Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-28)Premium Content

Kb Home (KBH)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KBH 140425C00009500 C 04/25/14 9.5 6.45 6.95
KBH 140425C00010000 C 04/25/14 10.0 5.95 6.45
KBH 140425C00010500 C 04/25/14 10.5 5.45 5.95
KBH 140425C00011000 C 04/25/14 11.0 4.95 5.45
KBH 140425C00011500 C 04/25/14 11.5 4.45 4.95
KBH 140425C00012000 C 04/25/14 12.0 3.95 4.45
KBH 140425C00012500 C 04/25/14 12.5 3.45 3.95
KBH 140425C00013000 C 04/25/14 13.0 2.89 3.45
KBH 140425C00013500 C 04/25/14 13.5 2.39 2.93
KBH 140425C00014000 C 04/25/14 14.0 1.89 2.42
KBH 140425C00014500 C 04/25/14 14.5 1.36 1.92
KBH 140425C00015000 C 04/25/14 15.0 0.84 1.42
KBH 140425C00015500 C 04/25/14 15.5 0.52 0.93
KBH 140425C00016000 C 04/25/14 16.0 0.37 0.46
KBH 140425C00016500 C 04/25/14 16.5 0.12 0.15
KBH 140425C00017000 C 04/25/14 17.0 0.01 0.04
KBH 140425C00017500 C 04/25/14 17.5 0.00 0.03
KBH 140425C00018000 C 04/25/14 18.0 0.00 0.03
KBH 140425C00018500 C 04/25/14 18.5 0.00 0.03
KBH 140425C00019000 C 04/25/14 19.0 0.00 0.02
KBH 140425C00019500 C 04/25/14 19.5 0.00 0.03
KBH 140425C00020000 C 04/25/14 20.0 0.00 0.03
KBH 140425C00020500 C 04/25/14 20.5 0.00 0.03
KBH 140425C00021000 C 04/25/14 21.0 0.00 0.03
KBH 140425C00021500 C 04/25/14 21.5 0.00 0.03
KBH 140425C00022000 C 04/25/14 22.0 0.00 0.03
KBH 140425C00022500 C 04/25/14 22.5 0.00 0.03
KBH 140425C00023000 C 04/25/14 23.0 0.00 0.03
KBH 140425C00023500 C 04/25/14 23.5 0.00 0.03
KBH 140425C00024000 C 04/25/14 24.0 0.00 0.03
KBH 140425P00009500 P 04/25/14 9.5 0.00 0.03
KBH 140425P00010000 P 04/25/14 10.0 0.00 0.03
KBH 140425P00010500 P 04/25/14 10.5 0.00 0.03
KBH 140425P00011000 P 04/25/14 11.0 0.00 0.03
KBH 140425P00011500 P 04/25/14 11.5 0.00 0.03
KBH 140425P00012000 P 04/25/14 12.0 0.00 0.03
KBH 140425P00012500 P 04/25/14 12.5 0.00 0.03
KBH 140425P00013000 P 04/25/14 13.0 0.00 0.03
KBH 140425P00013500 P 04/25/14 13.5 0.00 0.03
KBH 140425P00014000 P 04/25/14 14.0 0.00 0.03
KBH 140425P00014500 P 04/25/14 14.5 0.00 0.03
KBH 140425P00015000 P 04/25/14 15.0 0.00 0.05
KBH 140425P00015500 P 04/25/14 15.5 0.00 0.06
KBH 140425P00016000 P 04/25/14 16.0 0.06 0.08
KBH 140425P00016500 P 04/25/14 16.5 0.27 0.29
KBH 140425P00017000 P 04/25/14 17.0 0.62 0.80
KBH 140425P00017500 P 04/25/14 17.5 1.09 1.30
KBH 140425P00018000 P 04/25/14 18.0 1.58 2.13
KBH 140425P00018500 P 04/25/14 18.5 2.07 2.63
KBH 140425P00019000 P 04/25/14 19.0 2.57 3.05
KBH 140425P00019500 P 04/25/14 19.5 3.05 3.30
KBH 140425P00020000 P 04/25/14 20.0 3.55 3.80
KBH 140425P00020500 P 04/25/14 20.5 4.05 4.30
KBH 140425P00021000 P 04/25/14 21.0 4.55 4.80
KBH 140425P00021500 P 04/25/14 21.5 5.05 5.30
KBH 140425P00022000 P 04/25/14 22.0 5.55 5.80
KBH 140425P00022500 P 04/25/14 22.5 6.05 6.30
KBH 140425P00023000 P 04/25/14 23.0 6.55 7.05
KBH 140425P00023500 P 04/25/14 23.5 7.00 7.55
KBH 140425P00024000 P 04/25/14 24.0 7.50 8.05
KBH 140517C00010000 C 05/17/14 10.0 5.90 6.45
KBH 140517C00011000 C 05/17/14 11.0 4.90 5.45
KBH 140517C00012000 C 05/17/14 12.0 3.85 4.45
KBH 140517C00013000 C 05/17/14 13.0 2.84 3.45
KBH 140517C00014000 C 05/17/14 14.0 1.96 2.43
KBH 140517C00015000 C 05/17/14 15.0 1.30 1.50
KBH 140517C00016000 C 05/17/14 16.0 0.72 0.75
KBH 140517C00017000 C 05/17/14 17.0 0.29 0.30
KBH 140517C00018000 C 05/17/14 18.0 0.10 0.12
KBH 140517C00019000 C 05/17/14 19.0 0.03 0.06
KBH 140517C00020000 C 05/17/14 20.0 0.02 0.03
KBH 140517C00021000 C 05/17/14 21.0 0.00 0.03
KBH 140517C00022000 C 05/17/14 22.0 0.00 0.03
KBH 140517C00023000 C 05/17/14 23.0 0.00 0.03
KBH 140517C00024000 C 05/17/14 24.0 0.00 0.04
KBH 140517C00025000 C 05/17/14 25.0 0.00 0.03
KBH 140517C00026000 C 05/17/14 26.0 0.00 0.03
KBH 140517P00010000 P 05/17/14 10.0 0.00 0.03
KBH 140517P00011000 P 05/17/14 11.0 0.00 0.04
KBH 140517P00012000 P 05/17/14 12.0 0.00 0.04
KBH 140517P00013000 P 05/17/14 13.0 0.00 0.06
KBH 140517P00014000 P 05/17/14 14.0 0.03 0.07
KBH 140517P00015000 P 05/17/14 15.0 0.12 0.14
KBH 140517P00016000 P 05/17/14 16.0 0.39 0.41
KBH 140517P00017000 P 05/17/14 17.0 0.95 0.97
KBH 140517P00018000 P 05/17/14 18.0 1.73 1.83
KBH 140517P00019000 P 05/17/14 19.0 2.67 2.73
KBH 140517P00020000 P 05/17/14 20.0 3.60 3.75
KBH 140517P00021000 P 05/17/14 21.0 4.60 4.80
KBH 140517P00022000 P 05/17/14 22.0 5.60 5.85
KBH 140517P00023000 P 05/17/14 23.0 6.55 6.85
KBH 140517P00024000 P 05/17/14 24.0 7.50 7.85
KBH 140517P00025000 P 05/17/14 25.0 8.55 9.15
KBH 140517P00026000 P 05/17/14 26.0 9.50 10.15
KBH 140621C00009000 C 06/21/14 9.0 6.90 7.50
KBH 140621C00010000 C 06/21/14 10.0 5.90 6.45
KBH 140621C00011000 C 06/21/14 11.0 4.85 5.45
KBH 140621C00012000 C 06/21/14 12.0 3.75 4.45
KBH 140621C00013000 C 06/21/14 13.0 2.85 3.50
KBH 140621C00014000 C 06/21/14 14.0 2.23 2.54
KBH 140621C00015000 C 06/21/14 15.0 1.59 1.73
KBH 140621C00016000 C 06/21/14 16.0 1.03 1.06
KBH 140621C00017000 C 06/21/14 17.0 0.58 0.61
KBH 140621C00018000 C 06/21/14 18.0 0.30 0.33
KBH 140621C00019000 C 06/21/14 19.0 0.15 0.17
KBH 140621C00020000 C 06/21/14 20.0 0.05 0.09
KBH 140621C00021000 C 06/21/14 21.0 0.02 0.09
KBH 140621C00022000 C 06/21/14 22.0 0.01 0.06
KBH 140621C00023000 C 06/21/14 23.0 0.00 0.04
KBH 140621C00024000 C 06/21/14 24.0 0.00 0.04
KBH 140621C00025000 C 06/21/14 25.0 0.00 0.03
KBH 140621P00009000 P 06/21/14 9.0 0.00 0.03
KBH 140621P00010000 P 06/21/14 10.0 0.00 0.04
KBH 140621P00011000 P 06/21/14 11.0 0.00 0.06
KBH 140621P00012000 P 06/21/14 12.0 0.01 0.07
KBH 140621P00013000 P 06/21/14 13.0 0.03 0.11
KBH 140621P00014000 P 06/21/14 14.0 0.15 0.18
KBH 140621P00015000 P 06/21/14 15.0 0.34 0.36
KBH 140621P00016000 P 06/21/14 16.0 0.70 0.72
KBH 140621P00017000 P 06/21/14 17.0 1.24 1.26
KBH 140621P00018000 P 06/21/14 18.0 1.96 1.99
KBH 140621P00019000 P 06/21/14 19.0 2.76 2.98
KBH 140621P00020000 P 06/21/14 20.0 3.65 4.05
KBH 140621P00021000 P 06/21/14 21.0 4.60 5.30
KBH 140621P00022000 P 06/21/14 22.0 5.60 6.25
KBH 140621P00023000 P 06/21/14 23.0 6.60 7.20
KBH 140621P00024000 P 06/21/14 24.0 7.60 8.15
KBH 140621P00025000 P 06/21/14 25.0 8.60 9.15
KBH 140719C00009000 C 07/19/14 9.0 6.90 7.45
KBH 140719C00010000 C 07/19/14 10.0 5.80 6.45
KBH 140719C00011000 C 07/19/14 11.0 4.75 5.45
KBH 140719C00012000 C 07/19/14 12.0 3.75 4.50
KBH 140719C00013000 C 07/19/14 13.0 2.91 3.60
KBH 140719C00014000 C 07/19/14 14.0 2.36 2.70
KBH 140719C00015000 C 07/19/14 15.0 1.89 1.93
KBH 140719C00016000 C 07/19/14 16.0 1.28 1.32
KBH 140719C00017000 C 07/19/14 17.0 0.83 0.86
KBH 140719C00018000 C 07/19/14 18.0 0.51 0.54
KBH 140719C00019000 C 07/19/14 19.0 0.31 0.33
KBH 140719C00020000 C 07/19/14 20.0 0.18 0.20
KBH 140719C00021000 C 07/19/14 21.0 0.10 0.13
KBH 140719C00022000 C 07/19/14 22.0 0.05 0.10
KBH 140719C00023000 C 07/19/14 23.0 0.03 0.07
KBH 140719C00024000 C 07/19/14 24.0 0.01 0.08
KBH 140719C00025000 C 07/19/14 25.0 0.02 0.05
KBH 140719C00026000 C 07/19/14 26.0 0.00 0.05
KBH 140719C00027000 C 07/19/14 27.0 0.00 0.06
KBH 140719P00009000 P 07/19/14 9.0 0.00 0.04
KBH 140719P00010000 P 07/19/14 10.0 0.01 0.05
KBH 140719P00011000 P 07/19/14 11.0 0.01 0.07
KBH 140719P00012000 P 07/19/14 12.0 0.05 0.11
KBH 140719P00013000 P 07/19/14 13.0 0.14 0.22
KBH 140719P00014000 P 07/19/14 14.0 0.29 0.32
KBH 140719P00015000 P 07/19/14 15.0 0.54 0.57
KBH 140719P00016000 P 07/19/14 16.0 0.94 0.97
KBH 140719P00017000 P 07/19/14 17.0 1.48 1.51
KBH 140719P00018000 P 07/19/14 18.0 2.15 2.19
KBH 140719P00019000 P 07/19/14 19.0 2.91 3.20
KBH 140719P00020000 P 07/19/14 20.0 3.75 4.15
KBH 140719P00021000 P 07/19/14 21.0 4.65 5.40
KBH 140719P00022000 P 07/19/14 22.0 5.65 6.40
KBH 140719P00023000 P 07/19/14 23.0 6.60 7.30
KBH 140719P00024000 P 07/19/14 24.0 7.60 8.25
KBH 140719P00025000 P 07/19/14 25.0 8.60 9.25
KBH 140719P00026000 P 07/19/14 26.0 9.60 10.20
KBH 140719P00027000 P 07/19/14 27.0 10.55 11.20
KBH 141018C00009000 C 10/18/14 9.0 6.70 7.50
KBH 141018C00010000 C 10/18/14 10.0 5.75 6.55
KBH 141018C00011000 C 10/18/14 11.0 4.85 5.60
KBH 141018C00012000 C 10/18/14 12.0 4.20 4.70
KBH 141018C00013000 C 10/18/14 13.0 3.50 3.85
KBH 141018C00014000 C 10/18/14 14.0 2.76 3.10
KBH 141018C00015000 C 10/18/14 15.0 2.30 2.39
KBH 141018C00016000 C 10/18/14 16.0 1.76 1.83
KBH 141018C00017000 C 10/18/14 17.0 1.33 1.37
KBH 141018C00018000 C 10/18/14 18.0 0.96 1.02
KBH 141018C00019000 C 10/18/14 19.0 0.69 0.75
KBH 141018C00020000 C 10/18/14 20.0 0.50 0.54
KBH 141018C00021000 C 10/18/14 21.0 0.34 0.40
KBH 141018C00022000 C 10/18/14 22.0 0.24 0.29
KBH 141018C00023000 C 10/18/14 23.0 0.16 0.22
KBH 141018C00024000 C 10/18/14 24.0 0.11 0.19
KBH 141018C00025000 C 10/18/14 25.0 0.02 0.16
KBH 141018C00026000 C 10/18/14 26.0 0.05 0.12
KBH 141018C00027000 C 10/18/14 27.0 0.04 0.16
KBH 141018C00028000 C 10/18/14 28.0 0.02 0.13
KBH 141018C00029000 C 10/18/14 29.0 0.02 0.12
KBH 141018P00009000 P 10/18/14 9.0 0.02 0.10
KBH 141018P00010000 P 10/18/14 10.0 0.05 0.13
KBH 141018P00011000 P 10/18/14 11.0 0.08 0.19
KBH 141018P00012000 P 10/18/14 12.0 0.24 0.30
KBH 141018P00013000 P 10/18/14 13.0 0.41 0.46
KBH 141018P00014000 P 10/18/14 14.0 0.66 0.70
KBH 141018P00015000 P 10/18/14 15.0 0.99 1.03
KBH 141018P00016000 P 10/18/14 16.0 1.43 1.48
KBH 141018P00017000 P 10/18/14 17.0 1.98 2.03
KBH 141018P00018000 P 10/18/14 18.0 2.62 2.69
KBH 141018P00019000 P 10/18/14 19.0 3.30 3.45
KBH 141018P00020000 P 10/18/14 20.0 4.00 4.55
KBH 141018P00021000 P 10/18/14 21.0 4.95 5.60
KBH 141018P00022000 P 10/18/14 22.0 5.65 6.55
KBH 141018P00023000 P 10/18/14 23.0 6.75 7.50
KBH 141018P00024000 P 10/18/14 24.0 7.60 8.50
KBH 141018P00025000 P 10/18/14 25.0 8.60 9.45
KBH 141018P00026000 P 10/18/14 26.0 9.65 10.40
KBH 141018P00027000 P 10/18/14 27.0 10.60 11.40
KBH 141018P00028000 P 10/18/14 28.0 11.60 12.40
KBH 141018P00029000 P 10/18/14 29.0 12.60 13.40
KBH 150117C00003000 C 01/17/15 3.0 12.95 13.45
KBH 150117C00005000 C 01/17/15 5.0 10.90 11.45
KBH 150117C00008000 C 01/17/15 8.0 7.75 8.55
KBH 150117C00009000 C 01/17/15 9.0 6.80 7.55
KBH 150117C00010000 C 01/17/15 10.0 5.90 6.70
KBH 150117C00011000 C 01/17/15 11.0 5.00 5.80
KBH 150117C00012000 C 01/17/15 12.0 4.70 4.95
KBH 150117C00014000 C 01/17/15 14.0 3.15 3.40
KBH 150117C00015000 C 01/17/15 15.0 2.71 2.76
KBH 150117C00016000 C 01/17/15 16.0 2.17 2.23
KBH 150117C00017000 C 01/17/15 17.0 1.74 1.78
KBH 150117C00019000 C 01/17/15 19.0 1.07 1.12
KBH 150117C00020000 C 01/17/15 20.0 0.83 0.88
KBH 150117C00021000 C 01/17/15 21.0 0.65 0.69
KBH 150117C00022000 C 01/17/15 22.0 0.50 0.55
KBH 150117C00024000 C 01/17/15 24.0 0.29 0.34
KBH 150117C00025000 C 01/17/15 25.0 0.22 0.27
KBH 150117C00026000 C 01/17/15 26.0 0.18 0.22
KBH 150117C00027000 C 01/17/15 27.0 0.09 0.21
KBH 150117C00028000 C 01/17/15 28.0 0.09 0.18
KBH 150117C00029000 C 01/17/15 29.0 0.07 0.15
KBH 150117C00030000 C 01/17/15 30.0 0.04 0.14
KBH 150117C00031000 C 01/17/15 31.0 0.03 0.11
KBH 150117C00032000 C 01/17/15 32.0 0.03 0.10
KBH 150117C00033000 C 01/17/15 33.0 0.02 0.09
KBH 150117C00035000 C 01/17/15 35.0 0.02 0.08
KBH 150117P00003000 P 01/17/15 3.0 0.00 0.03
KBH 150117P00005000 P 01/17/15 5.0 0.00 0.04
KBH 150117P00008000 P 01/17/15 8.0 0.04 0.12
KBH 150117P00009000 P 01/17/15 9.0 0.08 0.17
KBH 150117P00010000 P 01/17/15 10.0 0.15 0.25
KBH 150117P00011000 P 01/17/15 11.0 0.27 0.38
KBH 150117P00012000 P 01/17/15 12.0 0.45 0.50
KBH 150117P00014000 P 01/17/15 14.0 0.96 1.01
KBH 150117P00015000 P 01/17/15 15.0 1.35 1.39
KBH 150117P00016000 P 01/17/15 16.0 1.82 1.87
KBH 150117P00017000 P 01/17/15 17.0 2.38 2.42
KBH 150117P00019000 P 01/17/15 19.0 3.70 3.80
KBH 150117P00020000 P 01/17/15 20.0 4.45 4.55
KBH 150117P00021000 P 01/17/15 21.0 5.20 5.70
KBH 150117P00022000 P 01/17/15 22.0 6.05 6.75
KBH 150117P00024000 P 01/17/15 24.0 7.85 8.55
KBH 150117P00025000 P 01/17/15 25.0 8.75 9.50
KBH 150117P00026000 P 01/17/15 26.0 9.70 10.50
KBH 150117P00027000 P 01/17/15 27.0 10.70 11.45
KBH 150117P00028000 P 01/17/15 28.0 11.65 12.40
KBH 150117P00029000 P 01/17/15 29.0 12.65 13.40
KBH 150117P00030000 P 01/17/15 30.0 13.60 14.40
KBH 150117P00031000 P 01/17/15 31.0 14.60 15.40
KBH 150117P00032000 P 01/17/15 32.0 15.60 16.40
KBH 150117P00033000 P 01/17/15 33.0 16.60 17.35
KBH 150117P00035000 P 01/17/15 35.0 18.60 19.35
KBH 160115C00005000 C 01/15/16 5.0 10.80 11.55
KBH 160115C00008000 C 01/15/16 8.0 7.95 9.00
KBH 160115C00010000 C 01/15/16 10.0 6.40 7.60
KBH 160115C00013000 C 01/15/16 13.0 4.75 5.25
KBH 160115C00015000 C 01/15/16 15.0 3.70 4.25
KBH 160115C00017000 C 01/15/16 17.0 2.67 3.25
KBH 160115C00020000 C 01/15/16 20.0 1.90 2.32
KBH 160115C00022000 C 01/15/16 22.0 1.41 1.87
KBH 160115C00025000 C 01/15/16 25.0 1.05 1.34
KBH 160115C00027000 C 01/15/16 27.0 0.73 1.07
KBH 160115C00030000 C 01/15/16 30.0 0.65 0.82
KBH 160115C00035000 C 01/15/16 35.0 0.28 0.77
KBH 160115P00005000 P 01/15/16 5.0 0.02 0.17
KBH 160115P00008000 P 01/15/16 8.0 0.27 0.43
KBH 160115P00010000 P 01/15/16 10.0 0.59 0.84
KBH 160115P00013000 P 01/15/16 13.0 1.52 1.90
KBH 160115P00015000 P 01/15/16 15.0 2.41 2.68
KBH 160115P00017000 P 01/15/16 17.0 3.55 4.10
KBH 160115P00020000 P 01/15/16 20.0 5.50 6.10
KBH 160115P00022000 P 01/15/16 22.0 7.15 7.70
KBH 160115P00025000 P 01/15/16 25.0 9.50 10.25
KBH 160115P00027000 P 01/15/16 27.0 11.25 12.10
KBH 160115P00030000 P 01/15/16 30.0 14.00 14.80
KBH 160115P00035000 P 01/15/16 35.0 18.50 19.65

OPRA data is delayed 15 minutes.