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 (2017-06-23)Premium Content

Kb Home (KBH)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KBH 170915C00015000 C 09/15/17 15.0 7.15 7.45
KBH 170915C00016000 C 09/15/17 16.0 6.15 6.35
KBH 170915C00017000 C 09/15/17 17.0 5.15 5.35
KBH 170915C00018000 C 09/15/17 18.0 4.15 4.35
KBH 170915C00019000 C 09/15/17 19.0 3.20 3.35
KBH 170915C00020000 C 09/15/17 20.0 2.25 2.41
KBH 170915C00021000 C 09/15/17 21.0 1.38 1.50
KBH 170915C00022000 C 09/15/17 22.0 0.68 0.75
KBH 170915C00023000 C 09/15/17 23.0 0.23 0.30
KBH 170915C00024000 C 09/15/17 24.0 0.06 0.09
KBH 170915C00025000 C 09/15/17 25.0 0.00 0.03
KBH 170915C00026000 C 09/15/17 26.0 0.00 0.02
KBH 170915C00027000 C 09/15/17 27.0 0.00 0.02
KBH 170915C00028000 C 09/15/17 28.0 0.00 0.02
KBH 170915C00029000 C 09/15/17 29.0 0.00 0.02
KBH 170915C00030000 C 09/15/17 30.0 0.00 0.02
KBH 170915C00031000 C 09/15/17 31.0 0.00 0.02
KBH 170915P00015000 P 09/15/17 15.0 0.00 0.02
KBH 170915P00016000 P 09/15/17 16.0 0.00 0.02
KBH 170915P00017000 P 09/15/17 17.0 0.00 0.03
KBH 170915P00018000 P 09/15/17 18.0 0.00 0.03
KBH 170915P00019000 P 09/15/17 19.0 0.00 0.05
KBH 170915P00020000 P 09/15/17 20.0 0.06 0.09
KBH 170915P00021000 P 09/15/17 21.0 0.17 0.21
KBH 170915P00022000 P 09/15/17 22.0 0.45 0.53
KBH 170915P00023000 P 09/15/17 23.0 1.01 1.06
KBH 170915P00024000 P 09/15/17 24.0 1.76 1.91
KBH 170915P00025000 P 09/15/17 25.0 2.68 2.86
KBH 170915P00026000 P 09/15/17 26.0 3.65 3.85
KBH 170915P00027000 P 09/15/17 27.0 4.55 4.85
KBH 170915P00028000 P 09/15/17 28.0 5.70 5.85
KBH 170915P00029000 P 09/15/17 29.0 6.70 6.85
KBH 170915P00030000 P 09/15/17 30.0 7.65 7.90
KBH 170915P00031000 P 09/15/17 31.0 8.70 8.85
KBH 171020C00008000 C 10/20/17 8.0 14.15 14.75
KBH 171020C00009000 C 10/20/17 9.0 12.95 13.50
KBH 171020C00010000 C 10/20/17 10.0 12.00 12.50
KBH 171020C00011000 C 10/20/17 11.0 11.15 11.65
KBH 171020C00012000 C 10/20/17 12.0 9.85 10.50
KBH 171020C00013000 C 10/20/17 13.0 9.20 9.35
KBH 171020C00014000 C 10/20/17 14.0 8.20 8.35
KBH 171020C00015000 C 10/20/17 15.0 7.20 7.35
KBH 171020C00016000 C 10/20/17 16.0 6.20 6.35
KBH 171020C00017000 C 10/20/17 17.0 5.25 5.40
KBH 171020C00018000 C 10/20/17 18.0 4.30 4.45
KBH 171020C00019000 C 10/20/17 19.0 3.35 3.50
KBH 171020C00020000 C 10/20/17 20.0 2.52 2.66
KBH 171020C00021000 C 10/20/17 21.0 1.76 1.86
KBH 171020C00022000 C 10/20/17 22.0 1.12 1.25
KBH 171020C00023000 C 10/20/17 23.0 0.66 0.74
KBH 171020C00024000 C 10/20/17 24.0 0.34 0.41
KBH 171020C00025000 C 10/20/17 25.0 0.14 0.21
KBH 171020C00026000 C 10/20/17 26.0 0.07 0.10
KBH 171020C00027000 C 10/20/17 27.0 0.02 0.05
KBH 171020C00028000 C 10/20/17 28.0 0.00 0.03
KBH 171020C00029000 C 10/20/17 29.0 0.00 0.03
KBH 171020C00030000 C 10/20/17 30.0 0.00 0.02
KBH 171020P00008000 P 10/20/17 8.0 0.00 0.02
KBH 171020P00009000 P 10/20/17 9.0 0.00 0.02
KBH 171020P00010000 P 10/20/17 10.0 0.00 0.02
KBH 171020P00011000 P 10/20/17 11.0 0.00 0.02
KBH 171020P00012000 P 10/20/17 12.0 0.00 0.03
KBH 171020P00013000 P 10/20/17 13.0 0.00 0.03
KBH 171020P00014000 P 10/20/17 14.0 0.00 0.03
KBH 171020P00015000 P 10/20/17 15.0 0.00 0.04
KBH 171020P00016000 P 10/20/17 16.0 0.00 0.05
KBH 171020P00017000 P 10/20/17 17.0 0.04 0.09
KBH 171020P00018000 P 10/20/17 18.0 0.08 0.12
KBH 171020P00019000 P 10/20/17 19.0 0.15 0.19
KBH 171020P00020000 P 10/20/17 20.0 0.27 0.35
KBH 171020P00021000 P 10/20/17 21.0 0.50 0.56
KBH 171020P00022000 P 10/20/17 22.0 0.86 0.92
KBH 171020P00023000 P 10/20/17 23.0 1.40 1.45
KBH 171020P00024000 P 10/20/17 24.0 2.04 2.17
KBH 171020P00025000 P 10/20/17 25.0 2.85 2.98
KBH 171020P00026000 P 10/20/17 26.0 3.75 3.90
KBH 171020P00027000 P 10/20/17 27.0 4.70 4.85
KBH 171020P00028000 P 10/20/17 28.0 5.70 5.85
KBH 171020P00029000 P 10/20/17 29.0 6.70 6.85
KBH 171020P00030000 P 10/20/17 30.0 7.70 7.85
KBH 180119C00003000 C 01/19/18 3.0 18.95 19.30
KBH 180119C00005000 C 01/19/18 5.0 16.85 17.35
KBH 180119C00008000 C 01/19/18 8.0 13.95 14.35
KBH 180119C00010000 C 01/19/18 10.0 12.05 12.35
KBH 180119C00011000 C 01/19/18 11.0 11.10 11.35
KBH 180119C00012000 C 01/19/18 12.0 10.15 10.35
KBH 180119C00013000 C 01/19/18 13.0 9.20 9.40
KBH 180119C00014000 C 01/19/18 14.0 8.15 8.40
KBH 180119C00015000 C 01/19/18 15.0 7.30 7.45
KBH 180119C00016000 C 01/19/18 16.0 6.35 6.50
KBH 180119C00017000 C 01/19/18 17.0 5.45 5.60
KBH 180119C00018000 C 01/19/18 18.0 4.55 4.70
KBH 180119C00019000 C 01/19/18 19.0 3.75 3.90
KBH 180119C00020000 C 01/19/18 20.0 2.93 3.15
KBH 180119C00021000 C 01/19/18 21.0 2.28 2.44
KBH 180119C00022000 C 01/19/18 22.0 1.70 1.87
KBH 180119C00023000 C 01/19/18 23.0 1.26 1.37
KBH 180119C00024000 C 01/19/18 24.0 0.83 0.98
KBH 180119C00025000 C 01/19/18 25.0 0.59 0.70
KBH 180119C00026000 C 01/19/18 26.0 0.38 0.45
KBH 180119C00027000 C 01/19/18 27.0 0.19 0.29
KBH 180119C00028000 C 01/19/18 28.0 0.12 0.18
KBH 180119C00029000 C 01/19/18 29.0 0.08 0.12
KBH 180119C00030000 C 01/19/18 30.0 0.04 0.07
KBH 180119C00031000 C 01/19/18 31.0 0.01 0.05
KBH 180119C00032000 C 01/19/18 32.0 0.00 0.03
KBH 180119C00033000 C 01/19/18 33.0 0.00 0.03
KBH 180119P00003000 P 01/19/18 3.0 0.00 0.02
KBH 180119P00005000 P 01/19/18 5.0 0.00 0.02
KBH 180119P00008000 P 01/19/18 8.0 0.00 0.03
KBH 180119P00010000 P 01/19/18 10.0 0.00 0.03
KBH 180119P00011000 P 01/19/18 11.0 0.00 0.05
KBH 180119P00012000 P 01/19/18 12.0 0.00 0.05
KBH 180119P00013000 P 01/19/18 13.0 0.01 0.06
KBH 180119P00014000 P 01/19/18 14.0 0.04 0.10
KBH 180119P00015000 P 01/19/18 15.0 0.07 0.13
KBH 180119P00016000 P 01/19/18 16.0 0.12 0.18
KBH 180119P00017000 P 01/19/18 17.0 0.19 0.30
KBH 180119P00018000 P 01/19/18 18.0 0.31 0.36
KBH 180119P00019000 P 01/19/18 19.0 0.46 0.54
KBH 180119P00020000 P 01/19/18 20.0 0.70 0.77
KBH 180119P00021000 P 01/19/18 21.0 1.01 1.09
KBH 180119P00022000 P 01/19/18 22.0 1.41 1.51
KBH 180119P00023000 P 01/19/18 23.0 1.92 2.00
KBH 180119P00024000 P 01/19/18 24.0 2.54 2.68
KBH 180119P00025000 P 01/19/18 25.0 3.20 3.35
KBH 180119P00026000 P 01/19/18 26.0 4.00 4.15
KBH 180119P00027000 P 01/19/18 27.0 4.85 5.00
KBH 180119P00028000 P 01/19/18 28.0 5.80 5.95
KBH 180119P00029000 P 01/19/18 29.0 6.75 6.90
KBH 180119P00030000 P 01/19/18 30.0 7.70 7.90
KBH 180119P00031000 P 01/19/18 31.0 8.60 8.85
KBH 180119P00032000 P 01/19/18 32.0 9.70 9.85
KBH 180119P00033000 P 01/19/18 33.0 10.70 10.85
KBH 190118C00003000 C 01/18/19 3.0 18.80 19.45
KBH 190118C00005000 C 01/18/19 5.0 16.85 17.70
KBH 190118C00008000 C 01/18/19 8.0 14.05 14.75
KBH 190118C00010000 C 01/18/19 10.0 12.20 12.85
KBH 190118C00012000 C 01/18/19 12.0 10.45 11.05
KBH 190118C00015000 C 01/18/19 15.0 7.85 8.35
KBH 190118C00017000 C 01/18/19 17.0 6.25 6.90
KBH 190118C00020000 C 01/18/19 20.0 4.35 4.85
KBH 190118C00022000 C 01/18/19 22.0 3.25 3.75
KBH 190118C00025000 C 01/18/19 25.0 2.03 2.53
KBH 190118C00027000 C 01/18/19 27.0 1.42 1.88
KBH 190118C00030000 C 01/18/19 30.0 0.83 1.18
KBH 190118C00035000 C 01/18/19 35.0 0.33 0.54
KBH 190118P00003000 P 01/18/19 3.0 0.00 0.04
KBH 190118P00005000 P 01/18/19 5.0 0.00 0.07
KBH 190118P00008000 P 01/18/19 8.0 0.05 0.15
KBH 190118P00010000 P 01/18/19 10.0 0.13 0.26
KBH 190118P00012000 P 01/18/19 12.0 0.27 0.38
KBH 190118P00015000 P 01/18/19 15.0 0.63 0.77
KBH 190118P00017000 P 01/18/19 17.0 1.03 1.21
KBH 190118P00020000 P 01/18/19 20.0 2.00 2.17
KBH 190118P00022000 P 01/18/19 22.0 2.81 3.15
KBH 190118P00025000 P 01/18/19 25.0 4.50 4.75
KBH 190118P00027000 P 01/18/19 27.0 5.85 6.25
KBH 190118P00030000 P 01/18/19 30.0 8.20 8.55
KBH 190118P00035000 P 01/18/19 35.0 12.60 13.05

OPRA data is delayed 15 minutes.