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 (2016-03-25)Premium Content

Kb Home (KBH)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KBH 160617C00006000 C 06/17/16 6.0 6.90 8.35
KBH 160617C00007000 C 06/17/16 7.0 5.15 8.35
KBH 160617C00008000 C 06/17/16 8.0 4.15 7.35
KBH 160617C00009000 C 06/17/16 9.0 4.50 4.90
KBH 160617C00010000 C 06/17/16 10.0 3.50 3.90
KBH 160617C00011000 C 06/17/16 11.0 2.51 2.89
KBH 160617C00012000 C 06/17/16 12.0 1.55 1.93
KBH 160617C00013000 C 06/17/16 13.0 0.84 0.97
KBH 160617C00014000 C 06/17/16 14.0 0.27 0.29
KBH 160617C00015000 C 06/17/16 15.0 0.04 0.10
KBH 160617C00016000 C 06/17/16 16.0 0.00 0.05
KBH 160617C00017000 C 06/17/16 17.0 0.00 0.04
KBH 160617C00018000 C 06/17/16 18.0 0.00 0.04
KBH 160617C00019000 C 06/17/16 19.0 0.00 0.04
KBH 160617C00020000 C 06/17/16 20.0 0.00 0.04
KBH 160617C00021000 C 06/17/16 21.0 0.00 0.04
KBH 160617C00022000 C 06/17/16 22.0 0.00 0.04
KBH 160617C00023000 C 06/17/16 23.0 0.00 0.04
KBH 160617C00024000 C 06/17/16 24.0 0.00 0.04
KBH 160617P00006000 P 06/17/16 6.0 0.00 0.04
KBH 160617P00007000 P 06/17/16 7.0 0.00 0.04
KBH 160617P00008000 P 06/17/16 8.0 0.00 0.05
KBH 160617P00009000 P 06/17/16 9.0 0.00 0.05
KBH 160617P00010000 P 06/17/16 10.0 0.00 0.05
KBH 160617P00011000 P 06/17/16 11.0 0.01 0.06
KBH 160617P00012000 P 06/17/16 12.0 0.03 0.10
KBH 160617P00013000 P 06/17/16 13.0 0.12 0.17
KBH 160617P00014000 P 06/17/16 14.0 0.48 0.57
KBH 160617P00015000 P 06/17/16 15.0 1.17 1.55
KBH 160617P00016000 P 06/17/16 16.0 2.11 2.52
KBH 160617P00017000 P 06/17/16 17.0 3.10 3.50
KBH 160617P00018000 P 06/17/16 18.0 2.72 5.85
KBH 160617P00019000 P 06/17/16 19.0 3.65 6.85
KBH 160617P00020000 P 06/17/16 20.0 4.65 7.85
KBH 160617P00021000 P 06/17/16 21.0 5.65 8.85
KBH 160617P00022000 P 06/17/16 22.0 6.65 9.85
KBH 160617P00023000 P 06/17/16 23.0 7.65 10.85
KBH 160617P00024000 P 06/17/16 24.0 9.20 11.85
KBH 160715C00003000 C 07/15/16 3.0 9.10 12.30
KBH 160715C00004000 C 07/15/16 4.0 8.10 11.30
KBH 160715C00005000 C 07/15/16 5.0 7.10 10.30
KBH 160715C00006000 C 07/15/16 6.0 7.40 8.30
KBH 160715C00007000 C 07/15/16 7.0 6.50 6.90
KBH 160715C00008000 C 07/15/16 8.0 5.50 5.90
KBH 160715C00009000 C 07/15/16 9.0 4.50 4.95
KBH 160715C00010000 C 07/15/16 10.0 3.55 3.90
KBH 160715C00011000 C 07/15/16 11.0 2.60 2.96
KBH 160715C00012000 C 07/15/16 12.0 1.85 2.03
KBH 160715C00013000 C 07/15/16 13.0 1.14 1.19
KBH 160715C00014000 C 07/15/16 14.0 0.57 0.59
KBH 160715C00015000 C 07/15/16 15.0 0.23 0.25
KBH 160715C00016000 C 07/15/16 16.0 0.06 0.12
KBH 160715C00017000 C 07/15/16 17.0 0.01 0.06
KBH 160715C00018000 C 07/15/16 18.0 0.00 0.05
KBH 160715C00019000 C 07/15/16 19.0 0.00 0.04
KBH 160715C00020000 C 07/15/16 20.0 0.00 0.04
KBH 160715C00021000 C 07/15/16 21.0 0.00 0.04
KBH 160715C00022000 C 07/15/16 22.0 0.00 0.04
KBH 160715C00023000 C 07/15/16 23.0 0.00 0.04
KBH 160715C00024000 C 07/15/16 24.0 0.00 0.04
KBH 160715P00003000 P 07/15/16 3.0 0.00 0.04
KBH 160715P00004000 P 07/15/16 4.0 0.00 0.05
KBH 160715P00005000 P 07/15/16 5.0 0.00 0.06
KBH 160715P00006000 P 07/15/16 6.0 0.00 0.07
KBH 160715P00007000 P 07/15/16 7.0 0.00 0.07
KBH 160715P00008000 P 07/15/16 8.0 0.00 0.07
KBH 160715P00009000 P 07/15/16 9.0 0.00 0.08
KBH 160715P00010000 P 07/15/16 10.0 0.03 0.10
KBH 160715P00011000 P 07/15/16 11.0 0.06 0.15
KBH 160715P00012000 P 07/15/16 12.0 0.15 0.22
KBH 160715P00013000 P 07/15/16 13.0 0.36 0.39
KBH 160715P00014000 P 07/15/16 14.0 0.78 0.84
KBH 160715P00015000 P 07/15/16 15.0 1.42 1.54
KBH 160715P00016000 P 07/15/16 16.0 2.24 2.57
KBH 160715P00017000 P 07/15/16 17.0 3.15 3.55
KBH 160715P00018000 P 07/15/16 18.0 4.10 4.50
KBH 160715P00019000 P 07/15/16 19.0 5.10 5.50
KBH 160715P00020000 P 07/15/16 20.0 4.70 7.90
KBH 160715P00021000 P 07/15/16 21.0 5.70 8.90
KBH 160715P00022000 P 07/15/16 22.0 6.70 9.90
KBH 160715P00023000 P 07/15/16 23.0 7.70 10.90
KBH 160715P00024000 P 07/15/16 24.0 8.70 11.90
KBH 161021C00002000 C 10/21/16 2.0 9.45 13.80
KBH 161021C00003000 C 10/21/16 3.0 8.50 12.95
KBH 161021C00004000 C 10/21/16 4.0 7.70 12.00
KBH 161021C00005000 C 10/21/16 5.0 6.55 11.00
KBH 161021C00006000 C 10/21/16 6.0 5.35 9.65
KBH 161021C00007000 C 10/21/16 7.0 5.95 9.05
KBH 161021C00008000 C 10/21/16 8.0 3.65 8.20
KBH 161021C00009000 C 10/21/16 9.0 4.60 5.05
KBH 161021C00010000 C 10/21/16 10.0 3.70 4.10
KBH 161021C00011000 C 10/21/16 11.0 2.82 3.20
KBH 161021C00012000 C 10/21/16 12.0 2.31 2.40
KBH 161021C00013000 C 10/21/16 13.0 1.64 1.72
KBH 161021C00014000 C 10/21/16 14.0 1.09 1.16
KBH 161021C00015000 C 10/21/16 15.0 0.68 0.75
KBH 161021C00016000 C 10/21/16 16.0 0.40 0.47
KBH 161021C00017000 C 10/21/16 17.0 0.21 0.27
KBH 161021C00018000 C 10/21/16 18.0 0.10 0.21
KBH 161021C00019000 C 10/21/16 19.0 0.01 0.13
KBH 161021C00020000 C 10/21/16 20.0 0.00 0.09
KBH 161021C00021000 C 10/21/16 21.0 0.00 0.07
KBH 161021C00022000 C 10/21/16 22.0 0.00 0.07
KBH 161021P00002000 P 10/21/16 2.0 0.00 0.08
KBH 161021P00003000 P 10/21/16 3.0 0.00 0.09
KBH 161021P00004000 P 10/21/16 4.0 0.00 0.10
KBH 161021P00005000 P 10/21/16 5.0 0.00 0.10
KBH 161021P00006000 P 10/21/16 6.0 0.01 0.11
KBH 161021P00007000 P 10/21/16 7.0 0.03 0.13
KBH 161021P00008000 P 10/21/16 8.0 0.06 0.16
KBH 161021P00009000 P 10/21/16 9.0 0.10 0.21
KBH 161021P00010000 P 10/21/16 10.0 0.19 0.30
KBH 161021P00011000 P 10/21/16 11.0 0.34 0.46
KBH 161021P00012000 P 10/21/16 12.0 0.54 0.59
KBH 161021P00013000 P 10/21/16 13.0 0.86 0.99
KBH 161021P00014000 P 10/21/16 14.0 1.30 1.37
KBH 161021P00015000 P 10/21/16 15.0 1.88 1.97
KBH 161021P00016000 P 10/21/16 16.0 2.57 2.82
KBH 161021P00017000 P 10/21/16 17.0 3.35 3.60
KBH 161021P00018000 P 10/21/16 18.0 4.25 4.70
KBH 161021P00019000 P 10/21/16 19.0 5.05 5.60
KBH 161021P00020000 P 10/21/16 20.0 6.10 6.60
KBH 161021P00021000 P 10/21/16 21.0 5.05 9.55
KBH 161021P00022000 P 10/21/16 22.0 6.05 10.35
KBH 170120C00004000 C 01/20/17 4.0 9.50 10.05
KBH 170120C00005000 C 01/20/17 5.0 8.50 9.35
KBH 170120C00006000 C 01/20/17 6.0 5.40 9.65
KBH 170120C00007000 C 01/20/17 7.0 4.55 9.10
KBH 170120C00008000 C 01/20/17 8.0 5.60 6.10
KBH 170120C00009000 C 01/20/17 9.0 4.65 5.15
KBH 170120C00010000 C 01/20/17 10.0 4.00 4.30
KBH 170120C00011000 C 01/20/17 11.0 3.00 3.45
KBH 170120C00012000 C 01/20/17 12.0 2.60 2.76
KBH 170120C00013000 C 01/20/17 13.0 1.96 2.09
KBH 170120C00014000 C 01/20/17 14.0 1.44 1.57
KBH 170120C00015000 C 01/20/17 15.0 1.01 1.10
KBH 170120C00016000 C 01/20/17 16.0 0.70 0.77
KBH 170120C00017000 C 01/20/17 17.0 0.46 0.52
KBH 170120C00018000 C 01/20/17 18.0 0.29 0.35
KBH 170120C00019000 C 01/20/17 19.0 0.15 0.28
KBH 170120C00020000 C 01/20/17 20.0 0.08 0.19
KBH 170120C00021000 C 01/20/17 21.0 0.01 0.14
KBH 170120C00022000 C 01/20/17 22.0 0.00 0.12
KBH 170120C00023000 C 01/20/17 23.0 0.00 0.10
KBH 170120C00024000 C 01/20/17 24.0 0.00 0.08
KBH 170120C00025000 C 01/20/17 25.0 0.00 0.09
KBH 170120C00027000 C 01/20/17 27.0 0.00 0.07
KBH 170120C00030000 C 01/20/17 30.0 0.00 0.07
KBH 170120C00035000 C 01/20/17 35.0 0.00 0.07
KBH 170120P00004000 P 01/20/17 4.0 0.01 0.16
KBH 170120P00005000 P 01/20/17 5.0 0.03 0.16
KBH 170120P00006000 P 01/20/17 6.0 0.06 0.18
KBH 170120P00007000 P 01/20/17 7.0 0.09 0.22
KBH 170120P00008000 P 01/20/17 8.0 0.15 0.26
KBH 170120P00009000 P 01/20/17 9.0 0.22 0.32
KBH 170120P00010000 P 01/20/17 10.0 0.38 0.45
KBH 170120P00011000 P 01/20/17 11.0 0.57 0.72
KBH 170120P00012000 P 01/20/17 12.0 0.84 0.98
KBH 170120P00013000 P 01/20/17 13.0 1.20 1.33
KBH 170120P00014000 P 01/20/17 14.0 1.64 1.83
KBH 170120P00015000 P 01/20/17 15.0 2.21 2.41
KBH 170120P00016000 P 01/20/17 16.0 2.87 2.99
KBH 170120P00017000 P 01/20/17 17.0 3.60 3.80
KBH 170120P00018000 P 01/20/17 18.0 4.40 4.80
KBH 170120P00019000 P 01/20/17 19.0 5.30 5.75
KBH 170120P00020000 P 01/20/17 20.0 6.20 6.65
KBH 170120P00021000 P 01/20/17 21.0 5.15 9.70
KBH 170120P00022000 P 01/20/17 22.0 8.05 8.60
KBH 170120P00023000 P 01/20/17 23.0 7.05 11.60
KBH 170120P00024000 P 01/20/17 24.0 8.05 12.35
KBH 170120P00025000 P 01/20/17 25.0 9.30 13.60
KBH 170120P00027000 P 01/20/17 27.0 11.05 15.35
KBH 170120P00030000 P 01/20/17 30.0 14.05 18.35
KBH 170120P00035000 P 01/20/17 35.0 19.50 22.95
KBH 180119C00003000 C 01/19/18 3.0 9.90 13.00
KBH 180119C00005000 C 01/19/18 5.0 6.65 11.30
KBH 180119C00008000 C 01/19/18 8.0 5.80 6.60
KBH 180119C00010000 C 01/19/18 10.0 4.65 5.10
KBH 180119C00012000 C 01/19/18 12.0 3.45 3.70
KBH 180119C00015000 C 01/19/18 15.0 2.02 2.27
KBH 180119C00017000 C 01/19/18 17.0 1.30 1.60
KBH 180119C00020000 C 01/19/18 20.0 0.75 0.92
KBH 180119C00022000 C 01/19/18 22.0 0.26 0.64
KBH 180119C00025000 C 01/19/18 25.0 0.06 0.41
KBH 180119P00003000 P 01/19/18 3.0 0.06 0.30
KBH 180119P00005000 P 01/19/18 5.0 0.18 0.40
KBH 180119P00008000 P 01/19/18 8.0 0.51 0.70
KBH 180119P00010000 P 01/19/18 10.0 0.99 1.18
KBH 180119P00012000 P 01/19/18 12.0 1.70 1.88
KBH 180119P00015000 P 01/19/18 15.0 3.20 3.45
KBH 180119P00017000 P 01/19/18 17.0 4.45 4.75
KBH 180119P00020000 P 01/19/18 20.0 6.70 7.35
KBH 180119P00022000 P 01/19/18 22.0 8.45 9.10
KBH 180119P00025000 P 01/19/18 25.0 10.95 11.80

OPRA data is delayed 15 minutes.