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 (2016-09-23)Premium Content

Kb Home (KBH)
As of Sep 28 2016 3:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KBH 161021C00002000 C 10/21/16 2.0 13.65 14.60
KBH 161021C00003000 C 10/21/16 3.0 11.10 14.35
KBH 161021C00004000 C 10/21/16 4.0 10.10 13.00
KBH 161021C00005000 C 10/21/16 5.0 9.10 13.00
KBH 161021C00006000 C 10/21/16 6.0 8.10 11.05
KBH 161021C00007000 C 10/21/16 7.0 9.05 9.60
KBH 161021C00008000 C 10/21/16 8.0 7.95 8.85
KBH 161021C00009000 C 10/21/16 9.0 7.05 7.55
KBH 161021C00010000 C 10/21/16 10.0 6.05 6.55
KBH 161021C00011000 C 10/21/16 11.0 5.20 5.55
KBH 161021C00012000 C 10/21/16 12.0 4.20 4.55
KBH 161021C00013000 C 10/21/16 13.0 3.20 3.55
KBH 161021C00014000 C 10/21/16 14.0 2.46 2.50
KBH 161021C00015000 C 10/21/16 15.0 1.52 1.57
KBH 161021C00016000 C 10/21/16 16.0 0.73 0.78
KBH 161021C00017000 C 10/21/16 17.0 0.23 0.28
KBH 161021C00018000 C 10/21/16 18.0 0.03 0.07
KBH 161021C00019000 C 10/21/16 19.0 0.00 0.07
KBH 161021C00020000 C 10/21/16 20.0 0.00 0.07
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 161021C00023000 C 10/21/16 23.0 0.00 0.07
KBH 161021P00002000 P 10/21/16 2.0 0.00 0.07
KBH 161021P00003000 P 10/21/16 3.0 0.00 0.07
KBH 161021P00004000 P 10/21/16 4.0 0.00 0.07
KBH 161021P00005000 P 10/21/16 5.0 0.00 0.07
KBH 161021P00006000 P 10/21/16 6.0 0.00 0.07
KBH 161021P00007000 P 10/21/16 7.0 0.00 0.07
KBH 161021P00008000 P 10/21/16 8.0 0.00 0.08
KBH 161021P00009000 P 10/21/16 9.0 0.00 0.08
KBH 161021P00010000 P 10/21/16 10.0 0.00 0.08
KBH 161021P00011000 P 10/21/16 11.0 0.00 0.08
KBH 161021P00012000 P 10/21/16 12.0 0.00 0.08
KBH 161021P00013000 P 10/21/16 13.0 0.00 0.08
KBH 161021P00014000 P 10/21/16 14.0 0.03 0.06
KBH 161021P00015000 P 10/21/16 15.0 0.08 0.13
KBH 161021P00016000 P 10/21/16 16.0 0.29 0.32
KBH 161021P00017000 P 10/21/16 17.0 0.78 0.82
KBH 161021P00018000 P 10/21/16 18.0 1.59 1.64
KBH 161021P00019000 P 10/21/16 19.0 2.54 2.59
KBH 161021P00020000 P 10/21/16 20.0 3.45 3.80
KBH 161021P00021000 P 10/21/16 21.0 4.45 4.85
KBH 161021P00022000 P 10/21/16 22.0 5.40 5.95
KBH 161021P00023000 P 10/21/16 23.0 6.40 6.85
KBH 161118C00006000 C 11/18/16 6.0 10.00 10.80
KBH 161118C00007000 C 11/18/16 7.0 9.20 9.80
KBH 161118C00008000 C 11/18/16 8.0 7.95 8.85
KBH 161118C00009000 C 11/18/16 9.0 7.05 7.60
KBH 161118C00010000 C 11/18/16 10.0 6.20 6.55
KBH 161118C00011000 C 11/18/16 11.0 5.20 5.60
KBH 161118C00012000 C 11/18/16 12.0 4.25 4.60
KBH 161118C00013000 C 11/18/16 13.0 3.25 3.60
KBH 161118C00014000 C 11/18/16 14.0 2.54 2.61
KBH 161118C00015000 C 11/18/16 15.0 1.68 1.73
KBH 161118C00016000 C 11/18/16 16.0 0.97 1.01
KBH 161118C00017000 C 11/18/16 17.0 0.45 0.49
KBH 161118C00018000 C 11/18/16 18.0 0.17 0.21
KBH 161118C00019000 C 11/18/16 19.0 0.05 0.09
KBH 161118C00020000 C 11/18/16 20.0 0.00 0.06
KBH 161118C00021000 C 11/18/16 21.0 0.00 0.07
KBH 161118C00022000 C 11/18/16 22.0 0.00 0.07
KBH 161118C00023000 C 11/18/16 23.0 0.00 0.07
KBH 161118C00024000 C 11/18/16 24.0 0.00 0.07
KBH 161118P00006000 P 11/18/16 6.0 0.00 0.08
KBH 161118P00007000 P 11/18/16 7.0 0.00 0.09
KBH 161118P00008000 P 11/18/16 8.0 0.00 0.09
KBH 161118P00009000 P 11/18/16 9.0 0.00 0.10
KBH 161118P00010000 P 11/18/16 10.0 0.02 0.07
KBH 161118P00011000 P 11/18/16 11.0 0.03 0.07
KBH 161118P00012000 P 11/18/16 12.0 0.03 0.08
KBH 161118P00013000 P 11/18/16 13.0 0.07 0.11
KBH 161118P00014000 P 11/18/16 14.0 0.12 0.16
KBH 161118P00015000 P 11/18/16 15.0 0.27 0.30
KBH 161118P00016000 P 11/18/16 16.0 0.56 0.57
KBH 161118P00017000 P 11/18/16 17.0 1.03 1.06
KBH 161118P00018000 P 11/18/16 18.0 1.74 1.79
KBH 161118P00019000 P 11/18/16 19.0 2.62 2.68
KBH 161118P00020000 P 11/18/16 20.0 3.50 3.85
KBH 161118P00021000 P 11/18/16 21.0 4.45 4.85
KBH 161118P00022000 P 11/18/16 22.0 5.45 5.85
KBH 161118P00023000 P 11/18/16 23.0 6.45 7.00
KBH 161118P00024000 P 11/18/16 24.0 7.20 8.10
KBH 170120C00004000 C 01/20/17 4.0 11.70 13.10
KBH 170120C00005000 C 01/20/17 5.0 10.70 12.00
KBH 170120C00006000 C 01/20/17 6.0 9.95 10.80
KBH 170120C00007000 C 01/20/17 7.0 9.20 9.70
KBH 170120C00008000 C 01/20/17 8.0 8.05 8.65
KBH 170120C00009000 C 01/20/17 9.0 7.20 7.65
KBH 170120C00010000 C 01/20/17 10.0 6.10 6.85
KBH 170120C00011000 C 01/20/17 11.0 5.10 5.70
KBH 170120C00012000 C 01/20/17 12.0 4.35 4.75
KBH 170120C00013000 C 01/20/17 13.0 3.50 3.85
KBH 170120C00014000 C 01/20/17 14.0 2.71 2.95
KBH 170120C00015000 C 01/20/17 15.0 2.07 2.12
KBH 170120C00016000 C 01/20/17 16.0 1.41 1.48
KBH 170120C00017000 C 01/20/17 17.0 0.91 0.96
KBH 170120C00018000 C 01/20/17 18.0 0.54 0.60
KBH 170120C00019000 C 01/20/17 19.0 0.30 0.35
KBH 170120C00020000 C 01/20/17 20.0 0.15 0.20
KBH 170120C00021000 C 01/20/17 21.0 0.06 0.12
KBH 170120C00022000 C 01/20/17 22.0 0.01 0.10
KBH 170120C00023000 C 01/20/17 23.0 0.00 0.09
KBH 170120C00024000 C 01/20/17 24.0 0.00 0.09
KBH 170120C00025000 C 01/20/17 25.0 0.00 0.10
KBH 170120C00027000 C 01/20/17 27.0 0.00 0.09
KBH 170120C00030000 C 01/20/17 30.0 0.00 0.09
KBH 170120C00035000 C 01/20/17 35.0 0.00 0.09
KBH 170120P00004000 P 01/20/17 4.0 0.00 0.09
KBH 170120P00005000 P 01/20/17 5.0 0.01 0.08
KBH 170120P00006000 P 01/20/17 6.0 0.01 0.13
KBH 170120P00007000 P 01/20/17 7.0 0.03 0.12
KBH 170120P00008000 P 01/20/17 8.0 0.04 0.15
KBH 170120P00009000 P 01/20/17 9.0 0.02 0.15
KBH 170120P00010000 P 01/20/17 10.0 0.10 0.16
KBH 170120P00011000 P 01/20/17 11.0 0.11 0.21
KBH 170120P00012000 P 01/20/17 12.0 0.18 0.22
KBH 170120P00013000 P 01/20/17 13.0 0.27 0.31
KBH 170120P00014000 P 01/20/17 14.0 0.41 0.46
KBH 170120P00015000 P 01/20/17 15.0 0.62 0.68
KBH 170120P00016000 P 01/20/17 16.0 1.01 1.04
KBH 170120P00017000 P 01/20/17 17.0 1.50 1.52
KBH 170120P00018000 P 01/20/17 18.0 2.11 2.20
KBH 170120P00019000 P 01/20/17 19.0 2.77 2.98
KBH 170120P00020000 P 01/20/17 20.0 3.65 4.00
KBH 170120P00021000 P 01/20/17 21.0 4.50 4.95
KBH 170120P00022000 P 01/20/17 22.0 5.40 5.90
KBH 170120P00023000 P 01/20/17 23.0 6.40 6.85
KBH 170120P00024000 P 01/20/17 24.0 7.35 7.90
KBH 170120P00025000 P 01/20/17 25.0 8.45 8.90
KBH 170120P00027000 P 01/20/17 27.0 10.45 11.00
KBH 170120P00030000 P 01/20/17 30.0 12.90 14.30
KBH 170120P00035000 P 01/20/17 35.0 17.90 19.30
KBH 170421C00006000 C 04/21/17 6.0 10.05 10.70
KBH 170421C00007000 C 04/21/17 7.0 9.05 9.70
KBH 170421C00008000 C 04/21/17 8.0 8.10 8.70
KBH 170421C00009000 C 04/21/17 9.0 7.25 7.70
KBH 170421C00010000 C 04/21/17 10.0 6.40 6.85
KBH 170421C00011000 C 04/21/17 11.0 5.40 5.85
KBH 170421C00012000 C 04/21/17 12.0 4.60 4.95
KBH 170421C00013000 C 04/21/17 13.0 3.90 4.15
KBH 170421C00014000 C 04/21/17 14.0 3.10 3.35
KBH 170421C00015000 C 04/21/17 15.0 2.47 2.59
KBH 170421C00016000 C 04/21/17 16.0 1.90 2.00
KBH 170421C00017000 C 04/21/17 17.0 1.41 1.48
KBH 170421C00018000 C 04/21/17 18.0 1.01 1.09
KBH 170421C00019000 C 04/21/17 19.0 0.70 0.78
KBH 170421C00020000 C 04/21/17 20.0 0.45 0.53
KBH 170421C00021000 C 04/21/17 21.0 0.28 0.36
KBH 170421C00022000 C 04/21/17 22.0 0.17 0.26
KBH 170421C00023000 C 04/21/17 23.0 0.09 0.16
KBH 170421C00024000 C 04/21/17 24.0 0.05 0.12
KBH 170421P00006000 P 04/21/17 6.0 0.07 0.20
KBH 170421P00007000 P 04/21/17 7.0 0.07 0.21
KBH 170421P00008000 P 04/21/17 8.0 0.08 0.24
KBH 170421P00009000 P 04/21/17 9.0 0.11 0.28
KBH 170421P00010000 P 04/21/17 10.0 0.19 0.26
KBH 170421P00011000 P 04/21/17 11.0 0.26 0.33
KBH 170421P00012000 P 04/21/17 12.0 0.39 0.44
KBH 170421P00013000 P 04/21/17 13.0 0.51 0.63
KBH 170421P00014000 P 04/21/17 14.0 0.79 0.82
KBH 170421P00015000 P 04/21/17 15.0 1.09 1.14
KBH 170421P00016000 P 04/21/17 16.0 1.49 1.53
KBH 170421P00017000 P 04/21/17 17.0 1.99 2.06
KBH 170421P00018000 P 04/21/17 18.0 2.58 2.74
KBH 170421P00019000 P 04/21/17 19.0 3.15 3.50
KBH 170421P00020000 P 04/21/17 20.0 3.95 4.25
KBH 170421P00021000 P 04/21/17 21.0 4.80 5.00
KBH 170421P00022000 P 04/21/17 22.0 5.55 6.00
KBH 170421P00023000 P 04/21/17 23.0 6.50 7.00
KBH 170421P00024000 P 04/21/17 24.0 7.45 8.00
KBH 180119C00003000 C 01/19/18 3.0 13.20 13.70
KBH 180119C00005000 C 01/19/18 5.0 11.25 11.90
KBH 180119C00008000 C 01/19/18 8.0 8.45 8.95
KBH 180119C00010000 C 01/19/18 10.0 6.65 7.20
KBH 180119C00012000 C 01/19/18 12.0 5.15 5.65
KBH 180119C00015000 C 01/19/18 15.0 3.30 3.60
KBH 180119C00017000 C 01/19/18 17.0 2.34 2.65
KBH 180119C00020000 C 01/19/18 20.0 1.20 1.55
KBH 180119C00022000 C 01/19/18 22.0 0.84 0.99
KBH 180119C00025000 C 01/19/18 25.0 0.41 0.54
KBH 180119P00003000 P 01/19/18 3.0 0.06 0.23
KBH 180119P00005000 P 01/19/18 5.0 0.15 0.22
KBH 180119P00008000 P 01/19/18 8.0 0.29 0.53
KBH 180119P00010000 P 01/19/18 10.0 0.56 0.81
KBH 180119P00012000 P 01/19/18 12.0 1.01 1.11
KBH 180119P00015000 P 01/19/18 15.0 2.05 2.12
KBH 180119P00017000 P 01/19/18 17.0 2.91 3.15
KBH 180119P00020000 P 01/19/18 20.0 4.75 5.20
KBH 180119P00022000 P 01/19/18 22.0 6.30 6.70
KBH 180119P00025000 P 01/19/18 25.0 8.75 9.25
KBH 190118C00003000 C 01/18/19 3.0 13.10 13.75
KBH 190118C00005000 C 01/18/19 5.0 11.00 12.05
KBH 190118C00008000 C 01/18/19 8.0 8.20 9.70
KBH 190118C00010000 C 01/18/19 10.0 6.65 8.20
KBH 190118C00012000 C 01/18/19 12.0 5.20 6.85
KBH 190118C00015000 C 01/18/19 15.0 3.70 4.65
KBH 190118C00017000 C 01/18/19 17.0 3.05 3.70
KBH 190118C00020000 C 01/18/19 20.0 1.90 2.61
KBH 190118C00022000 C 01/18/19 22.0 1.51 2.11
KBH 190118C00025000 C 01/18/19 25.0 0.83 1.58
KBH 190118C00027000 C 01/18/19 27.0 0.63 1.15
KBH 190118C00030000 C 01/18/19 30.0 0.16 1.08
KBH 190118P00003000 P 01/18/19 3.0 0.04 0.42
KBH 190118P00005000 P 01/18/19 5.0 0.13 0.65
KBH 190118P00008000 P 01/18/19 8.0 0.44 1.01
KBH 190118P00010000 P 01/18/19 10.0 0.93 1.27
KBH 190118P00012000 P 01/18/19 12.0 1.41 1.95
KBH 190118P00015000 P 01/18/19 15.0 2.71 3.20
KBH 190118P00017000 P 01/18/19 17.0 3.55 4.10
KBH 190118P00020000 P 01/18/19 20.0 5.35 6.45
KBH 190118P00022000 P 01/18/19 22.0 6.75 7.85
KBH 190118P00025000 P 01/18/19 25.0 9.05 10.35
KBH 190118P00027000 P 01/18/19 27.0 10.65 12.10
KBH 190118P00030000 P 01/18/19 30.0 13.45 14.75

OPRA data is delayed 15 minutes.