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 (2016-12-23)Premium Content

Beazer Homes Usa Inc New (BZH)
As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BZH 170317C00004000 C 03/17/17 4.0 7.70 8.70
BZH 170317C00005000 C 03/17/17 5.0 6.40 7.40
BZH 170317C00006000 C 03/17/17 6.0 5.40 6.40
BZH 170317C00007000 C 03/17/17 7.0 4.40 5.40
BZH 170317C00008000 C 03/17/17 8.0 3.80 4.40
BZH 170317C00009000 C 03/17/17 9.0 2.65 3.40
BZH 170317C00010000 C 03/17/17 10.0 1.75 2.40
BZH 170317C00011000 C 03/17/17 11.0 1.05 1.55
BZH 170317C00012000 C 03/17/17 12.0 0.50 0.60
BZH 170317C00013000 C 03/17/17 13.0 0.10 0.20
BZH 170317C00014000 C 03/17/17 14.0 0.00 0.20
BZH 170317C00015000 C 03/17/17 15.0 0.00 0.20
BZH 170317C00016000 C 03/17/17 16.0 0.00 0.20
BZH 170317C00017000 C 03/17/17 17.0 0.00 0.20
BZH 170317C00018000 C 03/17/17 18.0 0.00 0.15
BZH 170317C00019000 C 03/17/17 19.0 0.00 0.15
BZH 170317C00020000 C 03/17/17 20.0 0.00 0.15
BZH 170317C00021000 C 03/17/17 21.0 0.00 0.15
BZH 170317C00022000 C 03/17/17 22.0 0.00 0.15
BZH 170317P00004000 P 03/17/17 4.0 0.00 0.10
BZH 170317P00005000 P 03/17/17 5.0 0.00 0.10
BZH 170317P00006000 P 03/17/17 6.0 0.00 0.10
BZH 170317P00007000 P 03/17/17 7.0 0.00 0.15
BZH 170317P00008000 P 03/17/17 8.0 0.00 0.15
BZH 170317P00009000 P 03/17/17 9.0 0.00 0.20
BZH 170317P00010000 P 03/17/17 10.0 0.00 0.25
BZH 170317P00011000 P 03/17/17 11.0 0.10 0.20
BZH 170317P00012000 P 03/17/17 12.0 0.35 0.45
BZH 170317P00013000 P 03/17/17 13.0 0.90 1.30
BZH 170317P00014000 P 03/17/17 14.0 1.70 2.20
BZH 170317P00015000 P 03/17/17 15.0 2.60 3.30
BZH 170317P00016000 P 03/17/17 16.0 3.60 4.30
BZH 170317P00017000 P 03/17/17 17.0 4.60 5.30
BZH 170317P00018000 P 03/17/17 18.0 5.60 6.30
BZH 170317P00019000 P 03/17/17 19.0 6.60 7.30
BZH 170317P00020000 P 03/17/17 20.0 7.40 8.30
BZH 170317P00021000 P 03/17/17 21.0 8.40 9.30
BZH 170317P00022000 P 03/17/17 22.0 9.40 10.30
BZH 170421C00004000 C 04/21/17 4.0 7.20 8.40
BZH 170421C00005000 C 04/21/17 5.0 6.70 7.40
BZH 170421C00006000 C 04/21/17 6.0 5.80 6.40
BZH 170421C00007000 C 04/21/17 7.0 4.80 5.40
BZH 170421C00008000 C 04/21/17 8.0 3.70 4.50
BZH 170421C00009000 C 04/21/17 9.0 2.90 3.50
BZH 170421C00010000 C 04/21/17 10.0 2.05 2.60
BZH 170421C00011000 C 04/21/17 11.0 1.30 1.65
BZH 170421C00012000 C 04/21/17 12.0 0.80 0.90
BZH 170421C00013000 C 04/21/17 13.0 0.35 0.45
BZH 170421C00014000 C 04/21/17 14.0 0.15 0.25
BZH 170421C00015000 C 04/21/17 15.0 0.05 0.20
BZH 170421C00016000 C 04/21/17 16.0 0.00 0.25
BZH 170421C00017000 C 04/21/17 17.0 0.00 0.20
BZH 170421C00018000 C 04/21/17 18.0 0.00 0.20
BZH 170421C00019000 C 04/21/17 19.0 0.00 0.20
BZH 170421C00020000 C 04/21/17 20.0 0.00 0.20
BZH 170421C00021000 C 04/21/17 21.0 0.00 0.20
BZH 170421C00022000 C 04/21/17 22.0 0.00 0.20
BZH 170421P00004000 P 04/21/17 4.0 0.00 0.10
BZH 170421P00005000 P 04/21/17 5.0 0.00 0.15
BZH 170421P00006000 P 04/21/17 6.0 0.00 0.20
BZH 170421P00007000 P 04/21/17 7.0 0.00 0.20
BZH 170421P00008000 P 04/21/17 8.0 0.00 0.25
BZH 170421P00009000 P 04/21/17 9.0 0.05 0.30
BZH 170421P00010000 P 04/21/17 10.0 0.10 0.20
BZH 170421P00011000 P 04/21/17 11.0 0.30 0.40
BZH 170421P00012000 P 04/21/17 12.0 0.65 0.75
BZH 170421P00013000 P 04/21/17 13.0 1.20 1.30
BZH 170421P00014000 P 04/21/17 14.0 1.90 2.15
BZH 170421P00015000 P 04/21/17 15.0 2.65 3.30
BZH 170421P00016000 P 04/21/17 16.0 3.60 4.20
BZH 170421P00017000 P 04/21/17 17.0 4.60 5.20
BZH 170421P00018000 P 04/21/17 18.0 5.60 6.30
BZH 170421P00019000 P 04/21/17 19.0 6.60 7.40
BZH 170421P00020000 P 04/21/17 20.0 7.60 8.60
BZH 170421P00021000 P 04/21/17 21.0 8.60 9.60
BZH 170421P00022000 P 04/21/17 22.0 9.60 10.60
BZH 170519C00002000 C 05/19/17 2.0 9.00 10.50
BZH 170519C00003000 C 05/19/17 3.0 7.00 9.30
BZH 170519C00004000 C 05/19/17 4.0 7.70 8.70
BZH 170519C00005000 C 05/19/17 5.0 6.70 7.50
BZH 170519C00006000 C 05/19/17 6.0 5.80 6.50
BZH 170519C00007000 C 05/19/17 7.0 4.80 5.50
BZH 170519C00008000 C 05/19/17 8.0 3.50 4.60
BZH 170519C00009000 C 05/19/17 9.0 3.00 3.70
BZH 170519C00010000 C 05/19/17 10.0 2.45 2.55
BZH 170519C00011000 C 05/19/17 11.0 1.60 1.85
BZH 170519C00012000 C 05/19/17 12.0 1.00 1.15
BZH 170519C00013000 C 05/19/17 13.0 0.60 0.70
BZH 170519C00014000 C 05/19/17 14.0 0.30 0.45
BZH 170519C00015000 C 05/19/17 15.0 0.15 0.35
BZH 170519C00016000 C 05/19/17 16.0 0.05 0.25
BZH 170519C00017000 C 05/19/17 17.0 0.00 0.30
BZH 170519C00018000 C 05/19/17 18.0 0.00 0.25
BZH 170519C00019000 C 05/19/17 19.0 0.00 0.25
BZH 170519C00020000 C 05/19/17 20.0 0.00 0.25
BZH 170519C00021000 C 05/19/17 21.0 0.00 0.25
BZH 170519C00022000 C 05/19/17 22.0 0.00 0.20
BZH 170519P00002000 P 05/19/17 2.0 0.00 0.10
BZH 170519P00003000 P 05/19/17 3.0 0.00 0.10
BZH 170519P00004000 P 05/19/17 4.0 0.00 0.15
BZH 170519P00005000 P 05/19/17 5.0 0.00 0.20
BZH 170519P00006000 P 05/19/17 6.0 0.00 0.25
BZH 170519P00007000 P 05/19/17 7.0 0.00 0.30
BZH 170519P00008000 P 05/19/17 8.0 0.05 0.35
BZH 170519P00009000 P 05/19/17 9.0 0.10 0.25
BZH 170519P00010000 P 05/19/17 10.0 0.25 0.35
BZH 170519P00011000 P 05/19/17 11.0 0.55 0.60
BZH 170519P00012000 P 05/19/17 12.0 0.85 1.00
BZH 170519P00013000 P 05/19/17 13.0 1.40 1.55
BZH 170519P00014000 P 05/19/17 14.0 2.10 2.65
BZH 170519P00015000 P 05/19/17 15.0 2.75 3.40
BZH 170519P00016000 P 05/19/17 16.0 3.60 4.40
BZH 170519P00017000 P 05/19/17 17.0 4.60 5.30
BZH 170519P00018000 P 05/19/17 18.0 5.30 6.70
BZH 170519P00019000 P 05/19/17 19.0 6.40 7.30
BZH 170519P00020000 P 05/19/17 20.0 7.40 8.30
BZH 170519P00021000 P 05/19/17 21.0 8.50 10.00
BZH 170519P00022000 P 05/19/17 22.0 8.20 12.40
BZH 170818C00005000 C 08/18/17 5.0 6.80 7.70
BZH 170818C00006000 C 08/18/17 6.0 5.00 6.70
BZH 170818C00007000 C 08/18/17 7.0 5.00 5.80
BZH 170818C00008000 C 08/18/17 8.0 4.10 4.90
BZH 170818C00009000 C 08/18/17 9.0 3.30 4.00
BZH 170818C00010000 C 08/18/17 10.0 2.55 3.30
BZH 170818C00011000 C 08/18/17 11.0 2.00 2.40
BZH 170818C00012000 C 08/18/17 12.0 1.55 1.80
BZH 170818C00013000 C 08/18/17 13.0 1.10 1.35
BZH 170818C00014000 C 08/18/17 14.0 0.75 1.05
BZH 170818C00015000 C 08/18/17 15.0 0.50 0.80
BZH 170818C00016000 C 08/18/17 16.0 0.30 0.60
BZH 170818C00017000 C 08/18/17 17.0 0.15 0.45
BZH 170818C00018000 C 08/18/17 18.0 0.00 0.35
BZH 170818C00019000 C 08/18/17 19.0 0.00 0.45
BZH 170818C00020000 C 08/18/17 20.0 0.00 0.40
BZH 170818C00021000 C 08/18/17 21.0 0.00 0.35
BZH 170818C00022000 C 08/18/17 22.0 0.00 0.35
BZH 170818C00023000 C 08/18/17 23.0 0.00 0.35
BZH 170818P00005000 P 08/18/17 5.0 0.00 0.30
BZH 170818P00006000 P 08/18/17 6.0 0.00 0.40
BZH 170818P00007000 P 08/18/17 7.0 0.00 0.45
BZH 170818P00008000 P 08/18/17 8.0 0.10 0.40
BZH 170818P00009000 P 08/18/17 9.0 0.35 0.60
BZH 170818P00010000 P 08/18/17 10.0 0.60 0.85
BZH 170818P00011000 P 08/18/17 11.0 0.95 1.20
BZH 170818P00012000 P 08/18/17 12.0 1.35 1.65
BZH 170818P00013000 P 08/18/17 13.0 1.90 2.25
BZH 170818P00014000 P 08/18/17 14.0 2.55 2.90
BZH 170818P00015000 P 08/18/17 15.0 3.20 3.80
BZH 170818P00016000 P 08/18/17 16.0 4.00 4.70
BZH 170818P00017000 P 08/18/17 17.0 4.70 5.50
BZH 170818P00018000 P 08/18/17 18.0 5.60 6.40
BZH 170818P00019000 P 08/18/17 19.0 6.60 7.50
BZH 170818P00020000 P 08/18/17 20.0 7.50 8.90
BZH 170818P00021000 P 08/18/17 21.0 8.50 9.30
BZH 170818P00022000 P 08/18/17 22.0 9.50 10.40
BZH 170818P00023000 P 08/18/17 23.0 10.40 11.30
BZH 180119C00003000 C 01/19/18 3.0 7.80 10.20
BZH 180119C00005000 C 01/19/18 5.0 6.60 7.80
BZH 180119C00008000 C 01/19/18 8.0 4.30 5.40
BZH 180119C00010000 C 01/19/18 10.0 2.90 3.80
BZH 180119C00012000 C 01/19/18 12.0 2.10 2.50
BZH 180119C00015000 C 01/19/18 15.0 0.95 1.45
BZH 180119C00017000 C 01/19/18 17.0 0.55 1.00
BZH 180119C00020000 C 01/19/18 20.0 0.15 0.55
BZH 180119C00022000 C 01/19/18 22.0 0.00 0.60
BZH 180119C00025000 C 01/19/18 25.0 0.00 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 0.00 0.30
BZH 180119P00005000 P 01/19/18 5.0 0.00 0.45
BZH 180119P00008000 P 01/19/18 8.0 0.60 0.75
BZH 180119P00010000 P 01/19/18 10.0 0.95 1.25
BZH 180119P00012000 P 01/19/18 12.0 1.85 2.35
BZH 180119P00015000 P 01/19/18 15.0 3.70 4.20
BZH 180119P00017000 P 01/19/18 17.0 4.90 6.00
BZH 180119P00020000 P 01/19/18 20.0 7.60 8.60
BZH 180119P00022000 P 01/19/18 22.0 9.60 10.50
BZH 180119P00025000 P 01/19/18 25.0 11.80 13.90
BZH 180119P00027000 P 01/19/18 27.0 13.80 15.90
BZH 180119P00030000 P 01/19/18 30.0 16.80 18.90

OPRA data is delayed 15 minutes.