Quote Lookup

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

Beazer Homes Usa Inc New (BZH)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BZH 140419C00012000 C 04/19/14 12.0 6.30 6.90
BZH 140419C00013000 C 04/19/14 13.0 5.30 5.80
BZH 140419C00014000 C 04/19/14 14.0 4.30 4.80
BZH 140419C00015000 C 04/19/14 15.0 3.30 3.80
BZH 140419C00016000 C 04/19/14 16.0 2.40 2.80
BZH 140419C00017000 C 04/19/14 17.0 1.40 2.00
BZH 140419C00018000 C 04/19/14 18.0 0.40 0.60
BZH 140419C00019000 C 04/19/14 19.0 0.00 0.05
BZH 140419C00020000 C 04/19/14 20.0 0.00 0.05
BZH 140419C00021000 C 04/19/14 21.0 0.00 0.05
BZH 140419C00022000 C 04/19/14 22.0 0.00 0.05
BZH 140419C00023000 C 04/19/14 23.0 0.00 0.05
BZH 140419C00024000 C 04/19/14 24.0 0.00 0.05
BZH 140419C00025000 C 04/19/14 25.0 0.00 0.05
BZH 140419C00026000 C 04/19/14 26.0 0.00 0.05
BZH 140419C00027000 C 04/19/14 27.0 0.00 0.05
BZH 140419C00028000 C 04/19/14 28.0 0.00 0.05
BZH 140419C00029000 C 04/19/14 29.0 0.00 0.05
BZH 140419C00030000 C 04/19/14 30.0 0.00 0.05
BZH 140419P00012000 P 04/19/14 12.0 0.00 0.05
BZH 140419P00013000 P 04/19/14 13.0 0.00 0.05
BZH 140419P00014000 P 04/19/14 14.0 0.00 0.05
BZH 140419P00015000 P 04/19/14 15.0 0.00 0.05
BZH 140419P00016000 P 04/19/14 16.0 0.00 0.05
BZH 140419P00017000 P 04/19/14 17.0 0.00 0.05
BZH 140419P00018000 P 04/19/14 18.0 0.00 0.05
BZH 140419P00019000 P 04/19/14 19.0 0.20 0.65
BZH 140419P00020000 P 04/19/14 20.0 1.20 1.65
BZH 140419P00021000 P 04/19/14 21.0 2.05 2.65
BZH 140419P00022000 P 04/19/14 22.0 3.10 3.70
BZH 140419P00023000 P 04/19/14 23.0 4.10 4.70
BZH 140419P00024000 P 04/19/14 24.0 5.10 5.60
BZH 140419P00025000 P 04/19/14 25.0 6.10 6.60
BZH 140419P00026000 P 04/19/14 26.0 7.10 7.70
BZH 140419P00027000 P 04/19/14 27.0 8.10 8.60
BZH 140419P00028000 P 04/19/14 28.0 9.10 9.60
BZH 140419P00029000 P 04/19/14 29.0 10.10 10.60
BZH 140419P00030000 P 04/19/14 30.0 11.10 11.60
BZH 140517C00009000 C 05/17/14 9.0 9.30 9.80
BZH 140517C00010000 C 05/17/14 10.0 8.30 8.80
BZH 140517C00011000 C 05/17/14 11.0 7.30 7.90
BZH 140517C00012000 C 05/17/14 12.0 6.30 6.90
BZH 140517C00013000 C 05/17/14 13.0 5.30 5.90
BZH 140517C00014000 C 05/17/14 14.0 4.40 5.00
BZH 140517C00015000 C 05/17/14 15.0 3.40 4.10
BZH 140517C00016000 C 05/17/14 16.0 2.60 3.20
BZH 140517C00017000 C 05/17/14 17.0 1.80 2.45
BZH 140517C00018000 C 05/17/14 18.0 1.15 1.35
BZH 140517C00019000 C 05/17/14 19.0 0.70 0.85
BZH 140517C00020000 C 05/17/14 20.0 0.40 0.55
BZH 140517C00021000 C 05/17/14 21.0 0.20 0.35
BZH 140517C00022000 C 05/17/14 22.0 0.10 0.20
BZH 140517C00023000 C 05/17/14 23.0 0.05 0.15
BZH 140517C00024000 C 05/17/14 24.0 0.00 0.10
BZH 140517C00025000 C 05/17/14 25.0 0.00 0.05
BZH 140517C00026000 C 05/17/14 26.0 0.00 0.05
BZH 140517C00027000 C 05/17/14 27.0 0.00 0.05
BZH 140517C00028000 C 05/17/14 28.0 0.00 0.05
BZH 140517C00029000 C 05/17/14 29.0 0.00 0.05
BZH 140517C00030000 C 05/17/14 30.0 0.00 0.05
BZH 140517C00031000 C 05/17/14 31.0 0.00 0.05
BZH 140517C00032000 C 05/17/14 32.0 0.00 0.05
BZH 140517C00033000 C 05/17/14 33.0 0.00 0.05
BZH 140517C00034000 C 05/17/14 34.0 0.00 0.05
BZH 140517C00035000 C 05/17/14 35.0 0.00 0.05
BZH 140517C00036000 C 05/17/14 36.0 0.00 0.05
BZH 140517P00009000 P 05/17/14 9.0 0.00 0.05
BZH 140517P00010000 P 05/17/14 10.0 0.00 0.05
BZH 140517P00011000 P 05/17/14 11.0 0.00 0.05
BZH 140517P00012000 P 05/17/14 12.0 0.00 0.05
BZH 140517P00013000 P 05/17/14 13.0 0.00 0.05
BZH 140517P00014000 P 05/17/14 14.0 0.00 0.10
BZH 140517P00015000 P 05/17/14 15.0 0.00 0.20
BZH 140517P00016000 P 05/17/14 16.0 0.10 0.25
BZH 140517P00017000 P 05/17/14 17.0 0.30 0.45
BZH 140517P00018000 P 05/17/14 18.0 0.65 0.80
BZH 140517P00019000 P 05/17/14 19.0 1.20 1.35
BZH 140517P00020000 P 05/17/14 20.0 1.85 2.05
BZH 140517P00021000 P 05/17/14 21.0 2.50 2.85
BZH 140517P00022000 P 05/17/14 22.0 3.50 3.80
BZH 140517P00023000 P 05/17/14 23.0 4.40 4.70
BZH 140517P00024000 P 05/17/14 24.0 5.10 5.70
BZH 140517P00025000 P 05/17/14 25.0 6.10 6.70
BZH 140517P00026000 P 05/17/14 26.0 7.10 7.70
BZH 140517P00027000 P 05/17/14 27.0 8.10 8.70
BZH 140517P00028000 P 05/17/14 28.0 9.10 9.70
BZH 140517P00029000 P 05/17/14 29.0 10.10 10.70
BZH 140517P00030000 P 05/17/14 30.0 11.10 11.70
BZH 140517P00031000 P 05/17/14 31.0 12.10 12.70
BZH 140517P00032000 P 05/17/14 32.0 13.10 13.70
BZH 140517P00033000 P 05/17/14 33.0 14.20 14.70
BZH 140517P00034000 P 05/17/14 34.0 15.20 15.70
BZH 140517P00035000 P 05/17/14 35.0 16.20 16.70
BZH 140517P00036000 P 05/17/14 36.0 17.20 17.70
BZH 140816C00010000 C 08/16/14 10.0 8.40 9.00
BZH 140816C00011000 C 08/16/14 11.0 7.40 8.10
BZH 140816C00012000 C 08/16/14 12.0 6.50 7.20
BZH 140816C00013000 C 08/16/14 13.0 5.60 6.30
BZH 140816C00014000 C 08/16/14 14.0 4.70 5.40
BZH 140816C00015000 C 08/16/14 15.0 3.90 4.70
BZH 140816C00016000 C 08/16/14 16.0 3.20 4.00
BZH 140816C00017000 C 08/16/14 17.0 2.55 2.95
BZH 140816C00018000 C 08/16/14 18.0 2.00 2.25
BZH 140816C00019000 C 08/16/14 19.0 1.55 1.75
BZH 140816C00020000 C 08/16/14 20.0 1.15 1.35
BZH 140816C00021000 C 08/16/14 21.0 0.85 1.00
BZH 140816C00022000 C 08/16/14 22.0 0.60 0.80
BZH 140816C00023000 C 08/16/14 23.0 0.45 0.60
BZH 140816C00024000 C 08/16/14 24.0 0.30 0.50
BZH 140816C00025000 C 08/16/14 25.0 0.20 0.40
BZH 140816C00026000 C 08/16/14 26.0 0.10 0.30
BZH 140816C00027000 C 08/16/14 27.0 0.10 0.25
BZH 140816C00028000 C 08/16/14 28.0 0.05 0.25
BZH 140816C00029000 C 08/16/14 29.0 0.00 0.15
BZH 140816C00030000 C 08/16/14 30.0 0.00 0.15
BZH 140816C00031000 C 08/16/14 31.0 0.00 0.10
BZH 140816P00010000 P 08/16/14 10.0 0.00 0.10
BZH 140816P00011000 P 08/16/14 11.0 0.00 0.15
BZH 140816P00012000 P 08/16/14 12.0 0.05 0.25
BZH 140816P00013000 P 08/16/14 13.0 0.10 0.30
BZH 140816P00014000 P 08/16/14 14.0 0.25 0.40
BZH 140816P00015000 P 08/16/14 15.0 0.40 0.60
BZH 140816P00016000 P 08/16/14 16.0 0.65 0.85
BZH 140816P00017000 P 08/16/14 17.0 1.00 1.20
BZH 140816P00018000 P 08/16/14 18.0 1.40 1.65
BZH 140816P00019000 P 08/16/14 19.0 1.95 2.15
BZH 140816P00020000 P 08/16/14 20.0 2.50 2.80
BZH 140816P00021000 P 08/16/14 21.0 3.20 3.50
BZH 140816P00022000 P 08/16/14 22.0 3.90 4.30
BZH 140816P00023000 P 08/16/14 23.0 4.40 5.10
BZH 140816P00024000 P 08/16/14 24.0 5.20 6.00
BZH 140816P00025000 P 08/16/14 25.0 6.20 6.90
BZH 140816P00026000 P 08/16/14 26.0 7.10 7.80
BZH 140816P00027000 P 08/16/14 27.0 8.10 8.80
BZH 140816P00028000 P 08/16/14 28.0 9.00 9.70
BZH 140816P00029000 P 08/16/14 29.0 10.00 10.70
BZH 140816P00030000 P 08/16/14 30.0 11.00 11.70
BZH 140816P00031000 P 08/16/14 31.0 12.00 12.70
BZH 141122C00008000 C 11/22/14 8.0 10.40 11.00
BZH 141122C00009000 C 11/22/14 9.0 9.40 10.10
BZH 141122C00010000 C 11/22/14 10.0 8.50 9.20
BZH 141122C00011000 C 11/22/14 11.0 7.60 8.30
BZH 141122C00012000 C 11/22/14 12.0 6.70 7.50
BZH 141122C00013000 C 11/22/14 13.0 5.90 6.70
BZH 141122C00014000 C 11/22/14 14.0 5.10 5.90
BZH 141122C00015000 C 11/22/14 15.0 4.40 5.20
BZH 141122C00016000 C 11/22/14 16.0 3.70 4.50
BZH 141122C00017000 C 11/22/14 17.0 3.10 3.70
BZH 141122C00018000 C 11/22/14 18.0 2.65 3.00
BZH 141122C00019000 C 11/22/14 19.0 2.20 2.50
BZH 141122C00020000 C 11/22/14 20.0 1.80 2.15
BZH 141122C00021000 C 11/22/14 21.0 1.45 1.70
BZH 141122C00022000 C 11/22/14 22.0 1.20 1.40
BZH 141122C00023000 C 11/22/14 23.0 0.95 1.15
BZH 141122C00024000 C 11/22/14 24.0 0.75 1.00
BZH 141122C00025000 C 11/22/14 25.0 0.60 0.80
BZH 141122C00026000 C 11/22/14 26.0 0.50 0.70
BZH 141122C00027000 C 11/22/14 27.0 0.35 0.60
BZH 141122C00028000 C 11/22/14 28.0 0.25 0.50
BZH 141122C00029000 C 11/22/14 29.0 0.20 0.40
BZH 141122C00030000 C 11/22/14 30.0 0.15 0.35
BZH 141122C00031000 C 11/22/14 31.0 0.15 0.30
BZH 141122C00032000 C 11/22/14 32.0 0.10 0.25
BZH 141122C00033000 C 11/22/14 33.0 0.05 0.20
BZH 141122C00034000 C 11/22/14 34.0 0.05 0.20
BZH 141122P00008000 P 11/22/14 8.0 0.00 0.10
BZH 141122P00009000 P 11/22/14 9.0 0.05 0.15
BZH 141122P00010000 P 11/22/14 10.0 0.10 0.25
BZH 141122P00011000 P 11/22/14 11.0 0.10 0.35
BZH 141122P00012000 P 11/22/14 12.0 0.20 0.45
BZH 141122P00013000 P 11/22/14 13.0 0.35 0.60
BZH 141122P00014000 P 11/22/14 14.0 0.65 0.80
BZH 141122P00015000 P 11/22/14 15.0 0.80 1.05
BZH 141122P00016000 P 11/22/14 16.0 1.20 1.40
BZH 141122P00017000 P 11/22/14 17.0 1.55 1.80
BZH 141122P00018000 P 11/22/14 18.0 2.00 2.25
BZH 141122P00019000 P 11/22/14 19.0 2.55 2.80
BZH 141122P00020000 P 11/22/14 20.0 3.00 3.40
BZH 141122P00021000 P 11/22/14 21.0 3.80 4.10
BZH 141122P00022000 P 11/22/14 22.0 4.40 4.80
BZH 141122P00023000 P 11/22/14 23.0 5.10 5.60
BZH 141122P00024000 P 11/22/14 24.0 5.60 6.40
BZH 141122P00025000 P 11/22/14 25.0 6.50 7.30
BZH 141122P00026000 P 11/22/14 26.0 7.30 8.10
BZH 141122P00027000 P 11/22/14 27.0 8.20 9.00
BZH 141122P00028000 P 11/22/14 28.0 9.10 10.00
BZH 141122P00029000 P 11/22/14 29.0 10.10 10.90
BZH 141122P00030000 P 11/22/14 30.0 11.10 11.90
BZH 141122P00031000 P 11/22/14 31.0 12.00 12.80
BZH 141122P00032000 P 11/22/14 32.0 13.00 13.80
BZH 141122P00033000 P 11/22/14 33.0 14.00 14.80
BZH 141122P00034000 P 11/22/14 34.0 15.00 15.70
BZH 150117C00002500 C 01/17/15 2.5 14.00 19.00
BZH 150117C00003000 C 01/17/15 3.0 15.30 16.30
BZH 150117C00005000 C 01/17/15 5.0 13.40 14.40
BZH 150117C00008000 C 01/17/15 8.0 10.30 11.70
BZH 150117C00010000 C 01/17/15 10.0 8.60 9.50
BZH 150117C00013000 C 01/17/15 13.0 6.00 6.90
BZH 150117C00015000 C 01/17/15 15.0 4.60 5.40
BZH 150117C00017000 C 01/17/15 17.0 3.30 3.80
BZH 150117C00020000 C 01/17/15 20.0 1.95 2.30
BZH 150117C00022000 C 01/17/15 22.0 1.35 1.65
BZH 150117C00025000 C 01/17/15 25.0 0.75 0.95
BZH 150117C00030000 C 01/17/15 30.0 0.25 0.35
BZH 150117C00035000 C 01/17/15 35.0 0.05 0.25
BZH 150117P00002500 P 01/17/15 2.5 0.00 5.00
BZH 150117P00003000 P 01/17/15 3.0 0.00 0.05
BZH 150117P00005000 P 01/17/15 5.0 0.00 0.05
BZH 150117P00008000 P 01/17/15 8.0 0.05 0.25
BZH 150117P00010000 P 01/17/15 10.0 0.10 0.35
BZH 150117P00013000 P 01/17/15 13.0 0.50 0.75
BZH 150117P00015000 P 01/17/15 15.0 1.00 1.25
BZH 150117P00017000 P 01/17/15 17.0 1.70 2.00
BZH 150117P00020000 P 01/17/15 20.0 3.20 3.60
BZH 150117P00022000 P 01/17/15 22.0 4.50 5.00
BZH 150117P00025000 P 01/17/15 25.0 6.60 7.40
BZH 150117P00030000 P 01/17/15 30.0 11.50 11.90
BZH 150117P00035000 P 01/17/15 35.0 15.80 16.70
BZH 160115C00005000 C 01/15/16 5.0 13.40 14.20
BZH 160115C00008000 C 01/15/16 8.0 10.70 11.70
BZH 160115C00010000 C 01/15/16 10.0 9.20 10.10
BZH 160115C00013000 C 01/15/16 13.0 7.10 8.10
BZH 160115C00015000 C 01/15/16 15.0 5.80 6.80
BZH 160115C00017000 C 01/15/16 17.0 4.80 5.70
BZH 160115C00020000 C 01/15/16 20.0 3.50 4.30
BZH 160115C00022000 C 01/15/16 22.0 2.90 3.60
BZH 160115C00025000 C 01/15/16 25.0 2.05 2.80
BZH 160115C00027000 C 01/15/16 27.0 1.65 2.20
BZH 160115C00030000 C 01/15/16 30.0 1.20 1.65
BZH 160115C00035000 C 01/15/16 35.0 0.60 1.10
BZH 160115P00005000 P 01/15/16 5.0 0.05 0.20
BZH 160115P00008000 P 01/15/16 8.0 0.25 0.65
BZH 160115P00010000 P 01/15/16 10.0 0.55 1.00
BZH 160115P00013000 P 01/15/16 13.0 1.35 1.80
BZH 160115P00015000 P 01/15/16 15.0 2.05 2.55
BZH 160115P00017000 P 01/15/16 17.0 2.90 3.60
BZH 160115P00020000 P 01/15/16 20.0 4.50 5.20
BZH 160115P00022000 P 01/15/16 22.0 5.70 6.60
BZH 160115P00025000 P 01/15/16 25.0 7.80 8.80
BZH 160115P00027000 P 01/15/16 27.0 9.40 10.30
BZH 160115P00030000 P 01/15/16 30.0 11.80 13.10
BZH 160115P00035000 P 01/15/16 35.0 16.30 17.50

OPRA data is delayed 15 minutes.