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 (2017-03-24)Premium Content

Beazer Homes Usa Inc New (BZH)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BZH 170616C00004000 C 06/16/17 4.0 8.00 9.70
BZH 170616C00005000 C 06/16/17 5.0 7.40 8.80
BZH 170616C00006000 C 06/16/17 6.0 6.10 7.50
BZH 170616C00007000 C 06/16/17 7.0 5.10 6.50
BZH 170616C00008000 C 06/16/17 8.0 3.90 5.50
BZH 170616C00009000 C 06/16/17 9.0 3.80 4.10
BZH 170616C00010000 C 06/16/17 10.0 2.80 3.20
BZH 170616C00011000 C 06/16/17 11.0 1.85 2.10
BZH 170616C00012000 C 06/16/17 12.0 1.00 1.20
BZH 170616C00013000 C 06/16/17 13.0 0.40 0.50
BZH 170616C00014000 C 06/16/17 14.0 0.10 0.20
BZH 170616C00015000 C 06/16/17 15.0 0.00 0.10
BZH 170616C00016000 C 06/16/17 16.0 0.00 0.05
BZH 170616C00017000 C 06/16/17 17.0 0.00 0.05
BZH 170616C00018000 C 06/16/17 18.0 0.00 0.05
BZH 170616C00019000 C 06/16/17 19.0 0.00 0.05
BZH 170616C00020000 C 06/16/17 20.0 0.00 0.05
BZH 170616P00004000 P 06/16/17 4.0 0.00 0.05
BZH 170616P00005000 P 06/16/17 5.0 0.00 0.05
BZH 170616P00006000 P 06/16/17 6.0 0.00 0.05
BZH 170616P00007000 P 06/16/17 7.0 0.00 0.05
BZH 170616P00008000 P 06/16/17 8.0 0.00 0.05
BZH 170616P00009000 P 06/16/17 9.0 0.00 0.05
BZH 170616P00010000 P 06/16/17 10.0 0.00 0.10
BZH 170616P00011000 P 06/16/17 11.0 0.00 0.10
BZH 170616P00012000 P 06/16/17 12.0 0.10 0.20
BZH 170616P00013000 P 06/16/17 13.0 0.45 0.60
BZH 170616P00014000 P 06/16/17 14.0 1.15 1.30
BZH 170616P00015000 P 06/16/17 15.0 2.00 2.25
BZH 170616P00016000 P 06/16/17 16.0 2.95 3.20
BZH 170616P00017000 P 06/16/17 17.0 4.00 4.20
BZH 170616P00018000 P 06/16/17 18.0 4.40 5.40
BZH 170616P00019000 P 06/16/17 19.0 5.80 7.10
BZH 170616P00020000 P 06/16/17 20.0 6.80 7.40
BZH 170721C00007000 C 07/21/17 7.0 5.80 6.10
BZH 170721C00008000 C 07/21/17 8.0 4.80 5.10
BZH 170721C00009000 C 07/21/17 9.0 3.80 4.10
BZH 170721C00010000 C 07/21/17 10.0 2.90 3.10
BZH 170721C00011000 C 07/21/17 11.0 2.05 2.20
BZH 170721C00012000 C 07/21/17 12.0 1.25 1.45
BZH 170721C00013000 C 07/21/17 13.0 0.70 0.80
BZH 170721C00014000 C 07/21/17 14.0 0.35 0.45
BZH 170721C00015000 C 07/21/17 15.0 0.15 0.25
BZH 170721C00016000 C 07/21/17 16.0 0.05 0.15
BZH 170721C00017000 C 07/21/17 17.0 0.00 0.10
BZH 170721C00018000 C 07/21/17 18.0 0.00 0.05
BZH 170721C00019000 C 07/21/17 19.0 0.00 0.05
BZH 170721C00020000 C 07/21/17 20.0 0.00 0.05
BZH 170721C00021000 C 07/21/17 21.0 0.00 0.05
BZH 170721C00022000 C 07/21/17 22.0 0.00 0.05
BZH 170721C00023000 C 07/21/17 23.0 0.00 0.05
BZH 170721P00007000 P 07/21/17 7.0 0.00 0.05
BZH 170721P00008000 P 07/21/17 8.0 0.00 0.10
BZH 170721P00009000 P 07/21/17 9.0 0.00 0.10
BZH 170721P00010000 P 07/21/17 10.0 0.05 0.15
BZH 170721P00011000 P 07/21/17 11.0 0.15 0.25
BZH 170721P00012000 P 07/21/17 12.0 0.35 0.45
BZH 170721P00013000 P 07/21/17 13.0 0.75 0.90
BZH 170721P00014000 P 07/21/17 14.0 1.35 1.50
BZH 170721P00015000 P 07/21/17 15.0 2.10 2.35
BZH 170721P00016000 P 07/21/17 16.0 3.00 3.30
BZH 170721P00017000 P 07/21/17 17.0 4.00 4.20
BZH 170721P00018000 P 07/21/17 18.0 5.00 5.20
BZH 170721P00019000 P 07/21/17 19.0 6.00 6.20
BZH 170721P00020000 P 07/21/17 20.0 7.00 7.20
BZH 170721P00021000 P 07/21/17 21.0 7.70 8.80
BZH 170721P00022000 P 07/21/17 22.0 7.40 11.40
BZH 170721P00023000 P 07/21/17 23.0 9.80 10.80
BZH 170818C00005000 C 08/18/17 5.0 6.90 8.10
BZH 170818C00006000 C 08/18/17 6.0 6.80 7.10
BZH 170818C00007000 C 08/18/17 7.0 5.80 6.10
BZH 170818C00008000 C 08/18/17 8.0 4.80 5.10
BZH 170818C00009000 C 08/18/17 9.0 3.90 4.10
BZH 170818C00010000 C 08/18/17 10.0 3.00 3.20
BZH 170818C00011000 C 08/18/17 11.0 2.20 2.40
BZH 170818C00012000 C 08/18/17 12.0 1.50 1.65
BZH 170818C00013000 C 08/18/17 13.0 0.95 1.10
BZH 170818C00014000 C 08/18/17 14.0 0.55 0.70
BZH 170818C00015000 C 08/18/17 15.0 0.30 0.40
BZH 170818C00016000 C 08/18/17 16.0 0.15 0.25
BZH 170818C00017000 C 08/18/17 17.0 0.05 0.15
BZH 170818C00018000 C 08/18/17 18.0 0.00 0.10
BZH 170818C00019000 C 08/18/17 19.0 0.00 0.10
BZH 170818C00020000 C 08/18/17 20.0 0.00 0.05
BZH 170818C00021000 C 08/18/17 21.0 0.00 0.05
BZH 170818C00022000 C 08/18/17 22.0 0.00 0.05
BZH 170818C00023000 C 08/18/17 23.0 0.00 0.05
BZH 170818P00005000 P 08/18/17 5.0 0.00 0.05
BZH 170818P00006000 P 08/18/17 6.0 0.00 0.05
BZH 170818P00007000 P 08/18/17 7.0 0.00 0.10
BZH 170818P00008000 P 08/18/17 8.0 0.00 0.10
BZH 170818P00009000 P 08/18/17 9.0 0.05 0.15
BZH 170818P00010000 P 08/18/17 10.0 0.15 0.25
BZH 170818P00011000 P 08/18/17 11.0 0.30 0.35
BZH 170818P00012000 P 08/18/17 12.0 0.55 0.70
BZH 170818P00013000 P 08/18/17 13.0 1.00 1.15
BZH 170818P00014000 P 08/18/17 14.0 1.60 1.75
BZH 170818P00015000 P 08/18/17 15.0 2.35 2.50
BZH 170818P00016000 P 08/18/17 16.0 3.10 3.40
BZH 170818P00017000 P 08/18/17 17.0 4.00 4.30
BZH 170818P00018000 P 08/18/17 18.0 5.00 5.20
BZH 170818P00019000 P 08/18/17 19.0 5.90 6.40
BZH 170818P00020000 P 08/18/17 20.0 7.00 7.20
BZH 170818P00021000 P 08/18/17 21.0 8.00 8.30
BZH 170818P00022000 P 08/18/17 22.0 8.10 9.30
BZH 170818P00023000 P 08/18/17 23.0 9.90 10.20
BZH 171117C00004000 C 11/17/17 4.0 8.50 9.30
BZH 171117C00005000 C 11/17/17 5.0 6.10 10.40
BZH 171117C00006000 C 11/17/17 6.0 6.60 7.60
BZH 171117C00007000 C 11/17/17 7.0 5.60 6.60
BZH 171117C00008000 C 11/17/17 8.0 5.00 5.30
BZH 171117C00009000 C 11/17/17 9.0 4.10 4.40
BZH 171117C00010000 C 11/17/17 10.0 3.30 3.60
BZH 171117C00011000 C 11/17/17 11.0 2.65 2.80
BZH 171117C00012000 C 11/17/17 12.0 2.00 2.15
BZH 171117C00013000 C 11/17/17 13.0 1.45 1.65
BZH 171117C00014000 C 11/17/17 14.0 1.05 1.20
BZH 171117C00015000 C 11/17/17 15.0 0.75 0.85
BZH 171117C00016000 C 11/17/17 16.0 0.50 0.65
BZH 171117C00017000 C 11/17/17 17.0 0.30 0.45
BZH 171117C00018000 C 11/17/17 18.0 0.20 0.35
BZH 171117C00019000 C 11/17/17 19.0 0.15 0.25
BZH 171117C00020000 C 11/17/17 20.0 0.10 0.20
BZH 171117C00021000 C 11/17/17 21.0 0.05 0.15
BZH 171117C00022000 C 11/17/17 22.0 0.00 0.15
BZH 171117C00023000 C 11/17/17 23.0 0.00 0.10
BZH 171117P00004000 P 11/17/17 4.0 0.00 0.05
BZH 171117P00005000 P 11/17/17 5.0 0.00 0.10
BZH 171117P00006000 P 11/17/17 6.0 0.00 0.15
BZH 171117P00007000 P 11/17/17 7.0 0.00 0.20
BZH 171117P00008000 P 11/17/17 8.0 0.10 0.25
BZH 171117P00009000 P 11/17/17 9.0 0.25 0.35
BZH 171117P00010000 P 11/17/17 10.0 0.40 0.50
BZH 171117P00011000 P 11/17/17 11.0 0.65 0.80
BZH 171117P00012000 P 11/17/17 12.0 1.00 1.15
BZH 171117P00013000 P 11/17/17 13.0 1.45 1.60
BZH 171117P00014000 P 11/17/17 14.0 2.05 2.20
BZH 171117P00015000 P 11/17/17 15.0 2.70 2.90
BZH 171117P00016000 P 11/17/17 16.0 3.40 3.70
BZH 171117P00017000 P 11/17/17 17.0 4.30 4.50
BZH 171117P00018000 P 11/17/17 18.0 5.10 5.40
BZH 171117P00019000 P 11/17/17 19.0 6.10 6.40
BZH 171117P00020000 P 11/17/17 20.0 7.00 7.30
BZH 171117P00021000 P 11/17/17 21.0 6.00 8.60
BZH 171117P00022000 P 11/17/17 22.0 9.00 9.20
BZH 171117P00023000 P 11/17/17 23.0 10.00 10.20
BZH 180119C00003000 C 01/19/18 3.0 9.80 10.10
BZH 180119C00005000 C 01/19/18 5.0 6.50 9.20
BZH 180119C00006000 C 01/19/18 6.0 4.90 7.60
BZH 180119C00007000 C 01/19/18 7.0 5.90 6.30
BZH 180119C00008000 C 01/19/18 8.0 5.10 5.40
BZH 180119C00009000 C 01/19/18 9.0 4.30 4.60
BZH 180119C00010000 C 01/19/18 10.0 3.50 3.80
BZH 180119C00011000 C 01/19/18 11.0 2.85 3.00
BZH 180119C00012000 C 01/19/18 12.0 2.25 2.40
BZH 180119C00013000 C 01/19/18 13.0 1.70 1.90
BZH 180119C00014000 C 01/19/18 14.0 1.30 1.45
BZH 180119C00015000 C 01/19/18 15.0 0.95 1.10
BZH 180119C00016000 C 01/19/18 16.0 0.70 0.85
BZH 180119C00017000 C 01/19/18 17.0 0.50 0.65
BZH 180119C00018000 C 01/19/18 18.0 0.35 0.50
BZH 180119C00019000 C 01/19/18 19.0 0.25 0.40
BZH 180119C00020000 C 01/19/18 20.0 0.15 0.30
BZH 180119C00021000 C 01/19/18 21.0 0.10 0.25
BZH 180119C00022000 C 01/19/18 22.0 0.05 0.20
BZH 180119C00023000 C 01/19/18 23.0 0.05 0.15
BZH 180119C00024000 C 01/19/18 24.0 0.05 0.15
BZH 180119C00025000 C 01/19/18 25.0 0.00 0.10
BZH 180119C00026000 C 01/19/18 26.0 0.00 0.10
BZH 180119C00027000 C 01/19/18 27.0 0.00 0.10
BZH 180119C00028000 C 01/19/18 28.0 0.00 0.05
BZH 180119C00029000 C 01/19/18 29.0 0.00 0.05
BZH 180119C00030000 C 01/19/18 30.0 0.00 0.05
BZH 180119P00003000 P 01/19/18 3.0 0.00 0.05
BZH 180119P00005000 P 01/19/18 5.0 0.00 0.15
BZH 180119P00006000 P 01/19/18 6.0 0.00 0.20
BZH 180119P00007000 P 01/19/18 7.0 0.10 0.25
BZH 180119P00008000 P 01/19/18 8.0 0.25 0.35
BZH 180119P00009000 P 01/19/18 9.0 0.35 0.50
BZH 180119P00010000 P 01/19/18 10.0 0.55 0.70
BZH 180119P00011000 P 01/19/18 11.0 0.85 1.00
BZH 180119P00012000 P 01/19/18 12.0 1.20 1.35
BZH 180119P00013000 P 01/19/18 13.0 1.70 1.85
BZH 180119P00014000 P 01/19/18 14.0 2.25 2.40
BZH 180119P00015000 P 01/19/18 15.0 2.90 3.10
BZH 180119P00016000 P 01/19/18 16.0 3.60 3.80
BZH 180119P00017000 P 01/19/18 17.0 4.40 4.70
BZH 180119P00018000 P 01/19/18 18.0 5.20 5.50
BZH 180119P00019000 P 01/19/18 19.0 6.10 6.40
BZH 180119P00020000 P 01/19/18 20.0 7.10 7.30
BZH 180119P00021000 P 01/19/18 21.0 8.00 8.30
BZH 180119P00022000 P 01/19/18 22.0 9.00 9.20
BZH 180119P00023000 P 01/19/18 23.0 7.90 12.20
BZH 180119P00024000 P 01/19/18 24.0 8.70 13.30
BZH 180119P00025000 P 01/19/18 25.0 11.10 12.40
BZH 180119P00026000 P 01/19/18 26.0 11.00 15.20
BZH 180119P00027000 P 01/19/18 27.0 12.10 15.90
BZH 180119P00028000 P 01/19/18 28.0 12.80 17.20
BZH 180119P00029000 P 01/19/18 29.0 14.80 18.10
BZH 180119P00030000 P 01/19/18 30.0 16.10 18.10

OPRA data is delayed 15 minutes.