028000 C 10/18/14 28.0 0.00 0.06
KBH 141018C00029000 C 10/18/14 29.0 0.00 0.03
KBH 141018P00009000 P 10/18/14 9.0 0.00 0.04
KBH 141018P00010000 P 10/18/14 10.0 0.00 0.04
KBH 141018P00011000 P 10/18/14 11.0 0.00 0.05
KBH 141018P00012000 P 10/18/14 12.0 0.00 0.10
KBH 141018P00013000 P 10/18/14 13.0 0.01 0.11
KBH 141018P00014000 P 10/18/14 14.0 0.03 0.15
KBH 141018P00015000 P 10/18/14 15.0 0.10 0.19
KBH 141018P00016000 P 10/18/14 16.0 0.23 0.31
KBH 141018P00017000 P 10/18/14 17.0 0.51 0.57
KBH 141018P00018000 P 10/18/14 18.0 0.97 1.03
KBH 141018P00019000 P 10/18/14 19.0 1.62 1.69
KBH 141018P00020000 P 10/18/14 20.0 2.30 2.61
KBH 141018P00021000 P 10/18/14 21.0 3.20 3.55
KBH 141018P00022000 P 10/18/14 22.0 4.20 4.50
KBH 141018P00023000 P 10/18/14 23.0 5.25 5.35
KBH 141018P00024000 P 10/18/14 24.0 6.20 6.35
KBH 141018P00025000 P 10/18/14 25.0 7.00 7.35
KBH 141018P00026000 P 10/18/14 26.0 8.05 8.35
KBH 141018P00027000 P 10/18/14 27.0 9.00 9.35
KBH 141018P00028000 P 10/18/14 28.0 9.85 10.85
KBH 141018P00029000 P 10/18/14 29.0 10.90 11.55
KBH 150117C00003000 C 01/17/15 3.0 14.20 15.35
KBH 150117C00005000 C 01/17/15 5.0 12.10 13.55
KBH 150117C00008000 C 01/17/15 8.0 9.05 10.05
KBH 150117C00009000 C 01/17/15 9.0 8.50 9.00
KBH 150117C00010000 C 01/17/15 10.0 7.50 8.00
KBH 150117C00011000 C 01/17/15 11.0 6.55 7.05
KBH 150117C00012000 C 01/17/15 12.0 5.55 6.10
KBH 150117C00013000 C 01/17/15 13.0 4.65 5.10
KBH 150117C00014000 C 01/17/15 14.0 3.80 4.20
KBH 150117C00015000 C 01/17/15 15.0 2.99 3.35
KBH 150117C00016000 C 01/17/15 16.0 2.38 2.60
KBH 150117C00017000 C 01/17/15 17.0 1.75 1.83
KBH 150117C00018000 C 01/17/15 18.0 1.23 1.29
KBH 150117C00019000 C 01/17/15 19.0 0.84 0.98
KBH 150117C00020000 C 01/17/15 20.0 0.50 0.65
KBH 150117C00021000 C 01/17/15 21.0 0.33 0.47
KBH 150117C00022000 C 01/17/15 22.0 0.17 0.39
KBH 150117C00023000 C 01/17/15 23.0 0.15 0.28
KBH 150117C00024000 C 01/17/15 24.0 0.05 0.21
KBH 150117C00025000 C 01/17/15 25.0 0.05 0.16
KBH 150117C00026000 C 01/17/15 26.0 0.01 0.15
KBH 150117C00027000 C 01/17/15 27.0 0.00 0.13
KBH 150117C00028000 C 01/17/15 28.0 0.00 0.12
KBH 150117C00029000 C 01/17/15 29.0 0.00 0.10
KBH 150117C00030000 C 01/17/15 30.0 0.00 0.10
KBH 150117C00031000 C 01/17/15 31.0 0.00 0.06
KBH 150117C00032000 C 01/17/15 32.0 0.00 0.06
KBH 150117C00033000 C 01/17/15 33.0 0.00 0.04
KBH 150117C00035000 C 01/17/15 35.0 0.00 0.05
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 0.06
KBH 150117P00009000 P 01/17/15 9.0 0.00 0.08
KBH 150117P00010000 P 01/17/15 10.0 0.00 0.10
KBH 150117P00011000 P 01/17/15 11.0 0.00 0.13
KBH 150117P00012000 P 01/17/15 12.0 0.04 0.17
KBH 150117P00013000 P 01/17/15 13.0 0.06 0.24
KBH 150117P00014000 P 01/17/15 14.0 0.20 0.34
KBH 150117P00015000 P 01/17/15 15.0 0.40 0.46
KBH 150117P00016000 P 01/17/15 16.0 0.59 0.70
KBH 150117P00017000 P 01/17/15 17.0 0.98 1.05
KBH 150117P00018000 P 01/17/15 18.0 1.45 1.54
KBH 150117P00019000 P 01/17/15 19.0 2.03 2.19
KBH 150117P00020000 P 01/17/15 20.0 2.77 2.97
KBH 150117P00021000 P 01/17/15 21.0 3.40 3.85
KBH 150117P00022000 P 01/17/15 22.0 4.30 4.70
KBH 150117P00023000 P 01/17/15 23.0 5.20 5.65
KBH 150117P00024000 P 01/17/15 24.0 6.20 6.60
KBH 150117P00025000 P 01/17/15 25.0 7.05 7.60
KBH 150117P00026000 P 01/17/15 26.0 8.05 8.60
KBH 150117P00027000 P 01/17/15 27.0 9.00 9.55
KBH 150117P00028000 P 01/17/15 28.0 10.00 10.60
KBH 150117P00029000 P 01/17/15 29.0 10.95 11.55
KBH 150117P00030000 P 01/17/15 30.0 11.50 12.65
KBH 150117P00031000 P 01/17/15 31.0 13.00 13.55
KBH 150117P00032000 P 01/17/15 32.0 14.00 14.55
KBH 150117P00033000 P 01/17/15 33.0 14.50 15.95
KBH 150117P00035000 P 01/17/15 35.0 16.45 17.95
KBH 150417C00009000 C 04/17/15 9.0 8.50 9.10
KBH 150417C00010000 C 04/17/15 10.0 7.55 8.15
KBH 150417C00011000 C 04/17/15 11.0 6.60 7.15
KBH 150417C00012000 C 04/17/15 12.0 5.65 6.25
KBH 150417C00013000 C 04/17/15 13.0 4.85 5.30
KBH 150417C00014000 C 04/17/15 14.0 4.10 4.75
KBH 150417C00015000 C 04/17/15 15.0 3.35 3.80
KBH 150417C00016000 C 04/17/15 16.0 2.73 2.96
KBH 150417C00017000 C 04/17/15 17.0 2.16 2.27
KBH 150417C00018000 C 04/17/15 18.0 1.67 1.77
KBH 150417C00019000 C 04/17/15 19.0 1.28 1.35
KBH 150417C00020000 C 04/17/15 20.0 0.96 1.04
KBH 150417C00021000 C 04/17/15 21.0 0.68 0.86
KBH 150417C00022000 C 04/17/15 22.0 0.54 0.60
KBH 150417C00023000 C 04/17/15 23.0 0.33 0.53
KBH 150417C00024000 C 04/17/15 24.0 0.21 0.42
KBH 150417C00025000 C 04/17/15 25.0 0.17 0.35
KBH 150417P00009000 P 04/17/15 9.0 0.00 0.18
KBH 150417P00010000 P 04/17/15 10.0 0.00 0.22
KBH 150417P00011000 P 04/17/15 11.0 0.03 0.25
KBH 150417P00012000 P 04/17/15 12.0 0.11 0.28
KBH 150417P00013000 P 04/17/15 13.0 0.24 0.39
KBH 150417P00014000 P 04/17/15 14.0 0.41 0.54
KBH 150417P00015000 P 04/17/15 15.0 0.64 0.73
KBH 150417P00016000 P 04/17/15 16.0 0.90 1.09
KBH 150417P00017000 P 04/17/15 17.0 1.39 1.47
KBH 150417P00018000 P 04/17/15 18.0 1.87 2.04
KBH 150417P00019000 P 04/17/15 19.0 2.46 2.59
KBH 150417P00020000 P 04/17/15 20.0 3.00 3.30
KBH 150417P00021000 P 04/17/15 21.0 3.85 4.10
KBH 150417P00022000 P 04/17/15 22.0 4.55 4.85
KBH 150417P00023000 P 04/17/15 23.0 5.50 5.75
KBH 150417P00024000 P 04/17/15 24.0 6.25 6.75
KBH 150417P00025000 P 04/17/15 25.0 7.20 7.70
KBH 160115C00005000 C 01/15/16 5.0 12.10 13.45
KBH 160115C00008000 C 01/15/16 8.0 8.85 10.85
KBH 160115C00010000 C 01/15/16 10.0 6.80 9.25
KBH 160115C00013000 C 01/15/16 13.0 5.20 6.00
KBH 160115C00015000 C 01/15/16 15.0 4.00 4.55
KBH 160115C00017000 C 01/15/16 17.0 2.90 3.45
KBH 160115C00020000 C 01/15/16 20.0 1.84 2.14
KBH 160115C00022000 C 01/15/16 22.0 1.24 1.97
KBH 160115C00025000 C 01/15/16 25.0 0.66 1.00
KBH 160115C00027000 C 01/15/16 27.0 0.60 0.84
KBH 160115C00030000 C 01/15/16 30.0 0.48 0.64
KBH 160115C00035000 C 01/15/16 35.0 0.00 0.50
KBH 160115P00005000 P 01/15/16 5.0 0.00 0.12
KBH 160115P00008000 P 01/15/16 8.0 0.00 0.40
KBH 160115P00010000 P 01/15/16 10.0 0.24 0.50
KBH 160115P00013000 P 01/15/16 13.0 0.67 0.98
KBH 160115P00015000 P 01/15/16 15.0 1.40 1.61
KBH 160115P00017000 P 01/15/16 17.0 2.11 2.51
KBH 160115P00020000 P 01/15/16 20.0 3.85 4.40
KBH 160115P00022000 P 01/15/16 22.0 5.35 6.00
KBH 160115P00025000 P 01/15/16 25.0 7.50 8.45
KBH 160115P00027000 P 01/15/16 27.0 9.25 10.20
KBH 160115P00030000 P 01/15/16 30.0 12.10 13.10
KBH 160115P00035000 P 01/15/16 35.0 16.95 17.80

OPRA data is delayed 15 minutes.