KB Home $16.37

down -0.28


17/4/2014 06:40 PM  |  NYSE : KBH  
Industries : Materials & Construction / Residential Construction
Last Trade: 16.37
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.28 (-1.68 %)
Prev Close: 16.65
Open: 16.65
Bid: 16.36
Ask: 16.37
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get KBH Trend Analysis - it has underperformed the S&P 500 by 41%
Options:

Call Options: KBH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 KBH1419D8 9.60 1.20 8.25 67.0 8.80 810.0 5.0 5
9.00 KBH1419D9 8.95 1.55 7.25 138.0 7.55 804.0 25.0 0
10.00 KBH1419D10 6.40 0.00 6.25 125.0 6.55 754.0 0.0 0
10.50 KBH1419D10.5 5.90 0.00 5.75 141.0 6.00 789.0 0.0 0
11.00 KBH1419D11 5.65 0.00 5.25 195.0 5.50 244.0 2.0 2
11.50 KBH1419D11.5 4.90 0.00 4.75 142.0 5.00 810.0 0.0 0
12.00 KBH1419D12 4.95 0.55 4.25 391.0 4.50 536.0 10.0 62
12.50 KBH1419D12.5 3.90 0.00 3.75 1551.0 4.00 935.0 0.0 0
13.00 KBH1419D13 3.48 0.08 3.25 1653.0 3.50 1083.0 2.0 27
13.50 KBH1419D13.5 2.94 0.00 2.79 237.0 2.96 895.0 0.0 0
14.00 KBH1419D14 2.55 0.08 2.29 1671.0 2.46 1224.0 1.0 601
14.50 KBH1419D14.5 1.92 0.00 1.79 1396.0 1.96 895.0 0.0 0
15.00 KBH1419D15 1.60 0.09 1.29 1578.0 1.38 50.0 1.0 561
15.50 KBH1419D15.5 0.83 -0.14 0.79 1406.0 0.96 1733.0 1.0 1
16.00 KBH1419D16 0.36 -0.29 0.34 53.0 0.38 48.0 399.0 1,425
16.50 KBH1419D16.5 0.01 -0.14 0.01 10.0 0.01 258.0 121.0 159
17.00 KBH1419D17 0.01 -0.01 0.01 1.0 0.01 175.0 2.0 11,449
17.50 KBH1419D17.5 0.05 0.04 0.01 10.0 0.02 493.0 50.0 73
18.00 KBH1419D18 0.01 0.00 0.01 1.0 0.01 262.0 12.0 6,003
18.50 KBH1419D18.5 0.01 0.00 0.01 176.0 0.02 507.0 0.0 0
19.00 KBH1419D19 0.02 0.00 0.02 6.0 0.01 1.0 20.0 2,979
19.50 KBH1419D19.5 0.01 0.00 0.00 0.0 0.02 510.0 0.0 0
20.00 KBH1419D20 0.02 0.01 0.01 22.0 0.01 256.0 5.0 3,553
20.50 KBH1419D20.5 0.01 0.00 0.00 0.0 0.02 493.0 0.0 0
21.00 KBH1419D21 0.02 0.01 0.02 20.0 0.02 487.0 20.0 1,512
21.50 KBH1419D21.5 0.01 0.00 0.00 0.0 0.02 507.0 0.0 0
22.00 KBH1419D22 0.01 0.00 0.02 8.0 0.01 209.0 5.0 1,885
22.50 KBH1419D22.5 0.01 0.00 0.00 0.0 0.02 534.0 0.0 0
23.00 KBH1419D23 0.04 0.03 0.01 86.0 0.01 207.0 35.0 410
23.50 KBH1419D23.5 0.01 0.00 0.00 0.0 0.02 528.0 0.0 0
24.00 KBH1419D24 0.02 0.01 0.02 4.0 0.01 245.0 17.0 167
24.50 KBH1419D24.5 0.01 0.00 0.00 0.0 0.02 479.0 0.0 0
25.00 KBH1419D25 0.01 0.00 0.01 24.0 0.02 485.0 20.0 124
26.00 KBH1419D26 0.03 0.02 0.01 666.0 0.02 457.0 18.0 79
27.00 KBH1419D27 0.01 0.00 0.01 1.0 0.02 501.0 1.0 80
28.00 KBH1419D28 0.01 0.00 0.01 86.0 0.02 501.0 0.0 0
29.00 KBH1419D29 0.10 0.09 0.01 79.0 0.02 484.0 2.0 2
30.00 KBH1419D30 0.02 0.01 0.01 24.0 0.02 468.0 10.0 35
31.00 KBH1419D31 0.28 0.27 0.01 21.0 0.02 479.0 22.0 22
32.00 KBH1419D32 0.04 0.03 0.01 44.0 0.02 463.0 18.0 80

Put Options: KBH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 KBH1419P8 0.02 -0.01 0.01 14.0 0.03 805.0 5.0 10
9.00 KBH1419P9 0.03 0.00 0.01 84.0 0.03 762.0 0.0 0
10.00 KBH1419P10 0.09 0.06 0.01 280.0 0.03 787.0 140.0 45
10.50 KBH1419P10.5 0.03 0.00 0.00 0.0 0.03 791.0 0.0 0
11.00 KBH1419P11 0.02 -0.01 0.01 15.0 0.03 779.0 200.0 4,454
11.50 KBH1419P11.5 0.03 0.00 0.00 0.0 0.03 787.0 0.0 0
12.00 KBH1419P12 0.03 0.00 0.01 15.0 0.01 68.0 5.0 8,179
12.50 KBH1419P12.5 0.03 0.00 0.00 0.0 0.03 787.0 0.0 0
13.00 KBH1419P13 0.01 -0.02 0.02 59.0 0.03 840.0 20.0 775
13.50 KBH1419P13.5 0.03 0.00 0.00 0.0 0.03 787.0 0.0 0
14.00 KBH1419P14 0.02 -0.01 0.01 10.0 0.03 787.0 40.0 1,523
14.50 KBH1419P14.5 0.02 -0.01 0.01 66.0 0.02 494.0 180.0 180
15.00 KBH1419P15 0.01 -0.02 0.01 7.0 0.02 548.0 7.0 2,106
15.50 KBH1419P15.5 0.06 0.05 0.01 994.0 0.03 802.0 8.0 8
16.00 KBH1419P16 0.01 -0.02 0.01 35.0 0.01 303.0 82.0 5,984
16.50 KBH1419P16.5 0.12 0.02 0.12 173.0 0.19 526.0 72.0 214
17.00 KBH1419P17 0.68 0.25 0.62 41.0 0.68 392.0 492.0 5,173
17.50 KBH1419P17.5 0.51 -0.28 1.08 352.0 1.19 699.0 28.0 24
18.00 KBH1419P18 1.66 0.26 1.61 217.0 1.69 173.0 177.0 2,522
18.50 KBH1419P18.5 1.60 0.00 1.95 1041.0 2.22 872.0 0.0 0
19.00 KBH1419P19 2.65 0.40 2.60 294.0 2.68 53.0 45.0 921
19.50 KBH1419P19.5 2.60 0.00 2.94 1103.0 3.25 1099.0 0.0 0
20.00 KBH1419P20 3.65 0.23 3.45 1342.0 3.70 746.0 12.0 453
20.50 KBH1419P20.5 3.60 0.00 3.75 1111.0 4.25 1065.0 0.0 0
21.00 KBH1419P21 4.40 0.00 4.45 1339.0 4.70 762.0 50.0 110
21.50 KBH1419P21.5 4.60 0.00 4.75 1098.0 5.25 1065.0 0.0 0
22.00 KBH1419P22 5.14 -0.11 5.45 1297.0 5.75 1305.0 10.0 130
22.50 KBH1419P22.5 5.60 0.00 5.75 640.0 6.25 493.0 0.0 0
23.00 KBH1419P23 2.89 -3.16 6.25 1097.0 6.75 1004.0 5.0 6
23.50 KBH1419P23.5 6.55 0.00 6.75 596.0 7.25 456.0 0.0 0
24.00 KBH1419P24 8.34 1.24 7.20 598.0 7.75 467.0 18.0 18
24.50 KBH1419P24.5 7.60 0.00 7.75 215.0 8.25 182.0 0.0 0
25.00 KBH1419P25 5.80 -2.30 8.20 598.0 8.75 467.0 2.0 2
26.00 KBH1419P26 9.05 0.00 9.20 226.0 9.75 182.0 0.0 0
27.00 KBH1419P27 10.05 0.00 10.20 615.0 10.85 631.0 0.0 0
28.00 KBH1419P28 11.00 0.00 11.20 225.0 11.75 188.0 0.0 0
29.00 KBH1419P29 12.05 0.00 12.20 225.0 12.75 188.0 0.0 0
30.00 KBH1419P30 13.50 0.45 13.20 225.0 13.75 188.0 2.0 2
31.00 KBH1419P31 12.50 -1.55 14.25 214.0 14.75 182.0 13.0 26
32.00 KBH1419P32 15.15 0.10 15.25 214.0 15.75 182.0 13.0 13
Trading Center