Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
KBH Feb 20 2010 9.00 5.10 — — 5.10 5.10 6.20 6.80 10 —
KBH Feb 20 2010 10.00 4.90 0.50 11.36 4.90 4.90 5.20 5.90 8 —
KBH Feb 20 2010 11.00 4.80 -0.20 -4.00 4.80 4.78 4.20 4.80 32 10
KBH Feb 20 2010 12.00 4.30 1.30 43.33 4.30 4.30 3.60 3.80 11 —
KBH Feb 20 2010 13.00 2.70 0.45 20.00 2.70 2.50 2.60 2.80 5 491
KBH Feb 20 2010 14.00 1.55 -0.05 -3.13 1.55 1.55 1.70 1.85 5 1,341
KBH Feb 20 2010 15.00 0.80 0.05 6.67 0.80 0.70 0.85 1.00 6 1,632
KBH Feb 20 2010 16.00 0.30 — — 0.30 0.25 0.30 0.35 35 3,140
KBH Feb 20 2010 17.00 0.10 — — 0.10 0.10 0.05 0.10 1 1,531
KBH Feb 20 2010 18.00 0.10 — — 0.10 0.10 0.05 0.05 36 59
KBH Feb 20 2010 19.00 0.10 — — 0.10 0.10 0.05 0.05 10 10
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
KBH Feb 20 2010 9.00 — — — — — — 0.05 — —
KBH Feb 20 2010 10.00 — — — — — 0.05 0.05 — —
KBH Feb 20 2010 11.00 0.05 — — 0.05 0.05 0.05 0.05 35 29
KBH Feb 20 2010 12.00 0.05 — — 0.05 0.05 0.05 0.05 1 171
KBH Feb 20 2010 13.00 0.15 0.08 114.29 0.15 0.05 0.05 0.05 15 688
KBH Feb 20 2010 14.00 0.08 -0.16 -66.67 0.09 0.08 0.05 0.15 20 9,945
KBH Feb 20 2010 15.00 0.25 -0.10 -28.57 0.35 0.25 0.20 0.25 53 3,211
KBH Feb 20 2010 16.00 0.76 0.06 8.57 0.76 0.76 0.60 0.70 4 1,021
KBH Feb 20 2010 17.00 1.65 0.10 6.45 1.90 1.65 1.30 1.45 17 680
KBH Feb 20 2010 18.00 — — — — — 2.25 2.50 — —
KBH Feb 20 2010 19.00 — — — — — 3.20 3.50 — —
Return to Top