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 (2016-03-25)Premium Content

Beazer Homes Usa Inc New (BZH)
As of May 26 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BZH 160617C00001000 C 06/17/16 1.0 6.10 7.10
BZH 160617C00002000 C 06/17/16 2.0 4.00 7.20
BZH 160617C00003000 C 06/17/16 3.0 3.00 6.20
BZH 160617C00004000 C 06/17/16 4.0 3.20 4.30
BZH 160617C00005000 C 06/17/16 5.0 2.40 3.20
BZH 160617C00006000 C 06/17/16 6.0 1.55 2.05
BZH 160617C00007000 C 06/17/16 7.0 0.75 0.95
BZH 160617C00008000 C 06/17/16 8.0 0.25 0.40
BZH 160617C00009000 C 06/17/16 9.0 0.00 0.15
BZH 160617C00010000 C 06/17/16 10.0 0.00 0.15
BZH 160617C00011000 C 06/17/16 11.0 0.00 0.15
BZH 160617C00012000 C 06/17/16 12.0 0.00 0.15
BZH 160617C00013000 C 06/17/16 13.0 0.00 0.15
BZH 160617C00014000 C 06/17/16 14.0 0.00 0.10
BZH 160617C00015000 C 06/17/16 15.0 0.00 0.10
BZH 160617C00016000 C 06/17/16 16.0 0.00 0.10
BZH 160617C00017000 C 06/17/16 17.0 0.00 0.10
BZH 160617C00018000 C 06/17/16 18.0 0.00 0.10
BZH 160617P00001000 P 06/17/16 1.0 0.00 0.10
BZH 160617P00002000 P 06/17/16 2.0 0.00 0.10
BZH 160617P00003000 P 06/17/16 3.0 0.00 0.10
BZH 160617P00004000 P 06/17/16 4.0 0.00 0.15
BZH 160617P00005000 P 06/17/16 5.0 0.00 0.15
BZH 160617P00006000 P 06/17/16 6.0 0.00 0.20
BZH 160617P00007000 P 06/17/16 7.0 0.10 0.25
BZH 160617P00008000 P 06/17/16 8.0 0.50 0.75
BZH 160617P00009000 P 06/17/16 9.0 1.05 1.60
BZH 160617P00010000 P 06/17/16 10.0 1.90 2.60
BZH 160617P00011000 P 06/17/16 11.0 2.70 3.70
BZH 160617P00012000 P 06/17/16 12.0 3.70 4.70
BZH 160617P00013000 P 06/17/16 13.0 4.70 5.70
BZH 160617P00014000 P 06/17/16 14.0 4.80 8.00
BZH 160617P00015000 P 06/17/16 15.0 5.70 9.00
BZH 160617P00016000 P 06/17/16 16.0 6.70 10.00
BZH 160617P00017000 P 06/17/16 17.0 7.70 11.00
BZH 160617P00018000 P 06/17/16 18.0 9.90 10.80
BZH 160715C00001000 C 07/15/16 1.0 6.20 7.10
BZH 160715C00002000 C 07/15/16 2.0 4.00 6.40
BZH 160715C00003000 C 07/15/16 3.0 4.30 5.20
BZH 160715C00004000 C 07/15/16 4.0 3.40 4.20
BZH 160715C00005000 C 07/15/16 5.0 2.50 3.20
BZH 160715C00006000 C 07/15/16 6.0 1.65 2.15
BZH 160715C00007000 C 07/15/16 7.0 0.95 1.30
BZH 160715C00008000 C 07/15/16 8.0 0.45 0.75
BZH 160715C00009000 C 07/15/16 9.0 0.20 0.30
BZH 160715C00010000 C 07/15/16 10.0 0.05 0.15
BZH 160715C00011000 C 07/15/16 11.0 0.00 0.20
BZH 160715C00012000 C 07/15/16 12.0 0.00 0.15
BZH 160715C00013000 C 07/15/16 13.0 0.00 0.15
BZH 160715C00014000 C 07/15/16 14.0 0.00 0.15
BZH 160715P00001000 P 07/15/16 1.0 0.00 0.10
BZH 160715P00002000 P 07/15/16 2.0 0.00 0.10
BZH 160715P00003000 P 07/15/16 3.0 0.00 0.15
BZH 160715P00004000 P 07/15/16 4.0 0.00 0.15
BZH 160715P00005000 P 07/15/16 5.0 0.00 0.20
BZH 160715P00006000 P 07/15/16 6.0 0.05 0.25
BZH 160715P00007000 P 07/15/16 7.0 0.30 0.45
BZH 160715P00008000 P 07/15/16 8.0 0.70 0.95
BZH 160715P00009000 P 07/15/16 9.0 1.25 1.70
BZH 160715P00010000 P 07/15/16 10.0 2.05 2.60
BZH 160715P00011000 P 07/15/16 11.0 2.75 3.70
BZH 160715P00012000 P 07/15/16 12.0 3.70 4.70
BZH 160715P00013000 P 07/15/16 13.0 4.70 5.70
BZH 160715P00014000 P 07/15/16 14.0 5.60 6.70
BZH 160819C00001000 C 08/19/16 1.0 6.10 7.20
BZH 160819C00002000 C 08/19/16 2.0 5.40 6.20
BZH 160819C00003000 C 08/19/16 3.0 4.40 5.20
BZH 160819C00004000 C 08/19/16 4.0 3.40 4.40
BZH 160819C00005000 C 08/19/16 5.0 2.65 3.20
BZH 160819C00006000 C 08/19/16 6.0 1.90 2.40
BZH 160819C00007000 C 08/19/16 7.0 1.20 1.35
BZH 160819C00008000 C 08/19/16 8.0 0.70 0.80
BZH 160819C00009000 C 08/19/16 9.0 0.35 0.50
BZH 160819C00010000 C 08/19/16 10.0 0.15 0.30
BZH 160819C00011000 C 08/19/16 11.0 0.05 0.20
BZH 160819C00012000 C 08/19/16 12.0 0.00 0.25
BZH 160819C00013000 C 08/19/16 13.0 0.00 0.20
BZH 160819C00014000 C 08/19/16 14.0 0.00 0.10
BZH 160819C00015000 C 08/19/16 15.0 0.00 0.15
BZH 160819C00016000 C 08/19/16 16.0 0.00 0.15
BZH 160819C00017000 C 08/19/16 17.0 0.00 0.15
BZH 160819C00018000 C 08/19/16 18.0 0.00 0.15
BZH 160819C00019000 C 08/19/16 19.0 0.00 0.15
BZH 160819C00020000 C 08/19/16 20.0 0.00 0.15
BZH 160819C00021000 C 08/19/16 21.0 0.00 0.15
BZH 160819C00022000 C 08/19/16 22.0 0.00 0.15
BZH 160819C00023000 C 08/19/16 23.0 0.00 0.15
BZH 160819P00001000 P 08/19/16 1.0 0.00 0.10
BZH 160819P00002000 P 08/19/16 2.0 0.00 0.15
BZH 160819P00003000 P 08/19/16 3.0 0.00 0.20
BZH 160819P00004000 P 08/19/16 4.0 0.00 0.20
BZH 160819P00005000 P 08/19/16 5.0 0.05 0.25
BZH 160819P00006000 P 08/19/16 6.0 0.25 0.40
BZH 160819P00007000 P 08/19/16 7.0 0.50 0.65
BZH 160819P00008000 P 08/19/16 8.0 0.95 1.15
BZH 160819P00009000 P 08/19/16 9.0 1.65 1.80
BZH 160819P00010000 P 08/19/16 10.0 2.45 2.70
BZH 160819P00011000 P 08/19/16 11.0 3.30 3.60
BZH 160819P00012000 P 08/19/16 12.0 3.80 4.70
BZH 160819P00013000 P 08/19/16 13.0 5.00 5.60
BZH 160819P00014000 P 08/19/16 14.0 5.70 6.70
BZH 160819P00015000 P 08/19/16 15.0 6.80 7.60
BZH 160819P00016000 P 08/19/16 16.0 7.60 8.70
BZH 160819P00017000 P 08/19/16 17.0 8.80 10.00
BZH 160819P00018000 P 08/19/16 18.0 9.80 11.10
BZH 160819P00019000 P 08/19/16 19.0 9.70 12.90
BZH 160819P00020000 P 08/19/16 20.0 10.50 13.00
BZH 160819P00021000 P 08/19/16 21.0 11.50 14.00
BZH 160819P00022000 P 08/19/16 22.0 12.70 16.00
BZH 160819P00023000 P 08/19/16 23.0 14.80 15.90
BZH 161118C00001000 C 11/18/16 1.0 6.00 7.30
BZH 161118C00002000 C 11/18/16 2.0 5.40 6.30
BZH 161118C00003000 C 11/18/16 3.0 4.10 5.20
BZH 161118C00004000 C 11/18/16 4.0 3.30 4.40
BZH 161118C00005000 C 11/18/16 5.0 2.85 3.40
BZH 161118C00006000 C 11/18/16 6.0 2.10 2.65
BZH 161118C00007000 C 11/18/16 7.0 1.55 1.75
BZH 161118C00008000 C 11/18/16 8.0 1.10 1.25
BZH 161118C00009000 C 11/18/16 9.0 0.70 0.90
BZH 161118C00010000 C 11/18/16 10.0 0.50 0.60
BZH 161118C00011000 C 11/18/16 11.0 0.25 0.45
BZH 161118C00012000 C 11/18/16 12.0 0.20 0.45
BZH 161118C00013000 C 11/18/16 13.0 0.10 0.20
BZH 161118C00014000 C 11/18/16 14.0 0.00 0.35
BZH 161118C00015000 C 11/18/16 15.0 0.00 0.30
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 0.15
BZH 161118P00002000 P 11/18/16 2.0 0.00 0.25
BZH 161118P00003000 P 11/18/16 3.0 0.00 0.30
BZH 161118P00004000 P 11/18/16 4.0 0.05 0.30
BZH 161118P00005000 P 11/18/16 5.0 0.10 0.50
BZH 161118P00006000 P 11/18/16 6.0 0.45 0.65
BZH 161118P00007000 P 11/18/16 7.0 0.80 1.05
BZH 161118P00008000 P 11/18/16 8.0 1.30 1.55
BZH 161118P00009000 P 11/18/16 9.0 1.95 2.20
BZH 161118P00010000 P 11/18/16 10.0 2.70 2.95
BZH 161118P00011000 P 11/18/16 11.0 3.30 3.90
BZH 161118P00012000 P 11/18/16 12.0 4.20 4.80
BZH 161118P00013000 P 11/18/16 13.0 5.10 5.70
BZH 161118P00014000 P 11/18/16 14.0 5.90 6.80
BZH 161118P00015000 P 11/18/16 15.0 6.80 7.80
BZH 161118P00016000 P 11/18/16 16.0 7.70 8.70
BZH 161118P00017000 P 11/18/16 17.0 8.80 9.80
BZH 161118P00018000 P 11/18/16 18.0 9.60 10.70
BZH 161118P00019000 P 11/18/16 19.0 10.80 11.90
BZH 170120C00001000 C 01/20/17 1.0 6.40 7.30
BZH 170120C00002000 C 01/20/17 2.0 4.30 8.10
BZH 170120C00003000 C 01/20/17 3.0 3.50 7.10
BZH 170120C00004000 C 01/20/17 4.0 3.70 4.50
BZH 170120C00005000 C 01/20/17 5.0 3.00 3.50
BZH 170120C00006000 C 01/20/17 6.0 2.30 2.80
BZH 170120C00007000 C 01/20/17 7.0 1.80 1.95
BZH 170120C00008000 C 01/20/17 8.0 1.30 1.50
BZH 170120C00009000 C 01/20/17 9.0 0.95 1.15
BZH 170120C00010000 C 01/20/17 10.0 0.65 0.90
BZH 170120C00011000 C 01/20/17 11.0 0.45 0.70
BZH 170120C00012000 C 01/20/17 12.0 0.30 0.55
BZH 170120C00013000 C 01/20/17 13.0 0.20 0.40
BZH 170120C00014000 C 01/20/17 14.0 0.10 0.45
BZH 170120C00015000 C 01/20/17 15.0 0.10 0.40
BZH 170120C00016000 C 01/20/17 16.0 0.00 0.40
BZH 170120C00017000 C 01/20/17 17.0 0.05 0.35
BZH 170120C00018000 C 01/20/17 18.0 0.00 0.30
BZH 170120C00019000 C 01/20/17 19.0 0.00 0.25
BZH 170120C00020000 C 01/20/17 20.0 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 0.15
BZH 170120P00002000 P 01/20/17 2.0 0.00 0.25
BZH 170120P00003000 P 01/20/17 3.0 0.05 0.40
BZH 170120P00004000 P 01/20/17 4.0 0.15 0.50
BZH 170120P00005000 P 01/20/17 5.0 0.35 0.55
BZH 170120P00006000 P 01/20/17 6.0 0.65 0.85
BZH 170120P00007000 P 01/20/17 7.0 1.00 1.25
BZH 170120P00008000 P 01/20/17 8.0 1.55 1.75
BZH 170120P00009000 P 01/20/17 9.0 2.15 2.40
BZH 170120P00010000 P 01/20/17 10.0 2.95 3.20
BZH 170120P00011000 P 01/20/17 11.0 3.70 4.00
BZH 170120P00012000 P 01/20/17 12.0 4.30 5.20
BZH 170120P00013000 P 01/20/17 13.0 5.30 5.80
BZH 170120P00014000 P 01/20/17 14.0 6.10 6.80
BZH 170120P00015000 P 01/20/17 15.0 7.10 7.70
BZH 170120P00016000 P 01/20/17 16.0 6.70 10.60
BZH 170120P00017000 P 01/20/17 17.0 9.30 9.60
BZH 170120P00018000 P 01/20/17 18.0 8.40 12.60
BZH 170120P00019000 P 01/20/17 19.0 10.00 13.60
BZH 170120P00020000 P 01/20/17 20.0 11.70 12.70
BZH 170120P00022000 P 01/20/17 22.0 13.70 14.70
BZH 170120P00025000 P 01/20/17 25.0 16.30 19.50
BZH 170120P00027000 P 01/20/17 27.0 18.30 21.60
BZH 170120P00030000 P 01/20/17 30.0 20.30 24.50
BZH 170120P00035000 P 01/20/17 35.0 26.70 27.90
BZH 180119C00003000 C 01/19/18 3.0 4.60 6.00
BZH 180119C00005000 C 01/19/18 5.0 3.60 4.40
BZH 180119C00008000 C 01/19/18 8.0 2.25 2.60
BZH 180119C00010000 C 01/19/18 10.0 1.55 1.95
BZH 180119C00012000 C 01/19/18 12.0 1.05 1.50
BZH 180119C00015000 C 01/19/18 15.0 0.60 1.00
BZH 180119C00017000 C 01/19/18 17.0 0.45 0.80
BZH 180119C00020000 C 01/19/18 20.0 0.25 0.60
BZH 180119C00022000 C 01/19/18 22.0 0.05 0.65
BZH 180119C00025000 C 01/19/18 25.0 0.05 0.50
BZH 180119C00027000 C 01/19/18 27.0 0.00 0.45
BZH 180119C00030000 C 01/19/18 30.0 0.00 0.40
BZH 180119P00003000 P 01/19/18 3.0 0.15 0.70
BZH 180119P00005000 P 01/19/18 5.0 1.10 1.25
BZH 180119P00008000 P 01/19/18 8.0 2.60 2.80
BZH 180119P00010000 P 01/19/18 10.0 3.60 4.10
BZH 180119P00012000 P 01/19/18 12.0 5.20 5.60
BZH 180119P00015000 P 01/19/18 15.0 7.70 8.10
BZH 180119P00017000 P 01/19/18 17.0 8.90 10.40
BZH 180119P00020000 P 01/19/18 20.0 11.80 13.00
BZH 180119P00022000 P 01/19/18 22.0 13.80 14.90
BZH 180119P00025000 P 01/19/18 25.0 16.50 17.80
BZH 180119P00027000 P 01/19/18 27.0 18.40 21.60
BZH 180119P00030000 P 01/19/18 30.0 21.40 22.80

OPRA data is delayed 15 minutes.