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 (2016-06-24)Premium Content

Beazer Homes Usa Inc New (BZH)
As of Jun 29 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BZH 160715C00001000 C 07/15/16 1.0 6.00 6.80
BZH 160715C00002000 C 07/15/16 2.0 4.70 5.80
BZH 160715C00003000 C 07/15/16 3.0 3.70 4.80
BZH 160715C00004000 C 07/15/16 4.0 3.10 3.90
BZH 160715C00005000 C 07/15/16 5.0 2.10 2.75
BZH 160715C00006000 C 07/15/16 6.0 1.20 1.80
BZH 160715C00007000 C 07/15/16 7.0 0.50 0.85
BZH 160715C00008000 C 07/15/16 8.0 0.15 0.25
BZH 160715C00009000 C 07/15/16 9.0 0.00 0.15
BZH 160715C00010000 C 07/15/16 10.0 0.00 0.10
BZH 160715C00011000 C 07/15/16 11.0 0.00 0.15
BZH 160715C00012000 C 07/15/16 12.0 0.00 0.15
BZH 160715C00013000 C 07/15/16 13.0 0.00 0.10
BZH 160715C00014000 C 07/15/16 14.0 0.00 0.10
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 0.10
BZH 160715P00004000 P 07/15/16 4.0 0.00 0.15
BZH 160715P00005000 P 07/15/16 5.0 0.00 0.15
BZH 160715P00006000 P 07/15/16 6.0 0.00 0.15
BZH 160715P00007000 P 07/15/16 7.0 0.10 0.20
BZH 160715P00008000 P 07/15/16 8.0 0.50 0.85
BZH 160715P00009000 P 07/15/16 9.0 1.20 1.90
BZH 160715P00010000 P 07/15/16 10.0 2.20 2.90
BZH 160715P00011000 P 07/15/16 11.0 3.20 4.00
BZH 160715P00012000 P 07/15/16 12.0 4.20 5.00
BZH 160715P00013000 P 07/15/16 13.0 5.20 6.00
BZH 160715P00014000 P 07/15/16 14.0 6.20 7.00
BZH 160819C00001000 C 08/19/16 1.0 5.90 6.70
BZH 160819C00002000 C 08/19/16 2.0 5.10 5.90
BZH 160819C00003000 C 08/19/16 3.0 4.20 4.80
BZH 160819C00004000 C 08/19/16 4.0 3.10 3.80
BZH 160819C00005000 C 08/19/16 5.0 2.25 2.85
BZH 160819C00006000 C 08/19/16 6.0 1.70 1.95
BZH 160819C00007000 C 08/19/16 7.0 1.00 1.15
BZH 160819C00008000 C 08/19/16 8.0 0.50 0.65
BZH 160819C00009000 C 08/19/16 9.0 0.20 0.30
BZH 160819C00010000 C 08/19/16 10.0 0.05 0.15
BZH 160819C00011000 C 08/19/16 11.0 0.00 0.20
BZH 160819C00012000 C 08/19/16 12.0 0.00 0.15
BZH 160819C00013000 C 08/19/16 13.0 0.00 0.15
BZH 160819C00014000 C 08/19/16 14.0 0.00 0.05
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 0.10
BZH 160819C00019000 C 08/19/16 19.0 0.00 0.15
BZH 160819C00020000 C 08/19/16 20.0 0.00 0.10
BZH 160819C00021000 C 08/19/16 21.0 0.00 0.10
BZH 160819C00022000 C 08/19/16 22.0 0.00 0.10
BZH 160819C00023000 C 08/19/16 23.0 0.00 0.10
BZH 160819P00001000 P 08/19/16 1.0 0.00 0.10
BZH 160819P00002000 P 08/19/16 2.0 0.00 0.10
BZH 160819P00003000 P 08/19/16 3.0 0.00 0.15
BZH 160819P00004000 P 08/19/16 4.0 0.00 0.15
BZH 160819P00005000 P 08/19/16 5.0 0.05 0.20
BZH 160819P00006000 P 08/19/16 6.0 0.15 0.30
BZH 160819P00007000 P 08/19/16 7.0 0.40 0.60
BZH 160819P00008000 P 08/19/16 8.0 0.85 1.05
BZH 160819P00009000 P 08/19/16 9.0 1.60 2.05
BZH 160819P00010000 P 08/19/16 10.0 2.45 2.90
BZH 160819P00011000 P 08/19/16 11.0 3.30 3.90
BZH 160819P00012000 P 08/19/16 12.0 4.30 4.90
BZH 160819P00013000 P 08/19/16 13.0 5.20 5.90
BZH 160819P00014000 P 08/19/16 14.0 6.20 6.90
BZH 160819P00015000 P 08/19/16 15.0 7.20 8.00
BZH 160819P00016000 P 08/19/16 16.0 8.20 9.00
BZH 160819P00017000 P 08/19/16 17.0 9.20 10.10
BZH 160819P00018000 P 08/19/16 18.0 10.20 11.00
BZH 160819P00019000 P 08/19/16 19.0 11.20 12.00
BZH 160819P00020000 P 08/19/16 20.0 10.40 14.80
BZH 160819P00021000 P 08/19/16 21.0 13.20 14.00
BZH 160819P00022000 P 08/19/16 22.0 14.20 15.00
BZH 160819P00023000 P 08/19/16 23.0 15.20 16.00
BZH 161118C00001000 C 11/18/16 1.0 6.10 6.80
BZH 161118C00002000 C 11/18/16 2.0 5.10 5.90
BZH 161118C00003000 C 11/18/16 3.0 4.20 4.90
BZH 161118C00004000 C 11/18/16 4.0 3.30 3.90
BZH 161118C00005000 C 11/18/16 5.0 2.60 3.00
BZH 161118C00006000 C 11/18/16 6.0 1.80 2.25
BZH 161118C00007000 C 11/18/16 7.0 1.30 1.60
BZH 161118C00008000 C 11/18/16 8.0 0.80 1.10
BZH 161118C00009000 C 11/18/16 9.0 0.45 0.75
BZH 161118C00010000 C 11/18/16 10.0 0.35 0.50
BZH 161118C00011000 C 11/18/16 11.0 0.15 0.35
BZH 161118C00012000 C 11/18/16 12.0 0.10 0.35
BZH 161118C00013000 C 11/18/16 13.0 0.00 0.30
BZH 161118C00014000 C 11/18/16 14.0 0.00 0.25
BZH 161118C00015000 C 11/18/16 15.0 0.00 0.20
BZH 161118C00016000 C 11/18/16 16.0 0.00 0.20
BZH 161118C00017000 C 11/18/16 17.0 0.00 0.20
BZH 161118C00018000 C 11/18/16 18.0 0.00 0.20
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 0.20
BZH 161118P00003000 P 11/18/16 3.0 0.00 0.25
BZH 161118P00004000 P 11/18/16 4.0 0.05 0.30
BZH 161118P00005000 P 11/18/16 5.0 0.15 0.45
BZH 161118P00006000 P 11/18/16 6.0 0.45 0.60
BZH 161118P00007000 P 11/18/16 7.0 0.80 1.00
BZH 161118P00008000 P 11/18/16 8.0 1.30 1.50
BZH 161118P00009000 P 11/18/16 9.0 1.95 2.15
BZH 161118P00010000 P 11/18/16 10.0 2.70 2.95
BZH 161118P00011000 P 11/18/16 11.0 3.50 4.10
BZH 161118P00012000 P 11/18/16 12.0 4.40 5.00
BZH 161118P00013000 P 11/18/16 13.0 5.30 6.00
BZH 161118P00014000 P 11/18/16 14.0 6.30 6.90
BZH 161118P00015000 P 11/18/16 15.0 7.30 7.90
BZH 161118P00016000 P 11/18/16 16.0 8.30 8.90
BZH 161118P00017000 P 11/18/16 17.0 9.20 10.00
BZH 161118P00018000 P 11/18/16 18.0 10.20 11.00
BZH 161118P00019000 P 11/18/16 19.0 11.20 11.90
BZH 170120C00001000 C 01/20/17 1.0 6.10 6.80
BZH 170120C00002000 C 01/20/17 2.0 5.20 5.80
BZH 170120C00003000 C 01/20/17 3.0 4.20 4.90
BZH 170120C00004000 C 01/20/17 4.0 3.30 4.00
BZH 170120C00005000 C 01/20/17 5.0 2.55 3.20
BZH 170120C00006000 C 01/20/17 6.0 1.95 2.40
BZH 170120C00007000 C 01/20/17 7.0 1.40 1.80
BZH 170120C00008000 C 01/20/17 8.0 1.15 1.30
BZH 170120C00009000 C 01/20/17 9.0 0.70 0.95
BZH 170120C00010000 C 01/20/17 10.0 0.55 0.70
BZH 170120C00011000 C 01/20/17 11.0 0.25 0.50
BZH 170120C00012000 C 01/20/17 12.0 0.10 0.35
BZH 170120C00013000 C 01/20/17 13.0 0.05 0.30
BZH 170120C00014000 C 01/20/17 14.0 0.00 0.35
BZH 170120C00015000 C 01/20/17 15.0 0.00 0.30
BZH 170120C00016000 C 01/20/17 16.0 0.00 0.30
BZH 170120C00017000 C 01/20/17 17.0 0.00 0.25
BZH 170120C00018000 C 01/20/17 18.0 0.00 0.25
BZH 170120C00019000 C 01/20/17 19.0 0.00 0.25
BZH 170120C00020000 C 01/20/17 20.0 0.00 0.20
BZH 170120C00022000 C 01/20/17 22.0 0.00 0.20
BZH 170120C00025000 C 01/20/17 25.0 0.00 0.15
BZH 170120C00027000 C 01/20/17 27.0 0.00 0.15
BZH 170120C00030000 C 01/20/17 30.0 0.00 0.15
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 0.00 0.30
BZH 170120P00004000 P 01/20/17 4.0 0.10 0.45
BZH 170120P00005000 P 01/20/17 5.0 0.25 0.50
BZH 170120P00006000 P 01/20/17 6.0 0.55 0.75
BZH 170120P00007000 P 01/20/17 7.0 1.00 1.20
BZH 170120P00008000 P 01/20/17 8.0 1.55 1.75
BZH 170120P00009000 P 01/20/17 9.0 2.15 2.35
BZH 170120P00010000 P 01/20/17 10.0 2.95 3.10
BZH 170120P00011000 P 01/20/17 11.0 3.60 4.30
BZH 170120P00012000 P 01/20/17 12.0 4.50 5.10
BZH 170120P00013000 P 01/20/17 13.0 5.40 6.10
BZH 170120P00014000 P 01/20/17 14.0 6.40 7.00
BZH 170120P00015000 P 01/20/17 15.0 7.30 8.00
BZH 170120P00016000 P 01/20/17 16.0 8.30 8.90
BZH 170120P00017000 P 01/20/17 17.0 9.30 9.90
BZH 170120P00018000 P 01/20/17 18.0 10.30 10.90
BZH 170120P00019000 P 01/20/17 19.0 11.10 12.30
BZH 170120P00020000 P 01/20/17 20.0 12.20 12.90
BZH 170120P00022000 P 01/20/17 22.0 14.20 14.70
BZH 170120P00025000 P 01/20/17 25.0 17.20 18.30
BZH 170120P00027000 P 01/20/17 27.0 19.20 20.30
BZH 170120P00030000 P 01/20/17 30.0 22.20 23.30
BZH 170120P00035000 P 01/20/17 35.0 27.20 27.90
BZH 170217C00001000 C 02/17/17 1.0 6.20 6.80
BZH 170217C00002000 C 02/17/17 2.0 5.20 5.80
BZH 170217C00003000 C 02/17/17 3.0 4.30 4.90
BZH 170217C00004000 C 02/17/17 4.0 3.40 4.10
BZH 170217C00005000 C 02/17/17 5.0 2.70 3.20
BZH 170217C00006000 C 02/17/17 6.0 2.10 2.50
BZH 170217C00007000 C 02/17/17 7.0 1.60 1.90
BZH 170217C00008000 C 02/17/17 8.0 1.15 1.45
BZH 170217C00009000 C 02/17/17 9.0 0.75 0.95
BZH 170217C00010000 C 02/17/17 10.0 0.50 0.80
BZH 170217C00011000 C 02/17/17 11.0 0.30 0.60
BZH 170217C00012000 C 02/17/17 12.0 0.20 0.45
BZH 170217C00013000 C 02/17/17 13.0 0.05 0.40
BZH 170217C00014000 C 02/17/17 14.0 0.05 0.30
BZH 170217C00015000 C 02/17/17 15.0 0.00 0.25
BZH 170217P00001000 P 02/17/17 1.0 0.00 0.15
BZH 170217P00002000 P 02/17/17 2.0 0.00 0.25
BZH 170217P00003000 P 02/17/17 3.0 0.00 0.30
BZH 170217P00004000 P 02/17/17 4.0 0.15 0.45
BZH 170217P00005000 P 02/17/17 5.0 0.35 0.55
BZH 170217P00006000 P 02/17/17 6.0 0.65 0.90
BZH 170217P00007000 P 02/17/17 7.0 1.10 1.30
BZH 170217P00008000 P 02/17/17 8.0 1.65 1.85
BZH 170217P00009000 P 02/17/17 9.0 2.25 2.50
BZH 170217P00010000 P 02/17/17 10.0 2.95 3.20
BZH 170217P00011000 P 02/17/17 11.0 3.70 4.00
BZH 170217P00012000 P 02/17/17 12.0 4.60 5.20
BZH 170217P00013000 P 02/17/17 13.0 5.50 6.10
BZH 170217P00014000 P 02/17/17 14.0 6.40 7.00
BZH 170217P00015000 P 02/17/17 15.0 7.40 8.00
BZH 180119C00003000 C 01/19/18 3.0 4.50 5.30
BZH 180119C00005000 C 01/19/18 5.0 3.20 3.90
BZH 180119C00008000 C 01/19/18 8.0 1.85 2.35
BZH 180119C00010000 C 01/19/18 10.0 1.25 1.70
BZH 180119C00012000 C 01/19/18 12.0 0.80 1.20
BZH 180119C00015000 C 01/19/18 15.0 0.35 0.75
BZH 180119C00017000 C 01/19/18 17.0 0.20 0.60
BZH 180119C00020000 C 01/19/18 20.0 0.10 0.55
BZH 180119C00022000 C 01/19/18 22.0 0.00 0.50
BZH 180119C00025000 C 01/19/18 25.0 0.00 0.45
BZH 180119C00027000 C 01/19/18 27.0 0.00 0.40
BZH 180119C00030000 C 01/19/18 30.0 0.00 0.35
BZH 180119P00003000 P 01/19/18 3.0 0.20 0.70
BZH 180119P00005000 P 01/19/18 5.0 0.85 1.20
BZH 180119P00008000 P 01/19/18 8.0 2.45 2.70
BZH 180119P00010000 P 01/19/18 10.0 3.70 4.10
BZH 180119P00012000 P 01/19/18 12.0 5.30 5.60
BZH 180119P00015000 P 01/19/18 15.0 7.70 8.60
BZH 180119P00017000 P 01/19/18 17.0 9.50 10.40
BZH 180119P00020000 P 01/19/18 20.0 12.40 13.20
BZH 180119P00022000 P 01/19/18 22.0 14.30 15.10
BZH 180119P00025000 P 01/19/18 25.0 17.10 18.00
BZH 180119P00027000 P 01/19/18 27.0 19.20 20.20
BZH 180119P00030000 P 01/19/18 30.0 22.00 23.00

OPRA data is delayed 15 minutes.