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

Beazer Homes Usa Inc New (BZH)
As of Sep 27 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BZH 161021C00001000 C 10/21/16 1.0 10.30 11.00
BZH 161021C00002000 C 10/21/16 2.0 7.20 11.60
BZH 161021C00003000 C 10/21/16 3.0 8.30 10.90
BZH 161021C00004000 C 10/21/16 4.0 6.50 9.70
BZH 161021C00005000 C 10/21/16 5.0 6.30 7.10
BZH 161021C00006000 C 10/21/16 6.0 5.30 5.80
BZH 161021C00007000 C 10/21/16 7.0 4.30 4.90
BZH 161021C00008000 C 10/21/16 8.0 3.30 3.80
BZH 161021C00009000 C 10/21/16 9.0 2.40 2.80
BZH 161021C00010000 C 10/21/16 10.0 1.55 1.75
BZH 161021C00011000 C 10/21/16 11.0 0.80 0.95
BZH 161021C00012000 C 10/21/16 12.0 0.35 0.45
BZH 161021C00013000 C 10/21/16 13.0 0.10 0.20
BZH 161021C00014000 C 10/21/16 14.0 0.00 0.30
BZH 161021C00015000 C 10/21/16 15.0 0.00 0.20
BZH 161021C00016000 C 10/21/16 16.0 0.00 0.20
BZH 161021C00017000 C 10/21/16 17.0 0.00 0.15
BZH 161021C00018000 C 10/21/16 18.0 0.00 0.15
BZH 161021C00019000 C 10/21/16 19.0 0.00 0.15
BZH 161021P00001000 P 10/21/16 1.0 0.00 0.10
BZH 161021P00002000 P 10/21/16 2.0 0.00 0.10
BZH 161021P00003000 P 10/21/16 3.0 0.00 0.10
BZH 161021P00004000 P 10/21/16 4.0 0.00 0.10
BZH 161021P00005000 P 10/21/16 5.0 0.00 0.15
BZH 161021P00006000 P 10/21/16 6.0 0.00 0.15
BZH 161021P00007000 P 10/21/16 7.0 0.00 0.20
BZH 161021P00008000 P 10/21/16 8.0 0.00 0.25
BZH 161021P00009000 P 10/21/16 9.0 0.00 0.25
BZH 161021P00010000 P 10/21/16 10.0 0.10 0.30
BZH 161021P00011000 P 10/21/16 11.0 0.40 0.45
BZH 161021P00012000 P 10/21/16 12.0 0.90 1.05
BZH 161021P00013000 P 10/21/16 13.0 1.55 1.85
BZH 161021P00014000 P 10/21/16 14.0 2.35 2.80
BZH 161021P00015000 P 10/21/16 15.0 3.40 3.80
BZH 161021P00016000 P 10/21/16 16.0 4.50 4.70
BZH 161021P00017000 P 10/21/16 17.0 3.40 5.80
BZH 161021P00018000 P 10/21/16 18.0 6.40 7.00
BZH 161021P00019000 P 10/21/16 19.0 7.50 7.70
BZH 161118C00001000 C 11/18/16 1.0 9.70 11.10
BZH 161118C00002000 C 11/18/16 2.0 7.10 11.20
BZH 161118C00003000 C 11/18/16 3.0 8.20 8.90
BZH 161118C00004000 C 11/18/16 4.0 7.20 7.90
BZH 161118C00005000 C 11/18/16 5.0 6.20 6.90
BZH 161118C00006000 C 11/18/16 6.0 5.10 5.90
BZH 161118C00007000 C 11/18/16 7.0 4.10 4.90
BZH 161118C00008000 C 11/18/16 8.0 3.30 3.90
BZH 161118C00009000 C 11/18/16 9.0 2.50 2.90
BZH 161118C00010000 C 11/18/16 10.0 1.75 2.00
BZH 161118C00011000 C 11/18/16 11.0 1.10 1.35
BZH 161118C00012000 C 11/18/16 12.0 0.65 0.85
BZH 161118C00013000 C 11/18/16 13.0 0.35 0.50
BZH 161118C00014000 C 11/18/16 14.0 0.15 0.35
BZH 161118C00015000 C 11/18/16 15.0 0.00 0.40
BZH 161118C00016000 C 11/18/16 16.0 0.00 0.30
BZH 161118C00017000 C 11/18/16 17.0 0.00 0.25
BZH 161118C00018000 C 11/18/16 18.0 0.00 0.25
BZH 161118C00019000 C 11/18/16 19.0 0.00 0.20
BZH 161118P00001000 P 11/18/16 1.0 0.00 0.10
BZH 161118P00002000 P 11/18/16 2.0 0.00 0.10
BZH 161118P00003000 P 11/18/16 3.0 0.00 0.10
BZH 161118P00004000 P 11/18/16 4.0 0.00 0.15
BZH 161118P00005000 P 11/18/16 5.0 0.00 0.20
BZH 161118P00006000 P 11/18/16 6.0 0.00 0.20
BZH 161118P00007000 P 11/18/16 7.0 0.05 0.25
BZH 161118P00008000 P 11/18/16 8.0 0.05 0.35
BZH 161118P00009000 P 11/18/16 9.0 0.15 0.35
BZH 161118P00010000 P 11/18/16 10.0 0.30 0.55
BZH 161118P00011000 P 11/18/16 11.0 0.65 0.85
BZH 161118P00012000 P 11/18/16 12.0 1.15 1.35
BZH 161118P00013000 P 11/18/16 13.0 1.85 2.10
BZH 161118P00014000 P 11/18/16 14.0 2.45 3.00
BZH 161118P00015000 P 11/18/16 15.0 3.30 4.00
BZH 161118P00016000 P 11/18/16 16.0 4.20 4.90
BZH 161118P00017000 P 11/18/16 17.0 5.10 6.00
BZH 161118P00018000 P 11/18/16 18.0 6.20 7.00
BZH 161118P00019000 P 11/18/16 19.0 7.20 8.10
BZH 170120C00001000 C 01/20/17 1.0 10.20 11.00
BZH 170120C00002000 C 01/20/17 2.0 8.90 10.40
BZH 170120C00003000 C 01/20/17 3.0 8.20 9.80
BZH 170120C00004000 C 01/20/17 4.0 7.20 8.40
BZH 170120C00005000 C 01/20/17 5.0 6.20 6.90
BZH 170120C00006000 C 01/20/17 6.0 5.30 6.00
BZH 170120C00007000 C 01/20/17 7.0 4.50 4.90
BZH 170120C00008000 C 01/20/17 8.0 3.50 4.10
BZH 170120C00009000 C 01/20/17 9.0 2.70 3.20
BZH 170120C00010000 C 01/20/17 10.0 2.10 2.35
BZH 170120C00011000 C 01/20/17 11.0 1.50 1.75
BZH 170120C00012000 C 01/20/17 12.0 1.00 1.20
BZH 170120C00013000 C 01/20/17 13.0 0.65 0.90
BZH 170120C00014000 C 01/20/17 14.0 0.40 0.55
BZH 170120C00015000 C 01/20/17 15.0 0.25 0.45
BZH 170120C00016000 C 01/20/17 16.0 0.15 0.35
BZH 170120C00017000 C 01/20/17 17.0 0.05 0.40
BZH 170120C00018000 C 01/20/17 18.0 0.00 0.35
BZH 170120C00019000 C 01/20/17 19.0 0.00 0.30
BZH 170120C00020000 C 01/20/17 20.0 0.00 0.30
BZH 170120C00021000 C 01/20/17 21.0 0.00 0.25
BZH 170120C00022000 C 01/20/17 22.0 0.00 0.25
BZH 170120C00025000 C 01/20/17 25.0 0.00 0.20
BZH 170120C00027000 C 01/20/17 27.0 0.00 0.20
BZH 170120C00030000 C 01/20/17 30.0 0.00 0.20
BZH 170120C00035000 C 01/20/17 35.0 0.00 0.15
BZH 170120P00001000 P 01/20/17 1.0 0.00 0.10
BZH 170120P00002000 P 01/20/17 2.0 0.00 0.15
BZH 170120P00003000 P 01/20/17 3.0 0.00 0.20
BZH 170120P00004000 P 01/20/17 4.0 0.00 0.25
BZH 170120P00005000 P 01/20/17 5.0 0.00 0.30
BZH 170120P00006000 P 01/20/17 6.0 0.00 0.30
BZH 170120P00007000 P 01/20/17 7.0 0.05 0.40
BZH 170120P00008000 P 01/20/17 8.0 0.20 0.40
BZH 170120P00009000 P 01/20/17 9.0 0.35 0.60
BZH 170120P00010000 P 01/20/17 10.0 0.65 0.85
BZH 170120P00011000 P 01/20/17 11.0 1.05 1.20
BZH 170120P00012000 P 01/20/17 12.0 1.55 1.75
BZH 170120P00013000 P 01/20/17 13.0 2.15 2.40
BZH 170120P00014000 P 01/20/17 14.0 2.85 3.20
BZH 170120P00015000 P 01/20/17 15.0 3.60 4.10
BZH 170120P00016000 P 01/20/17 16.0 4.50 5.10
BZH 170120P00017000 P 01/20/17 17.0 5.30 6.00
BZH 170120P00018000 P 01/20/17 18.0 6.20 7.00
BZH 170120P00019000 P 01/20/17 19.0 7.30 7.90
BZH 170120P00020000 P 01/20/17 20.0 8.20 8.90
BZH 170120P00021000 P 01/20/17 21.0 9.10 10.00
BZH 170120P00022000 P 01/20/17 22.0 10.10 10.70
BZH 170120P00025000 P 01/20/17 25.0 13.10 14.00
BZH 170120P00027000 P 01/20/17 27.0 15.10 16.80
BZH 170120P00030000 P 01/20/17 30.0 16.20 21.00
BZH 170120P00035000 P 01/20/17 35.0 23.10 24.10
BZH 170217C00001000 C 02/17/17 1.0 10.00 11.10
BZH 170217C00002000 C 02/17/17 2.0 7.30 11.80
BZH 170217C00003000 C 02/17/17 3.0 7.90 9.20
BZH 170217C00004000 C 02/17/17 4.0 7.00 8.60
BZH 170217C00005000 C 02/17/17 5.0 6.20 7.10
BZH 170217C00006000 C 02/17/17 6.0 5.10 6.10
BZH 170217C00007000 C 02/17/17 7.0 4.40 5.20
BZH 170217C00008000 C 02/17/17 8.0 3.70 4.20
BZH 170217C00009000 C 02/17/17 9.0 2.80 3.20
BZH 170217C00010000 C 02/17/17 10.0 2.10 2.50
BZH 170217C00011000 C 02/17/17 11.0 1.70 1.90
BZH 170217C00012000 C 02/17/17 12.0 1.15 1.45
BZH 170217C00013000 C 02/17/17 13.0 0.80 1.00
BZH 170217C00014000 C 02/17/17 14.0 0.50 0.80
BZH 170217C00015000 C 02/17/17 15.0 0.35 0.60
BZH 170217C00016000 C 02/17/17 16.0 0.15 0.55
BZH 170217C00017000 C 02/17/17 17.0 0.10 0.40
BZH 170217C00018000 C 02/17/17 18.0 0.05 0.35
BZH 170217C00019000 C 02/17/17 19.0 0.05 0.35
BZH 170217C00020000 C 02/17/17 20.0 0.00 0.35
BZH 170217C00021000 C 02/17/17 21.0 0.00 0.30
BZH 170217C00022000 C 02/17/17 22.0 0.00 0.30
BZH 170217P00001000 P 02/17/17 1.0 0.00 0.10
BZH 170217P00002000 P 02/17/17 2.0 0.00 0.15
BZH 170217P00003000 P 02/17/17 3.0 0.00 0.20
BZH 170217P00004000 P 02/17/17 4.0 0.00 0.25
BZH 170217P00005000 P 02/17/17 5.0 0.05 0.35
BZH 170217P00006000 P 02/17/17 6.0 0.00 0.40
BZH 170217P00007000 P 02/17/17 7.0 0.10 0.50
BZH 170217P00008000 P 02/17/17 8.0 0.30 0.50
BZH 170217P00009000 P 02/17/17 9.0 0.45 0.70
BZH 170217P00010000 P 02/17/17 10.0 0.75 1.00
BZH 170217P00011000 P 02/17/17 11.0 1.20 1.40
BZH 170217P00012000 P 02/17/17 12.0 1.65 1.95
BZH 170217P00013000 P 02/17/17 13.0 2.25 2.55
BZH 170217P00014000 P 02/17/17 14.0 2.95 3.30
BZH 170217P00015000 P 02/17/17 15.0 3.70 4.10
BZH 170217P00016000 P 02/17/17 16.0 4.50 5.10
BZH 170217P00017000 P 02/17/17 17.0 5.40 6.10
BZH 170217P00018000 P 02/17/17 18.0 6.20 7.10
BZH 170217P00019000 P 02/17/17 19.0 7.20 8.00
BZH 170217P00020000 P 02/17/17 20.0 8.20 8.90
BZH 170217P00021000 P 02/17/17 21.0 8.20 10.10
BZH 170217P00022000 P 02/17/17 22.0 10.20 10.90
BZH 170519C00002000 C 05/19/17 2.0 9.00 10.10
BZH 170519C00003000 C 05/19/17 3.0 7.90 9.70
BZH 170519C00004000 C 05/19/17 4.0 7.20 9.10
BZH 170519C00005000 C 05/19/17 5.0 6.30 7.70
BZH 170519C00006000 C 05/19/17 6.0 5.40 6.70
BZH 170519C00007000 C 05/19/17 7.0 4.50 5.50
BZH 170519C00008000 C 05/19/17 8.0 3.80 4.50
BZH 170519C00009000 C 05/19/17 9.0 3.10 3.70
BZH 170519C00010000 C 05/19/17 10.0 2.50 3.10
BZH 170519C00011000 C 05/19/17 11.0 1.95 2.50
BZH 170519C00012000 C 05/19/17 12.0 1.65 1.95
BZH 170519C00013000 C 05/19/17 13.0 1.15 1.55
BZH 170519C00014000 C 05/19/17 14.0 0.95 1.25
BZH 170519C00015000 C 05/19/17 15.0 0.75 1.05
BZH 170519C00016000 C 05/19/17 16.0 0.45 0.85
BZH 170519C00017000 C 05/19/17 17.0 0.25 0.70
BZH 170519C00018000 C 05/19/17 18.0 0.20 0.55
BZH 170519C00019000 C 05/19/17 19.0 0.10 0.50
BZH 170519C00020000 C 05/19/17 20.0 0.10 0.45
BZH 170519P00002000 P 05/19/17 2.0 0.00 0.20
BZH 170519P00003000 P 05/19/17 3.0 0.00 0.30
BZH 170519P00004000 P 05/19/17 4.0 0.00 0.40
BZH 170519P00005000 P 05/19/17 5.0 0.10 0.40
BZH 170519P00006000 P 05/19/17 6.0 0.15 0.50
BZH 170519P00007000 P 05/19/17 7.0 0.30 0.60
BZH 170519P00008000 P 05/19/17 8.0 0.45 0.90
BZH 170519P00009000 P 05/19/17 9.0 0.80 1.10
BZH 170519P00010000 P 05/19/17 10.0 1.05 1.55
BZH 170519P00011000 P 05/19/17 11.0 1.60 1.95
BZH 170519P00012000 P 05/19/17 12.0 2.05 2.55
BZH 170519P00013000 P 05/19/17 13.0 2.70 3.20
BZH 170519P00014000 P 05/19/17 14.0 3.30 3.90
BZH 170519P00015000 P 05/19/17 15.0 4.10 4.60
BZH 170519P00016000 P 05/19/17 16.0 4.80 5.50
BZH 170519P00017000 P 05/19/17 17.0 5.80 6.30
BZH 170519P00018000 P 05/19/17 18.0 6.70 7.20
BZH 170519P00019000 P 05/19/17 19.0 7.40 8.20
BZH 170519P00020000 P 05/19/17 20.0 8.40 9.10
BZH 180119C00003000 C 01/19/18 3.0 8.20 9.20
BZH 180119C00005000 C 01/19/18 5.0 6.50 7.70
BZH 180119C00008000 C 01/19/18 8.0 4.30 5.30
BZH 180119C00010000 C 01/19/18 10.0 3.30 4.00
BZH 180119C00012000 C 01/19/18 12.0 2.25 3.10
BZH 180119C00015000 C 01/19/18 15.0 1.30 2.05
BZH 180119C00017000 C 01/19/18 17.0 0.85 1.60
BZH 180119C00020000 C 01/19/18 20.0 0.45 1.15
BZH 180119C00022000 C 01/19/18 22.0 0.25 0.95
BZH 180119C00025000 C 01/19/18 25.0 0.10 0.75
BZH 180119C00027000 C 01/19/18 27.0 0.05 0.65
BZH 180119C00030000 C 01/19/18 30.0 0.00 0.55
BZH 180119P00003000 P 01/19/18 3.0 0.00 0.50
BZH 180119P00005000 P 01/19/18 5.0 0.35 0.80
BZH 180119P00008000 P 01/19/18 8.0 1.20 1.55
BZH 180119P00010000 P 01/19/18 10.0 1.85 2.30
BZH 180119P00012000 P 01/19/18 12.0 2.75 3.60
BZH 180119P00015000 P 01/19/18 15.0 4.80 5.60
BZH 180119P00017000 P 01/19/18 17.0 6.30 7.30
BZH 180119P00020000 P 01/19/18 20.0 8.90 9.80
BZH 180119P00022000 P 01/19/18 22.0 10.60 11.50
BZH 180119P00025000 P 01/19/18 25.0 13.10 14.30
BZH 180119P00027000 P 01/19/18 27.0 14.20 16.20
BZH 180119P00030000 P 01/19/18 30.0 17.90 19.10

OPRA data is delayed 15 minutes.