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 Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BZH 160819C00001000 C 08/19/16 1.0 7.70 8.60
BZH 160819C00002000 C 08/19/16 2.0 6.80 7.30
BZH 160819C00003000 C 08/19/16 3.0 5.80 6.30
BZH 160819C00004000 C 08/19/16 4.0 4.80 5.30
BZH 160819C00005000 C 08/19/16 5.0 3.80 4.30
BZH 160819C00006000 C 08/19/16 6.0 3.00 3.20
BZH 160819C00007000 C 08/19/16 7.0 2.05 2.35
BZH 160819C00008000 C 08/19/16 8.0 1.20 1.40
BZH 160819C00009000 C 08/19/16 9.0 0.50 0.65
BZH 160819C00010000 C 08/19/16 10.0 0.15 0.25
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 0.15
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 0.10
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 0.10
BZH 160819P00004000 P 08/19/16 4.0 0.00 0.15
BZH 160819P00005000 P 08/19/16 5.0 0.00 0.15
BZH 160819P00006000 P 08/19/16 6.0 0.00 0.10
BZH 160819P00007000 P 08/19/16 7.0 0.05 0.15
BZH 160819P00008000 P 08/19/16 8.0 0.20 0.25
BZH 160819P00009000 P 08/19/16 9.0 0.50 0.60
BZH 160819P00010000 P 08/19/16 10.0 1.10 1.40
BZH 160819P00011000 P 08/19/16 11.0 1.95 2.25
BZH 160819P00012000 P 08/19/16 12.0 2.75 3.20
BZH 160819P00013000 P 08/19/16 13.0 3.70 4.20
BZH 160819P00014000 P 08/19/16 14.0 4.70 5.20
BZH 160819P00015000 P 08/19/16 15.0 5.70 6.20
BZH 160819P00016000 P 08/19/16 16.0 6.70 7.20
BZH 160819P00017000 P 08/19/16 17.0 7.70 8.20
BZH 160819P00018000 P 08/19/16 18.0 8.70 9.30
BZH 160819P00019000 P 08/19/16 19.0 9.70 10.30
BZH 160819P00020000 P 08/19/16 20.0 10.70 11.50
BZH 160819P00021000 P 08/19/16 21.0 11.70 12.50
BZH 160819P00022000 P 08/19/16 22.0 12.70 13.60
BZH 160819P00023000 P 08/19/16 23.0 13.70 14.60
BZH 160916C00001000 C 09/16/16 1.0 7.60 8.30
BZH 160916C00002000 C 09/16/16 2.0 6.80 7.30
BZH 160916C00003000 C 09/16/16 3.0 5.80 6.30
BZH 160916C00004000 C 09/16/16 4.0 4.80 5.30
BZH 160916C00005000 C 09/16/16 5.0 3.80 4.40
BZH 160916C00006000 C 09/16/16 6.0 2.90 3.40
BZH 160916C00007000 C 09/16/16 7.0 1.95 2.45
BZH 160916C00008000 C 09/16/16 8.0 1.30 1.50
BZH 160916C00009000 C 09/16/16 9.0 0.70 0.85
BZH 160916C00010000 C 09/16/16 10.0 0.30 0.45
BZH 160916C00011000 C 09/16/16 11.0 0.10 0.25
BZH 160916C00012000 C 09/16/16 12.0 0.00 0.20
BZH 160916C00013000 C 09/16/16 13.0 0.00 0.15
BZH 160916C00014000 C 09/16/16 14.0 0.00 0.15
BZH 160916C00015000 C 09/16/16 15.0 0.00 0.15
BZH 160916C00016000 C 09/16/16 16.0 0.00 0.15
BZH 160916C00017000 C 09/16/16 17.0 0.00 0.15
BZH 160916P00001000 P 09/16/16 1.0 0.00 0.10
BZH 160916P00002000 P 09/16/16 2.0 0.00 0.10
BZH 160916P00003000 P 09/16/16 3.0 0.00 0.15
BZH 160916P00004000 P 09/16/16 4.0 0.00 0.15
BZH 160916P00005000 P 09/16/16 5.0 0.00 0.20
BZH 160916P00006000 P 09/16/16 6.0 0.00 0.20
BZH 160916P00007000 P 09/16/16 7.0 0.10 0.30
BZH 160916P00008000 P 09/16/16 8.0 0.30 0.40
BZH 160916P00009000 P 09/16/16 9.0 0.65 0.80
BZH 160916P00010000 P 09/16/16 10.0 1.25 1.40
BZH 160916P00011000 P 09/16/16 11.0 1.90 2.30
BZH 160916P00012000 P 09/16/16 12.0 2.80 3.30
BZH 160916P00013000 P 09/16/16 13.0 3.70 4.20
BZH 160916P00014000 P 09/16/16 14.0 4.70 5.20
BZH 160916P00015000 P 09/16/16 15.0 5.70 6.20
BZH 160916P00016000 P 09/16/16 16.0 6.70 7.20
BZH 160916P00017000 P 09/16/16 17.0 7.70 8.20
BZH 161118C00001000 C 11/18/16 1.0 7.60 8.30
BZH 161118C00002000 C 11/18/16 2.0 6.80 7.40
BZH 161118C00003000 C 11/18/16 3.0 5.80 6.40
BZH 161118C00004000 C 11/18/16 4.0 4.80 5.40
BZH 161118C00005000 C 11/18/16 5.0 3.90 4.50
BZH 161118C00006000 C 11/18/16 6.0 3.00 3.60
BZH 161118C00007000 C 11/18/16 7.0 2.25 2.55
BZH 161118C00008000 C 11/18/16 8.0 1.65 1.85
BZH 161118C00009000 C 11/18/16 9.0 1.05 1.20
BZH 161118C00010000 C 11/18/16 10.0 0.65 0.80
BZH 161118C00011000 C 11/18/16 11.0 0.35 0.50
BZH 161118C00012000 C 11/18/16 12.0 0.20 0.40
BZH 161118C00013000 C 11/18/16 13.0 0.10 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 0.10
BZH 161118P00002000 P 11/18/16 2.0 0.00 0.15
BZH 161118P00003000 P 11/18/16 3.0 0.00 0.25
BZH 161118P00004000 P 11/18/16 4.0 0.00 0.25
BZH 161118P00005000 P 11/18/16 5.0 0.00 0.30
BZH 161118P00006000 P 11/18/16 6.0 0.15 0.40
BZH 161118P00007000 P 11/18/16 7.0 0.35 0.50
BZH 161118P00008000 P 11/18/16 8.0 0.60 0.75
BZH 161118P00009000 P 11/18/16 9.0 1.05 1.15
BZH 161118P00010000 P 11/18/16 10.0 1.60 1.75
BZH 161118P00011000 P 11/18/16 11.0 2.30 2.50
BZH 161118P00012000 P 11/18/16 12.0 2.90 3.40
BZH 161118P00013000 P 11/18/16 13.0 3.80 4.30
BZH 161118P00014000 P 11/18/16 14.0 4.70 5.30
BZH 161118P00015000 P 11/18/16 15.0 5.70 6.20
BZH 161118P00016000 P 11/18/16 16.0 6.70 7.20
BZH 161118P00017000 P 11/18/16 17.0 7.70 8.20
BZH 161118P00018000 P 11/18/16 18.0 8.70 9.30
BZH 161118P00019000 P 11/18/16 19.0 9.70 10.20
BZH 170120C00001000 C 01/20/17 1.0 7.60 8.40
BZH 170120C00002000 C 01/20/17 2.0 6.80 7.40
BZH 170120C00003000 C 01/20/17 3.0 5.80 6.50
BZH 170120C00004000 C 01/20/17 4.0 4.90 5.60
BZH 170120C00005000 C 01/20/17 5.0 4.00 4.60
BZH 170120C00006000 C 01/20/17 6.0 3.10 3.80
BZH 170120C00007000 C 01/20/17 7.0 2.40 2.90
BZH 170120C00008000 C 01/20/17 8.0 1.90 2.05
BZH 170120C00009000 C 01/20/17 9.0 1.30 1.45
BZH 170120C00010000 C 01/20/17 10.0 0.90 1.05
BZH 170120C00011000 C 01/20/17 11.0 0.55 0.75
BZH 170120C00012000 C 01/20/17 12.0 0.30 0.50
BZH 170120C00013000 C 01/20/17 13.0 0.25 0.40
BZH 170120C00014000 C 01/20/17 14.0 0.00 0.40
BZH 170120C00015000 C 01/20/17 15.0 0.05 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 0.25
BZH 170120C00022000 C 01/20/17 22.0 0.00 0.20
BZH 170120C00025000 C 01/20/17 25.0 0.00 0.20
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 0.20
BZH 170120P00003000 P 01/20/17 3.0 0.00 0.30
BZH 170120P00004000 P 01/20/17 4.0 0.00 0.35
BZH 170120P00005000 P 01/20/17 5.0 0.05 0.45
BZH 170120P00006000 P 01/20/17 6.0 0.15 0.50
BZH 170120P00007000 P 01/20/17 7.0 0.40 0.60
BZH 170120P00008000 P 01/20/17 8.0 0.80 0.95
BZH 170120P00009000 P 01/20/17 9.0 1.25 1.40
BZH 170120P00010000 P 01/20/17 10.0 1.85 1.95
BZH 170120P00011000 P 01/20/17 11.0 2.50 2.70
BZH 170120P00012000 P 01/20/17 12.0 3.00 3.60
BZH 170120P00013000 P 01/20/17 13.0 4.10 4.50
BZH 170120P00014000 P 01/20/17 14.0 4.80 5.40
BZH 170120P00015000 P 01/20/17 15.0 5.90 6.30
BZH 170120P00016000 P 01/20/17 16.0 6.70 7.30
BZH 170120P00017000 P 01/20/17 17.0 7.90 8.20
BZH 170120P00018000 P 01/20/17 18.0 8.70 9.20
BZH 170120P00019000 P 01/20/17 19.0 9.70 10.30
BZH 170120P00020000 P 01/20/17 20.0 10.70 11.10
BZH 170120P00022000 P 01/20/17 22.0 12.70 13.10
BZH 170120P00025000 P 01/20/17 25.0 15.70 16.60
BZH 170120P00027000 P 01/20/17 27.0 17.70 18.20
BZH 170120P00030000 P 01/20/17 30.0 18.80 23.30
BZH 170120P00035000 P 01/20/17 35.0 25.40 26.30
BZH 170217C00001000 C 02/17/17 1.0 7.60 8.40
BZH 170217C00002000 C 02/17/17 2.0 6.80 7.50
BZH 170217C00003000 C 02/17/17 3.0 5.80 6.50
BZH 170217C00004000 C 02/17/17 4.0 4.70 5.70
BZH 170217C00005000 C 02/17/17 5.0 3.90 4.80
BZH 170217C00006000 C 02/17/17 6.0 3.20 3.80
BZH 170217C00007000 C 02/17/17 7.0 2.50 2.90
BZH 170217C00008000 C 02/17/17 8.0 1.90 2.20
BZH 170217C00009000 C 02/17/17 9.0 1.45 1.65
BZH 170217C00010000 C 02/17/17 10.0 1.00 1.20
BZH 170217C00011000 C 02/17/17 11.0 0.65 0.90
BZH 170217C00012000 C 02/17/17 12.0 0.45 0.65
BZH 170217C00013000 C 02/17/17 13.0 0.15 0.45
BZH 170217C00014000 C 02/17/17 14.0 0.05 0.50
BZH 170217C00015000 C 02/17/17 15.0 0.00 0.35
BZH 170217C00016000 C 02/17/17 16.0 0.00 0.35
BZH 170217C00017000 C 02/17/17 17.0 0.00 0.30
BZH 170217C00018000 C 02/17/17 18.0 0.00 0.30
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 0.00 0.40
BZH 170217P00005000 P 02/17/17 5.0 0.10 0.50
BZH 170217P00006000 P 02/17/17 6.0 0.25 0.50
BZH 170217P00007000 P 02/17/17 7.0 0.55 0.65
BZH 170217P00008000 P 02/17/17 8.0 0.90 1.15
BZH 170217P00009000 P 02/17/17 9.0 1.40 1.60
BZH 170217P00010000 P 02/17/17 10.0 1.95 2.15
BZH 170217P00011000 P 02/17/17 11.0 2.60 2.80
BZH 170217P00012000 P 02/17/17 12.0 3.10 3.60
BZH 170217P00013000 P 02/17/17 13.0 3.90 4.60
BZH 170217P00014000 P 02/17/17 14.0 4.80 5.40
BZH 170217P00015000 P 02/17/17 15.0 5.70 6.30
BZH 170217P00016000 P 02/17/17 16.0 6.70 7.30
BZH 170217P00017000 P 02/17/17 17.0 7.70 8.30
BZH 170217P00018000 P 02/17/17 18.0 8.70 9.30
BZH 180119C00003000 C 01/19/18 3.0 6.00 7.00
BZH 180119C00005000 C 01/19/18 5.0 4.50 5.30
BZH 180119C00008000 C 01/19/18 8.0 2.70 3.20
BZH 180119C00010000 C 01/19/18 10.0 2.00 2.30
BZH 180119C00012000 C 01/19/18 12.0 1.30 1.65
BZH 180119C00015000 C 01/19/18 15.0 0.45 1.00
BZH 180119C00017000 C 01/19/18 17.0 0.45 0.70
BZH 180119C00020000 C 01/19/18 20.0 0.20 0.70
BZH 180119C00022000 C 01/19/18 22.0 0.10 0.60
BZH 180119C00025000 C 01/19/18 25.0 0.00 0.50
BZH 180119C00027000 C 01/19/18 27.0 0.00 0.50
BZH 180119C00030000 C 01/19/18 30.0 0.00 0.40
BZH 180119P00003000 P 01/19/18 3.0 0.10 0.60
BZH 180119P00005000 P 01/19/18 5.0 0.55 0.80
BZH 180119P00008000 P 01/19/18 8.0 1.80 2.05
BZH 180119P00010000 P 01/19/18 10.0 2.90 3.20
BZH 180119P00012000 P 01/19/18 12.0 4.20 4.50
BZH 180119P00015000 P 01/19/18 15.0 6.20 6.80
BZH 180119P00017000 P 01/19/18 17.0 7.90 8.90
BZH 180119P00020000 P 01/19/18 20.0 10.60 11.60
BZH 180119P00022000 P 01/19/18 22.0 12.60 13.50
BZH 180119P00025000 P 01/19/18 25.0 15.30 16.30
BZH 180119P00027000 P 01/19/18 27.0 17.40 18.60
BZH 180119P00030000 P 01/19/18 30.0 20.40 21.30

OPRA data is delayed 15 minutes.