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 Aug 29 2016 4:41PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BZH 160916C00001000 C 09/16/16 1.0 9.30 10.70
BZH 160916C00002000 C 09/16/16 2.0 6.80 11.30
BZH 160916C00003000 C 09/16/16 3.0 5.80 10.30
BZH 160916C00004000 C 09/16/16 4.0 6.30 7.70
BZH 160916C00005000 C 09/16/16 5.0 5.50 6.80
BZH 160916C00006000 C 09/16/16 6.0 4.40 5.80
BZH 160916C00007000 C 09/16/16 7.0 3.60 4.60
BZH 160916C00008000 C 09/16/16 8.0 2.60 3.60
BZH 160916C00009000 C 09/16/16 9.0 1.65 2.35
BZH 160916C00010000 C 09/16/16 10.0 1.00 1.25
BZH 160916C00011000 C 09/16/16 11.0 0.35 0.45
BZH 160916C00012000 C 09/16/16 12.0 0.05 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 0.10
BZH 160916C00017000 C 09/16/16 17.0 0.00 0.10
BZH 160916C00018000 C 09/16/16 18.0 0.00 0.10
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 0.10
BZH 160916P00004000 P 09/16/16 4.0 0.00 0.10
BZH 160916P00005000 P 09/16/16 5.0 0.00 0.10
BZH 160916P00006000 P 09/16/16 6.0 0.00 0.10
BZH 160916P00007000 P 09/16/16 7.0 0.00 0.15
BZH 160916P00008000 P 09/16/16 8.0 0.00 0.20
BZH 160916P00009000 P 09/16/16 9.0 0.00 0.25
BZH 160916P00010000 P 09/16/16 10.0 0.10 0.15
BZH 160916P00011000 P 09/16/16 11.0 0.40 0.45
BZH 160916P00012000 P 09/16/16 12.0 1.00 1.35
BZH 160916P00013000 P 09/16/16 13.0 1.55 2.45
BZH 160916P00014000 P 09/16/16 14.0 2.50 3.50
BZH 160916P00015000 P 09/16/16 15.0 3.40 4.50
BZH 160916P00016000 P 09/16/16 16.0 4.40 5.50
BZH 160916P00017000 P 09/16/16 17.0 5.30 6.50
BZH 160916P00018000 P 09/16/16 18.0 6.50 7.50
BZH 161021C00001000 C 10/21/16 1.0 9.30 10.70
BZH 161021C00002000 C 10/21/16 2.0 6.90 10.80
BZH 161021C00003000 C 10/21/16 3.0 7.30 8.80
BZH 161021C00004000 C 10/21/16 4.0 6.30 8.10
BZH 161021C00005000 C 10/21/16 5.0 5.30 6.50
BZH 161021C00006000 C 10/21/16 6.0 4.50 5.70
BZH 161021C00007000 C 10/21/16 7.0 3.60 4.70
BZH 161021C00008000 C 10/21/16 8.0 2.75 3.70
BZH 161021C00009000 C 10/21/16 9.0 1.85 2.70
BZH 161021C00010000 C 10/21/16 10.0 1.25 1.70
BZH 161021C00011000 C 10/21/16 11.0 0.65 0.80
BZH 161021C00012000 C 10/21/16 12.0 0.30 0.40
BZH 161021C00013000 C 10/21/16 13.0 0.10 0.25
BZH 161021C00014000 C 10/21/16 14.0 0.00 0.20
BZH 161021C00015000 C 10/21/16 15.0 0.00 0.15
BZH 161021C00016000 C 10/21/16 16.0 0.00 0.15
BZH 161021C00017000 C 10/21/16 17.0 0.00 0.15
BZH 161021C00018000 C 10/21/16 18.0 0.00 0.15
BZH 161021C00019000 C 10/21/16 19.0 0.00 0.15
BZH 161021P00001000 P 10/21/16 1.0 0.00 0.10
BZH 161021P00002000 P 10/21/16 2.0 0.00 0.10
BZH 161021P00003000 P 10/21/16 3.0 0.00 0.10
BZH 161021P00004000 P 10/21/16 4.0 0.00 0.10
BZH 161021P00005000 P 10/21/16 5.0 0.00 0.15
BZH 161021P00006000 P 10/21/16 6.0 0.00 0.20
BZH 161021P00007000 P 10/21/16 7.0 0.00 0.25
BZH 161021P00008000 P 10/21/16 8.0 0.00 0.15
BZH 161021P00009000 P 10/21/16 9.0 0.15 0.25
BZH 161021P00010000 P 10/21/16 10.0 0.35 0.45
BZH 161021P00011000 P 10/21/16 11.0 0.70 0.80
BZH 161021P00012000 P 10/21/16 12.0 1.30 1.65
BZH 161021P00013000 P 10/21/16 13.0 1.75 2.50
BZH 161021P00014000 P 10/21/16 14.0 2.60 3.50
BZH 161021P00015000 P 10/21/16 15.0 3.60 4.50
BZH 161021P00016000 P 10/21/16 16.0 4.20 5.60
BZH 161021P00017000 P 10/21/16 17.0 5.30 6.60
BZH 161021P00018000 P 10/21/16 18.0 6.30 7.60
BZH 161021P00019000 P 10/21/16 19.0 7.30 8.60
BZH 161118C00001000 C 11/18/16 1.0 9.30 10.60
BZH 161118C00002000 C 11/18/16 2.0 8.30 9.70
BZH 161118C00003000 C 11/18/16 3.0 7.60 8.70
BZH 161118C00004000 C 11/18/16 4.0 6.60 7.80
BZH 161118C00005000 C 11/18/16 5.0 5.60 6.50
BZH 161118C00006000 C 11/18/16 6.0 4.60 5.60
BZH 161118C00007000 C 11/18/16 7.0 3.70 4.60
BZH 161118C00008000 C 11/18/16 8.0 2.80 3.70
BZH 161118C00009000 C 11/18/16 9.0 2.00 2.75
BZH 161118C00010000 C 11/18/16 10.0 1.45 1.90
BZH 161118C00011000 C 11/18/16 11.0 0.90 1.05
BZH 161118C00012000 C 11/18/16 12.0 0.55 0.65
BZH 161118C00013000 C 11/18/16 13.0 0.25 0.45
BZH 161118C00014000 C 11/18/16 14.0 0.10 0.30
BZH 161118C00015000 C 11/18/16 15.0 0.00 0.15
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 0.15
BZH 161118P00001000 P 11/18/16 1.0 0.00 0.10
BZH 161118P00002000 P 11/18/16 2.0 0.00 0.10
BZH 161118P00003000 P 11/18/16 3.0 0.00 0.15
BZH 161118P00004000 P 11/18/16 4.0 0.00 0.15
BZH 161118P00005000 P 11/18/16 5.0 0.00 0.20
BZH 161118P00006000 P 11/18/16 6.0 0.00 0.30
BZH 161118P00007000 P 11/18/16 7.0 0.05 0.25
BZH 161118P00008000 P 11/18/16 8.0 0.15 0.25
BZH 161118P00009000 P 11/18/16 9.0 0.25 0.55
BZH 161118P00010000 P 11/18/16 10.0 0.55 0.70
BZH 161118P00011000 P 11/18/16 11.0 0.95 1.10
BZH 161118P00012000 P 11/18/16 12.0 1.45 1.75
BZH 161118P00013000 P 11/18/16 13.0 2.00 2.70
BZH 161118P00014000 P 11/18/16 14.0 2.70 3.50
BZH 161118P00015000 P 11/18/16 15.0 3.50 4.50
BZH 161118P00016000 P 11/18/16 16.0 4.60 5.50
BZH 161118P00017000 P 11/18/16 17.0 5.60 6.50
BZH 161118P00018000 P 11/18/16 18.0 6.30 7.70
BZH 161118P00019000 P 11/18/16 19.0 7.30 8.70
BZH 170120C00001000 C 01/20/17 1.0 9.30 10.60
BZH 170120C00002000 C 01/20/17 2.0 8.30 9.80
BZH 170120C00003000 C 01/20/17 3.0 7.40 9.00
BZH 170120C00004000 C 01/20/17 4.0 6.40 7.80
BZH 170120C00005000 C 01/20/17 5.0 5.60 6.60
BZH 170120C00006000 C 01/20/17 6.0 4.70 5.70
BZH 170120C00007000 C 01/20/17 7.0 3.80 4.80
BZH 170120C00008000 C 01/20/17 8.0 2.90 3.80
BZH 170120C00009000 C 01/20/17 9.0 2.25 2.80
BZH 170120C00010000 C 01/20/17 10.0 1.55 2.30
BZH 170120C00011000 C 01/20/17 11.0 1.25 1.40
BZH 170120C00012000 C 01/20/17 12.0 0.80 1.00
BZH 170120C00013000 C 01/20/17 13.0 0.50 0.70
BZH 170120C00014000 C 01/20/17 14.0 0.30 0.55
BZH 170120C00015000 C 01/20/17 15.0 0.20 0.30
BZH 170120C00016000 C 01/20/17 16.0 0.00 0.40
BZH 170120C00017000 C 01/20/17 17.0 0.10 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 0.20
BZH 170120C00021000 C 01/20/17 21.0 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 0.10
BZH 170120P00002000 P 01/20/17 2.0 0.00 0.15
BZH 170120P00003000 P 01/20/17 3.0 0.00 0.15
BZH 170120P00004000 P 01/20/17 4.0 0.00 0.25
BZH 170120P00005000 P 01/20/17 5.0 0.00 0.30
BZH 170120P00006000 P 01/20/17 6.0 0.00 0.40
BZH 170120P00007000 P 01/20/17 7.0 0.10 0.50
BZH 170120P00008000 P 01/20/17 8.0 0.25 0.60
BZH 170120P00009000 P 01/20/17 9.0 0.45 0.70
BZH 170120P00010000 P 01/20/17 10.0 0.90 1.00
BZH 170120P00011000 P 01/20/17 11.0 1.15 1.45
BZH 170120P00012000 P 01/20/17 12.0 1.75 2.05
BZH 170120P00013000 P 01/20/17 13.0 2.30 3.00
BZH 170120P00014000 P 01/20/17 14.0 3.20 3.80
BZH 170120P00015000 P 01/20/17 15.0 4.20 4.60
BZH 170120P00016000 P 01/20/17 16.0 4.70 5.50
BZH 170120P00017000 P 01/20/17 17.0 6.10 6.60
BZH 170120P00018000 P 01/20/17 18.0 6.60 7.50
BZH 170120P00019000 P 01/20/17 19.0 7.40 8.60
BZH 170120P00020000 P 01/20/17 20.0 8.60 9.60
BZH 170120P00021000 P 01/20/17 21.0 8.60 10.70
BZH 170120P00022000 P 01/20/17 22.0 10.40 11.20
BZH 170120P00025000 P 01/20/17 25.0 13.30 15.00
BZH 170120P00027000 P 01/20/17 27.0 13.80 18.20
BZH 170120P00030000 P 01/20/17 30.0 16.70 21.10
BZH 170120P00035000 P 01/20/17 35.0 23.30 25.00
BZH 170217C00001000 C 02/17/17 1.0 9.30 10.80
BZH 170217C00002000 C 02/17/17 2.0 8.40 10.30
BZH 170217C00003000 C 02/17/17 3.0 7.40 9.30
BZH 170217C00004000 C 02/17/17 4.0 6.60 7.80
BZH 170217C00005000 C 02/17/17 5.0 5.60 7.10
BZH 170217C00006000 C 02/17/17 6.0 4.70 5.70
BZH 170217C00007000 C 02/17/17 7.0 3.80 5.00
BZH 170217C00008000 C 02/17/17 8.0 3.00 4.20
BZH 170217C00009000 C 02/17/17 9.0 2.30 3.20
BZH 170217C00010000 C 02/17/17 10.0 1.70 2.45
BZH 170217C00011000 C 02/17/17 11.0 1.15 1.85
BZH 170217C00012000 C 02/17/17 12.0 0.75 1.40
BZH 170217C00013000 C 02/17/17 13.0 0.45 1.05
BZH 170217C00014000 C 02/17/17 14.0 0.20 0.70
BZH 170217C00015000 C 02/17/17 15.0 0.25 0.50
BZH 170217C00016000 C 02/17/17 16.0 0.05 0.45
BZH 170217C00017000 C 02/17/17 17.0 0.00 0.40
BZH 170217C00018000 C 02/17/17 18.0 0.00 0.35
BZH 170217C00019000 C 02/17/17 19.0 0.00 0.35
BZH 170217C00020000 C 02/17/17 20.0 0.00 0.30
BZH 170217C00021000 C 02/17/17 21.0 0.00 0.25
BZH 170217P00001000 P 02/17/17 1.0 0.00 0.10
BZH 170217P00002000 P 02/17/17 2.0 0.00 0.15
BZH 170217P00003000 P 02/17/17 3.0 0.00 0.20
BZH 170217P00004000 P 02/17/17 4.0 0.00 0.30
BZH 170217P00005000 P 02/17/17 5.0 0.05 0.35
BZH 170217P00006000 P 02/17/17 6.0 0.05 0.45
BZH 170217P00007000 P 02/17/17 7.0 0.15 0.55
BZH 170217P00008000 P 02/17/17 8.0 0.30 0.65
BZH 170217P00009000 P 02/17/17 9.0 0.60 0.95
BZH 170217P00010000 P 02/17/17 10.0 0.95 1.35
BZH 170217P00011000 P 02/17/17 11.0 1.30 1.80
BZH 170217P00012000 P 02/17/17 12.0 1.75 2.30
BZH 170217P00013000 P 02/17/17 13.0 2.45 3.20
BZH 170217P00014000 P 02/17/17 14.0 3.10 4.00
BZH 170217P00015000 P 02/17/17 15.0 3.90 4.80
BZH 170217P00016000 P 02/17/17 16.0 5.00 5.70
BZH 170217P00017000 P 02/17/17 17.0 5.70 6.60
BZH 170217P00018000 P 02/17/17 18.0 6.60 7.60
BZH 170217P00019000 P 02/17/17 19.0 7.50 8.60
BZH 170217P00020000 P 02/17/17 20.0 8.50 9.60
BZH 170217P00021000 P 02/17/17 21.0 9.50 10.60
BZH 180119C00003000 C 01/19/18 3.0 7.60 9.10
BZH 180119C00005000 C 01/19/18 5.0 5.90 7.30
BZH 180119C00008000 C 01/19/18 8.0 3.80 5.00
BZH 180119C00010000 C 01/19/18 10.0 2.65 3.90
BZH 180119C00012000 C 01/19/18 12.0 2.00 2.90
BZH 180119C00015000 C 01/19/18 15.0 0.90 1.80
BZH 180119C00017000 C 01/19/18 17.0 0.55 1.30
BZH 180119C00020000 C 01/19/18 20.0 0.15 1.05
BZH 180119C00022000 C 01/19/18 22.0 0.15 0.85
BZH 180119C00025000 C 01/19/18 25.0 0.00 0.65
BZH 180119C00027000 C 01/19/18 27.0 0.00 0.55
BZH 180119C00030000 C 01/19/18 30.0 0.00 0.50
BZH 180119P00003000 P 01/19/18 3.0 0.05 0.50
BZH 180119P00005000 P 01/19/18 5.0 0.35 0.85
BZH 180119P00008000 P 01/19/18 8.0 1.10 1.70
BZH 180119P00010000 P 01/19/18 10.0 1.90 2.60
BZH 180119P00012000 P 01/19/18 12.0 2.95 3.80
BZH 180119P00015000 P 01/19/18 15.0 4.90 6.00
BZH 180119P00017000 P 01/19/18 17.0 6.50 7.60
BZH 180119P00020000 P 01/19/18 20.0 8.70 10.20
BZH 180119P00022000 P 01/19/18 22.0 10.60 12.00
BZH 180119P00025000 P 01/19/18 25.0 13.60 14.70
BZH 180119P00027000 P 01/19/18 27.0 15.10 17.10
BZH 180119P00030000 P 01/19/18 30.0 18.20 20.10

OPRA data is delayed 15 minutes.