$16.91 -0.38 (-2.20%) KB Home - NYSE

Sep. 12, 2014 | 04:02 PM
Last Trade: 16.91
Trade Time: Sep 12 04:02 PM Eastern Daylight Time
Change: -0.38 (-2.20%)
Prev Close: 17.29
Open: 17.20
Bid: 16.90
Ask: 16.91
Options:

Call Options: KBH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 KBH1420I10 7.00 0.00 6.70 401.0 7.00 145.0 0.0 0
11.00 KBH1420I11 6.00 0.00 5.70 185.0 6.00 131.0 0.0 0
12.00 KBH1420I12 5.15 0.00 4.70 903.0 5.05 421.0 46.0 46
13.00 KBH1420I13 3.30 -0.90 3.70 1316.0 4.05 1341.0 9.0 9
14.00 KBH1420I14 2.27 -0.93 2.74 1243.0 3.05 1378.0 2.0 12
15.00 KBH1420I15 2.62 0.40 1.74 1573.0 2.02 1558.0 6.0 196
16.00 KBH1420I16 1.25 0.03 0.87 895.0 1.00 184.0 10.0 4,014
17.00 KBH1420I17 0.21 -0.20 0.19 38.0 0.22 70.0 260.0 10,558
18.00 KBH1420I18 0.05 -0.02 0.02 1070.0 0.05 1445.0 57.0 13,883
19.00 KBH1420I19 0.03 -0.01 0.02 1.0 0.04 1064.0 17.0 7,445
20.00 KBH1420I20 0.04 0.01 0.01 47.0 0.03 486.0 80.0 303
21.00 KBH1420I21 0.01 -0.02 0.01 1.0 0.03 344.0 80.0 57
22.00 KBH1420I22 0.03 0.00 0.01 10.0 0.03 258.0 0.0 0
23.00 KBH1420I23 0.03 0.00 0.01 10.0 0.03 134.0 0.0 0
24.00 KBH1420I24 0.03 0.00 0.00 0.0 0.03 131.0 0.0 0
25.00 KBH1420I25 0.03 0.00 0.00 0.0 0.03 128.0 0.0 0
26.00 KBH1420I26 0.03 0.00 0.00 0.0 0.03 129.0 0.0 0

Put Options: KBH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 KBH1420U10 0.04 0.01 0.01 32.0 0.03 177.0 39.0 39
11.00 KBH1420U11 0.03 0.00 0.01 319.0 0.03 180.0 0.0 0
12.00 KBH1420U12 0.03 0.00 0.01 1299.0 0.03 161.0 0.0 0
13.00 KBH1420U13 0.03 0.00 0.01 615.0 0.03 166.0 0.0 0
14.00 KBH1420U14 0.09 0.06 0.01 663.0 0.03 166.0 31.0 53
15.00 KBH1420U15 0.01 -0.05 0.01 51.0 0.04 793.0 80.0 238
16.00 KBH1420U16 0.05 0.04 0.03 621.0 0.06 1483.0 80.0 1,055
17.00 KBH1420U17 0.38 0.24 0.27 326.0 0.31 288.0 301.0 2,570
18.00 KBH1420U18 0.76 0.07 1.06 173.0 1.16 211.0 54.0 845
19.00 KBH1420U19 2.04 0.40 2.02 252.0 2.28 871.0 5.0 18
20.00 KBH1420U20 3.10 0.00 3.00 826.0 3.30 948.0 50.0 89
21.00 KBH1420U21 3.60 0.00 4.00 846.0 4.30 1046.0 0.0 0
22.00 KBH1420U22 4.10 -0.50 5.00 471.0 5.30 522.0 36.0 1
23.00 KBH1420U23 5.60 0.00 6.00 92.0 6.30 124.0 0.0 0
24.00 KBH1420U24 6.60 0.00 7.00 92.0 7.30 124.0 0.0 0
25.00 KBH1420U25 7.60 0.00 7.65 341.0 8.35 119.0 0.0 0
26.00 KBH1420U26 8.60 0.00 8.70 51.0 9.30 38.0 0.0 0