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 (2015-12-25)Premium Content

Kb Home (KBH)
As of Feb 8 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KBH 160219C00003000 C 02/19/16 3.0 6.60 7.40
KBH 160219C00004000 C 02/19/16 4.0 5.65 6.45
KBH 160219C00005000 C 02/19/16 5.0 4.70 5.45
KBH 160219C00006000 C 02/19/16 6.0 3.70 4.45
KBH 160219C00007000 C 02/19/16 7.0 2.90 3.45
KBH 160219C00008000 C 02/19/16 8.0 1.73 2.39
KBH 160219C00009000 C 02/19/16 9.0 0.99 1.42
KBH 160219C00010000 C 02/19/16 10.0 0.35 0.41
KBH 160219C00011000 C 02/19/16 11.0 0.06 0.09
KBH 160219C00012000 C 02/19/16 12.0 0.01 0.02
KBH 160219C00013000 C 02/19/16 13.0 0.00 0.05
KBH 160219C00014000 C 02/19/16 14.0 0.00 0.05
KBH 160219C00015000 C 02/19/16 15.0 0.00 0.05
KBH 160219C00016000 C 02/19/16 16.0 0.00 0.13
KBH 160219C00017000 C 02/19/16 17.0 0.00 0.13
KBH 160219C00018000 C 02/19/16 18.0 0.00 0.06
KBH 160219C00019000 C 02/19/16 19.0 0.00 0.13
KBH 160219C00020000 C 02/19/16 20.0 0.00 0.13
KBH 160219C00021000 C 02/19/16 21.0 0.00 0.13
KBH 160219P00003000 P 02/19/16 3.0 0.00 0.13
KBH 160219P00004000 P 02/19/16 4.0 0.00 0.13
KBH 160219P00005000 P 02/19/16 5.0 0.00 0.13
KBH 160219P00006000 P 02/19/16 6.0 0.00 0.05
KBH 160219P00007000 P 02/19/16 7.0 0.00 0.06
KBH 160219P00008000 P 02/19/16 8.0 0.00 0.12
KBH 160219P00009000 P 02/19/16 9.0 0.08 0.12
KBH 160219P00010000 P 02/19/16 10.0 0.35 0.39
KBH 160219P00011000 P 02/19/16 11.0 1.02 1.29
KBH 160219P00012000 P 02/19/16 12.0 1.88 2.28
KBH 160219P00013000 P 02/19/16 13.0 2.60 3.30
KBH 160219P00014000 P 02/19/16 14.0 3.55 4.30
KBH 160219P00015000 P 02/19/16 15.0 4.65 5.30
KBH 160219P00016000 P 02/19/16 16.0 5.60 6.30
KBH 160219P00017000 P 02/19/16 17.0 6.60 7.30
KBH 160219P00018000 P 02/19/16 18.0 7.10 8.35
KBH 160219P00019000 P 02/19/16 19.0 8.40 9.35
KBH 160219P00020000 P 02/19/16 20.0 9.60 10.35
KBH 160219P00021000 P 02/19/16 21.0 10.45 11.40
KBH 160318C00001000 C 03/18/16 1.0 8.60 9.65
KBH 160318C00002000 C 03/18/16 2.0 7.70 8.45
KBH 160318C00003000 C 03/18/16 3.0 6.75 7.40
KBH 160318C00004000 C 03/18/16 4.0 5.65 6.40
KBH 160318C00005000 C 03/18/16 5.0 4.70 5.40
KBH 160318C00006000 C 03/18/16 6.0 3.80 4.45
KBH 160318C00007000 C 03/18/16 7.0 2.82 3.45
KBH 160318C00008000 C 03/18/16 8.0 1.93 2.47
KBH 160318C00009000 C 03/18/16 9.0 1.32 1.43
KBH 160318C00010000 C 03/18/16 10.0 0.71 0.73
KBH 160318C00011000 C 03/18/16 11.0 0.31 0.35
KBH 160318C00012000 C 03/18/16 12.0 0.12 0.16
KBH 160318C00013000 C 03/18/16 13.0 0.03 0.09
KBH 160318C00014000 C 03/18/16 14.0 0.01 0.05
KBH 160318C00015000 C 03/18/16 15.0 0.00 0.06
KBH 160318C00016000 C 03/18/16 16.0 0.00 0.06
KBH 160318C00017000 C 03/18/16 17.0 0.00 0.05
KBH 160318C00018000 C 03/18/16 18.0 0.00 0.05
KBH 160318C00019000 C 03/18/16 19.0 0.00 0.05
KBH 160318P00001000 P 03/18/16 1.0 0.00 0.10
KBH 160318P00002000 P 03/18/16 2.0 0.00 0.11
KBH 160318P00003000 P 03/18/16 3.0 0.00 0.13
KBH 160318P00004000 P 03/18/16 4.0 0.00 0.13
KBH 160318P00005000 P 03/18/16 5.0 0.00 0.08
KBH 160318P00006000 P 03/18/16 6.0 0.00 0.13
KBH 160318P00007000 P 03/18/16 7.0 0.02 0.12
KBH 160318P00008000 P 03/18/16 8.0 0.13 0.17
KBH 160318P00009000 P 03/18/16 9.0 0.33 0.36
KBH 160318P00010000 P 03/18/16 10.0 0.69 0.73
KBH 160318P00011000 P 03/18/16 11.0 1.16 1.49
KBH 160318P00012000 P 03/18/16 12.0 2.04 2.35
KBH 160318P00013000 P 03/18/16 13.0 2.67 3.35
KBH 160318P00014000 P 03/18/16 14.0 3.60 4.35
KBH 160318P00015000 P 03/18/16 15.0 4.60 5.30
KBH 160318P00016000 P 03/18/16 16.0 5.85 6.25
KBH 160318P00017000 P 03/18/16 17.0 6.80 7.25
KBH 160318P00018000 P 03/18/16 18.0 7.60 8.50
KBH 160318P00019000 P 03/18/16 19.0 8.65 9.35
KBH 160415C00003000 C 04/15/16 3.0 6.75 7.45
KBH 160415C00004000 C 04/15/16 4.0 5.80 6.50
KBH 160415C00005000 C 04/15/16 5.0 4.75 5.50
KBH 160415C00006000 C 04/15/16 6.0 3.80 4.45
KBH 160415C00007000 C 04/15/16 7.0 2.90 3.50
KBH 160415C00008000 C 04/15/16 8.0 2.04 2.52
KBH 160415C00009000 C 04/15/16 9.0 1.48 1.54
KBH 160415C00010000 C 04/15/16 10.0 0.89 0.94
KBH 160415C00011000 C 04/15/16 11.0 0.49 0.52
KBH 160415C00012000 C 04/15/16 12.0 0.24 0.28
KBH 160415C00013000 C 04/15/16 13.0 0.11 0.15
KBH 160415C00014000 C 04/15/16 14.0 0.05 0.10
KBH 160415C00015000 C 04/15/16 15.0 0.02 0.06
KBH 160415C00016000 C 04/15/16 16.0 0.02 0.06
KBH 160415C00017000 C 04/15/16 17.0 0.00 0.06
KBH 160415C00018000 C 04/15/16 18.0 0.00 0.06
KBH 160415C00019000 C 04/15/16 19.0 0.00 0.06
KBH 160415C00020000 C 04/15/16 20.0 0.00 0.06
KBH 160415C00021000 C 04/15/16 21.0 0.00 0.05
KBH 160415C00022000 C 04/15/16 22.0 0.00 0.05
KBH 160415C00023000 C 04/15/16 23.0 0.00 0.05
KBH 160415C00024000 C 04/15/16 24.0 0.00 0.05
KBH 160415C00025000 C 04/15/16 25.0 0.00 0.05
KBH 160415P00003000 P 04/15/16 3.0 0.00 0.13
KBH 160415P00004000 P 04/15/16 4.0 0.00 0.13
KBH 160415P00005000 P 04/15/16 5.0 0.00 0.13
KBH 160415P00006000 P 04/15/16 6.0 0.02 0.13
KBH 160415P00007000 P 04/15/16 7.0 0.12 0.16
KBH 160415P00008000 P 04/15/16 8.0 0.24 0.28
KBH 160415P00009000 P 04/15/16 9.0 0.48 0.52
KBH 160415P00010000 P 04/15/16 10.0 0.88 0.92
KBH 160415P00011000 P 04/15/16 11.0 1.46 1.53
KBH 160415P00012000 P 04/15/16 12.0 2.20 2.29
KBH 160415P00013000 P 04/15/16 13.0 3.00 3.35
KBH 160415P00014000 P 04/15/16 14.0 3.65 4.35
KBH 160415P00015000 P 04/15/16 15.0 4.65 5.30
KBH 160415P00016000 P 04/15/16 16.0 5.60 6.30
KBH 160415P00017000 P 04/15/16 17.0 6.60 7.30
KBH 160415P00018000 P 04/15/16 18.0 7.60 8.30
KBH 160415P00019000 P 04/15/16 19.0 8.55 9.40
KBH 160415P00020000 P 04/15/16 20.0 9.60 10.55
KBH 160415P00021000 P 04/15/16 21.0 10.45 11.50
KBH 160415P00022000 P 04/15/16 22.0 11.45 12.50
KBH 160415P00023000 P 04/15/16 23.0 12.45 13.50
KBH 160415P00024000 P 04/15/16 24.0 13.45 14.50
KBH 160415P00025000 P 04/15/16 25.0 14.45 15.55
KBH 160715C00003000 C 07/15/16 3.0 6.65 7.60
KBH 160715C00004000 C 07/15/16 4.0 5.70 6.65
KBH 160715C00005000 C 07/15/16 5.0 4.75 5.65
KBH 160715C00006000 C 07/15/16 6.0 3.95 4.70
KBH 160715C00007000 C 07/15/16 7.0 3.05 3.80
KBH 160715C00008000 C 07/15/16 8.0 2.43 2.67
KBH 160715C00009000 C 07/15/16 9.0 1.79 1.93
KBH 160715C00010000 C 07/15/16 10.0 1.22 1.36
KBH 160715C00011000 C 07/15/16 11.0 0.82 0.93
KBH 160715C00012000 C 07/15/16 12.0 0.53 0.61
KBH 160715C00013000 C 07/15/16 13.0 0.28 0.40
KBH 160715C00014000 C 07/15/16 14.0 0.18 0.27
KBH 160715C00015000 C 07/15/16 15.0 0.07 0.17
KBH 160715C00016000 C 07/15/16 16.0 0.01 0.25
KBH 160715C00017000 C 07/15/16 17.0 0.00 0.21
KBH 160715C00018000 C 07/15/16 18.0 0.00 0.08
KBH 160715C00019000 C 07/15/16 19.0 0.00 0.10
KBH 160715C00020000 C 07/15/16 20.0 0.00 0.16
KBH 160715C00021000 C 07/15/16 21.0 0.00 0.25
KBH 160715C00022000 C 07/15/16 22.0 0.00 0.25
KBH 160715C00023000 C 07/15/16 23.0 0.00 0.25
KBH 160715C00024000 C 07/15/16 24.0 0.00 0.24
KBH 160715P00003000 P 07/15/16 3.0 0.03 0.15
KBH 160715P00004000 P 07/15/16 4.0 0.03 0.33
KBH 160715P00005000 P 07/15/16 5.0 0.08 0.36
KBH 160715P00006000 P 07/15/16 6.0 0.13 0.27
KBH 160715P00007000 P 07/15/16 7.0 0.30 0.37
KBH 160715P00008000 P 07/15/16 8.0 0.49 0.60
KBH 160715P00009000 P 07/15/16 9.0 0.79 0.90
KBH 160715P00010000 P 07/15/16 10.0 1.22 1.41
KBH 160715P00011000 P 07/15/16 11.0 1.80 1.90
KBH 160715P00012000 P 07/15/16 12.0 2.48 2.72
KBH 160715P00013000 P 07/15/16 13.0 2.91 3.45
KBH 160715P00014000 P 07/15/16 14.0 3.80 4.50
KBH 160715P00015000 P 07/15/16 15.0 4.60 5.45
KBH 160715P00016000 P 07/15/16 16.0 5.55 6.40
KBH 160715P00017000 P 07/15/16 17.0 6.50 7.45
KBH 160715P00018000 P 07/15/16 18.0 7.50 8.65
KBH 160715P00019000 P 07/15/16 19.0 8.45 9.80
KBH 160715P00020000 P 07/15/16 20.0 9.45 10.60
KBH 160715P00021000 P 07/15/16 21.0 10.45 12.10
KBH 160715P00022000 P 07/15/16 22.0 11.45 12.85
KBH 160715P00023000 P 07/15/16 23.0 12.45 13.85
KBH 160715P00024000 P 07/15/16 24.0 13.45 14.60
KBH 170120C00005000 C 01/20/17 5.0 4.95 5.80
KBH 170120C00008000 C 01/20/17 8.0 2.87 3.15
KBH 170120C00010000 C 01/20/17 10.0 1.76 1.93
KBH 170120C00013000 C 01/20/17 13.0 0.69 0.83
KBH 170120C00015000 C 01/20/17 15.0 0.35 0.47
KBH 170120C00017000 C 01/20/17 17.0 0.10 0.27
KBH 170120C00020000 C 01/20/17 20.0 0.00 0.12
KBH 170120C00022000 C 01/20/17 22.0 0.00 0.16
KBH 170120C00025000 C 01/20/17 25.0 0.00 0.05
KBH 170120C00027000 C 01/20/17 27.0 0.00 0.13
KBH 170120C00030000 C 01/20/17 30.0 0.00 0.12
KBH 170120C00035000 C 01/20/17 35.0 0.00 0.12
KBH 170120P00005000 P 01/20/17 5.0 0.28 0.52
KBH 170120P00008000 P 01/20/17 8.0 0.92 1.04
KBH 170120P00010000 P 01/20/17 10.0 1.74 1.85
KBH 170120P00013000 P 01/20/17 13.0 3.65 3.95
KBH 170120P00015000 P 01/20/17 15.0 4.85 5.65
KBH 170120P00017000 P 01/20/17 17.0 6.95 7.35
KBH 170120P00020000 P 01/20/17 20.0 9.50 10.50
KBH 170120P00022000 P 01/20/17 22.0 11.50 12.90
KBH 170120P00025000 P 01/20/17 25.0 14.45 15.50
KBH 170120P00027000 P 01/20/17 27.0 15.50 17.50
KBH 170120P00030000 P 01/20/17 30.0 18.50 20.50
KBH 170120P00035000 P 01/20/17 35.0 22.75 27.35
KBH 180119C00003000 C 01/19/18 3.0 6.65 7.80
KBH 180119C00005000 C 01/19/18 5.0 5.15 6.25
KBH 180119C00008000 C 01/19/18 8.0 3.35 4.10
KBH 180119C00010000 C 01/19/18 10.0 2.31 2.78
KBH 180119C00012000 C 01/19/18 12.0 1.52 1.92
KBH 180119C00015000 C 01/19/18 15.0 0.83 1.20
KBH 180119C00017000 C 01/19/18 17.0 0.58 0.82
KBH 180119C00020000 C 01/19/18 20.0 0.18 0.50
KBH 180119C00022000 C 01/19/18 22.0 0.06 0.83
KBH 180119C00025000 C 01/19/18 25.0 0.02 0.64
KBH 180119P00003000 P 01/19/18 3.0 0.17 0.30
KBH 180119P00005000 P 01/19/18 5.0 0.47 0.85
KBH 180119P00008000 P 01/19/18 8.0 1.44 1.69
KBH 180119P00010000 P 01/19/18 10.0 2.42 2.69
KBH 180119P00012000 P 01/19/18 12.0 3.50 4.00
KBH 180119P00015000 P 01/19/18 15.0 5.75 6.25
KBH 180119P00017000 P 01/19/18 17.0 7.00 8.05
KBH 180119P00020000 P 01/19/18 20.0 9.65 10.70
KBH 180119P00022000 P 01/19/18 22.0 11.50 12.50
KBH 180119P00025000 P 01/19/18 25.0 14.45 16.00

OPRA data is delayed 15 minutes.