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 (2016-09-23)Premium Content

Beazer Homes Usa Inc New (BZH)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BZH 161216C00002000 C 12/16/16 2.0 10.80 11.80
BZH 161216C00003000 C 12/16/16 3.0 9.60 12.30
BZH 161216C00004000 C 12/16/16 4.0 8.70 11.60
BZH 161216C00005000 C 12/16/16 5.0 7.80 10.60
BZH 161216C00006000 C 12/16/16 6.0 6.80 7.60
BZH 161216C00007000 C 12/16/16 7.0 5.80 6.60
BZH 161216C00008000 C 12/16/16 8.0 4.80 5.60
BZH 161216C00009000 C 12/16/16 9.0 3.80 4.60
BZH 161216C00010000 C 12/16/16 10.0 2.85 3.60
BZH 161216C00011000 C 12/16/16 11.0 1.85 2.65
BZH 161216C00012000 C 12/16/16 12.0 1.30 1.60
BZH 161216C00013000 C 12/16/16 13.0 0.60 0.85
BZH 161216C00014000 C 12/16/16 14.0 0.20 0.35
BZH 161216C00015000 C 12/16/16 15.0 0.00 0.15
BZH 161216C00016000 C 12/16/16 16.0 0.00 0.15
BZH 161216C00017000 C 12/16/16 17.0 0.00 0.15
BZH 161216C00018000 C 12/16/16 18.0 0.00 0.10
BZH 161216C00019000 C 12/16/16 19.0 0.00 0.05
BZH 161216C00020000 C 12/16/16 20.0 0.00 0.10
BZH 161216P00002000 P 12/16/16 2.0 0.00 0.10
BZH 161216P00003000 P 12/16/16 3.0 0.00 0.05
BZH 161216P00004000 P 12/16/16 4.0 0.00 0.10
BZH 161216P00005000 P 12/16/16 5.0 0.00 0.10
BZH 161216P00006000 P 12/16/16 6.0 0.00 0.05
BZH 161216P00007000 P 12/16/16 7.0 0.00 0.05
BZH 161216P00008000 P 12/16/16 8.0 0.00 0.05
BZH 161216P00009000 P 12/16/16 9.0 0.00 0.10
BZH 161216P00010000 P 12/16/16 10.0 0.00 0.10
BZH 161216P00011000 P 12/16/16 11.0 0.00 0.15
BZH 161216P00012000 P 12/16/16 12.0 0.10 0.15
BZH 161216P00013000 P 12/16/16 13.0 0.30 0.50
BZH 161216P00014000 P 12/16/16 14.0 0.90 1.05
BZH 161216P00015000 P 12/16/16 15.0 1.65 2.30
BZH 161216P00016000 P 12/16/16 16.0 2.50 3.30
BZH 161216P00017000 P 12/16/16 17.0 3.50 4.30
BZH 161216P00018000 P 12/16/16 18.0 4.40 5.50
BZH 161216P00019000 P 12/16/16 19.0 5.50 6.50
BZH 161216P00020000 P 12/16/16 20.0 6.50 7.50
BZH 170120C00001000 C 01/20/17 1.0 11.60 13.00
BZH 170120C00002000 C 01/20/17 2.0 10.70 13.70
BZH 170120C00003000 C 01/20/17 3.0 9.60 12.60
BZH 170120C00004000 C 01/20/17 4.0 8.60 9.90
BZH 170120C00005000 C 01/20/17 5.0 7.70 8.60
BZH 170120C00006000 C 01/20/17 6.0 6.60 7.80
BZH 170120C00007000 C 01/20/17 7.0 5.90 6.60
BZH 170120C00008000 C 01/20/17 8.0 5.20 5.60
BZH 170120C00009000 C 01/20/17 9.0 4.00 4.60
BZH 170120C00010000 C 01/20/17 10.0 3.10 3.50
BZH 170120C00011000 C 01/20/17 11.0 2.20 2.75
BZH 170120C00012000 C 01/20/17 12.0 1.60 1.85
BZH 170120C00013000 C 01/20/17 13.0 1.00 1.20
BZH 170120C00014000 C 01/20/17 14.0 0.55 0.75
BZH 170120C00015000 C 01/20/17 15.0 0.25 0.45
BZH 170120C00016000 C 01/20/17 16.0 0.10 0.25
BZH 170120C00017000 C 01/20/17 17.0 0.05 0.20
BZH 170120C00018000 C 01/20/17 18.0 0.00 0.15
BZH 170120C00019000 C 01/20/17 19.0 0.00 0.15
BZH 170120C00020000 C 01/20/17 20.0 0.00 0.20
BZH 170120C00021000 C 01/20/17 21.0 0.00 0.10
BZH 170120C00022000 C 01/20/17 22.0 0.00 0.15
BZH 170120C00025000 C 01/20/17 25.0 0.00 0.10
BZH 170120C00027000 C 01/20/17 27.0 0.00 0.05
BZH 170120C00030000 C 01/20/17 30.0 0.00 0.10
BZH 170120C00035000 C 01/20/17 35.0 0.00 0.10
BZH 170120P00001000 P 01/20/17 1.0 0.00 0.10
BZH 170120P00002000 P 01/20/17 2.0 0.00 0.10
BZH 170120P00003000 P 01/20/17 3.0 0.00 0.05
BZH 170120P00004000 P 01/20/17 4.0 0.00 0.05
BZH 170120P00005000 P 01/20/17 5.0 0.00 0.15
BZH 170120P00006000 P 01/20/17 6.0 0.00 0.10
BZH 170120P00007000 P 01/20/17 7.0 0.00 0.10
BZH 170120P00008000 P 01/20/17 8.0 0.00 0.15
BZH 170120P00009000 P 01/20/17 9.0 0.00 0.25
BZH 170120P00010000 P 01/20/17 10.0 0.10 0.20
BZH 170120P00011000 P 01/20/17 11.0 0.20 0.25
BZH 170120P00012000 P 01/20/17 12.0 0.40 0.50
BZH 170120P00013000 P 01/20/17 13.0 0.70 0.85
BZH 170120P00014000 P 01/20/17 14.0 1.25 1.45
BZH 170120P00015000 P 01/20/17 15.0 1.90 2.15
BZH 170120P00016000 P 01/20/17 16.0 2.70 3.20
BZH 170120P00017000 P 01/20/17 17.0 3.50 4.20
BZH 170120P00018000 P 01/20/17 18.0 4.40 5.60
BZH 170120P00019000 P 01/20/17 19.0 5.40 6.60
BZH 170120P00020000 P 01/20/17 20.0 6.40 7.40
BZH 170120P00021000 P 01/20/17 21.0 7.40 8.60
BZH 170120P00022000 P 01/20/17 22.0 8.40 9.50
BZH 170120P00025000 P 01/20/17 25.0 11.40 13.90
BZH 170120P00027000 P 01/20/17 27.0 13.40 15.90
BZH 170120P00030000 P 01/20/17 30.0 16.40 17.40
BZH 170120P00035000 P 01/20/17 35.0 21.50 22.60
BZH 170217C00001000 C 02/17/17 1.0 11.70 12.60
BZH 170217C00002000 C 02/17/17 2.0 10.60 11.80
BZH 170217C00003000 C 02/17/17 3.0 9.60 11.30
BZH 170217C00004000 C 02/17/17 4.0 8.60 10.70
BZH 170217C00005000 C 02/17/17 5.0 7.50 8.80
BZH 170217C00006000 C 02/17/17 6.0 6.60 7.80
BZH 170217C00007000 C 02/17/17 7.0 5.80 6.70
BZH 170217C00008000 C 02/17/17 8.0 4.90 5.80
BZH 170217C00009000 C 02/17/17 9.0 3.90 4.80
BZH 170217C00010000 C 02/17/17 10.0 3.20 3.80
BZH 170217C00011000 C 02/17/17 11.0 2.30 2.95
BZH 170217C00012000 C 02/17/17 12.0 1.90 2.05
BZH 170217C00013000 C 02/17/17 13.0 1.30 1.45
BZH 170217C00014000 C 02/17/17 14.0 0.85 1.00
BZH 170217C00015000 C 02/17/17 15.0 0.50 0.70
BZH 170217C00016000 C 02/17/17 16.0 0.30 0.45
BZH 170217C00017000 C 02/17/17 17.0 0.15 0.30
BZH 170217C00018000 C 02/17/17 18.0 0.05 0.30
BZH 170217C00019000 C 02/17/17 19.0 0.05 0.20
BZH 170217C00020000 C 02/17/17 20.0 0.00 0.25
BZH 170217C00021000 C 02/17/17 21.0 0.00 0.20
BZH 170217C00022000 C 02/17/17 22.0 0.00 0.20
BZH 170217P00001000 P 02/17/17 1.0 0.00 0.05
BZH 170217P00002000 P 02/17/17 2.0 0.00 0.10
BZH 170217P00003000 P 02/17/17 3.0 0.00 0.05
BZH 170217P00004000 P 02/17/17 4.0 0.00 0.10
BZH 170217P00005000 P 02/17/17 5.0 0.00 0.20
BZH 170217P00006000 P 02/17/17 6.0 0.00 0.15
BZH 170217P00007000 P 02/17/17 7.0 0.00 0.20
BZH 170217P00008000 P 02/17/17 8.0 0.05 0.20
BZH 170217P00009000 P 02/17/17 9.0 0.10 0.25
BZH 170217P00010000 P 02/17/17 10.0 0.20 0.30
BZH 170217P00011000 P 02/17/17 11.0 0.35 0.50
BZH 170217P00012000 P 02/17/17 12.0 0.65 0.75
BZH 170217P00013000 P 02/17/17 13.0 1.00 1.15
BZH 170217P00014000 P 02/17/17 14.0 1.50 1.70
BZH 170217P00015000 P 02/17/17 15.0 2.20 2.40
BZH 170217P00016000 P 02/17/17 16.0 2.90 3.30
BZH 170217P00017000 P 02/17/17 17.0 3.60 4.40
BZH 170217P00018000 P 02/17/17 18.0 4.50 5.40
BZH 170217P00019000 P 02/17/17 19.0 5.40 6.60
BZH 170217P00020000 P 02/17/17 20.0 6.40 7.70
BZH 170217P00021000 P 02/17/17 21.0 7.50 8.60
BZH 170217P00022000 P 02/17/17 22.0 8.40 9.20
BZH 170519C00002000 C 05/19/17 2.0 10.80 11.80
BZH 170519C00003000 C 05/19/17 3.0 9.80 11.80
BZH 170519C00004000 C 05/19/17 4.0 8.60 11.30
BZH 170519C00005000 C 05/19/17 5.0 7.70 10.00
BZH 170519C00006000 C 05/19/17 6.0 6.90 8.90
BZH 170519C00007000 C 05/19/17 7.0 6.00 7.20
BZH 170519C00008000 C 05/19/17 8.0 5.10 6.10
BZH 170519C00009000 C 05/19/17 9.0 4.20 5.00
BZH 170519C00010000 C 05/19/17 10.0 3.40 4.20
BZH 170519C00011000 C 05/19/17 11.0 3.00 3.40
BZH 170519C00012000 C 05/19/17 12.0 2.40 2.70
BZH 170519C00013000 C 05/19/17 13.0 1.80 2.10
BZH 170519C00014000 C 05/19/17 14.0 1.40 1.65
BZH 170519C00015000 C 05/19/17 15.0 1.05 1.25
BZH 170519C00016000 C 05/19/17 16.0 0.80 0.95
BZH 170519C00017000 C 05/19/17 17.0 0.60 0.75
BZH 170519C00018000 C 05/19/17 18.0 0.40 0.60
BZH 170519C00019000 C 05/19/17 19.0 0.25 0.45
BZH 170519C00020000 C 05/19/17 20.0 0.15 0.40
BZH 170519P00002000 P 05/19/17 2.0 0.00 0.10
BZH 170519P00003000 P 05/19/17 3.0 0.00 0.20
BZH 170519P00004000 P 05/19/17 4.0 0.00 0.25
BZH 170519P00005000 P 05/19/17 5.0 0.00 0.30
BZH 170519P00006000 P 05/19/17 6.0 0.05 0.30
BZH 170519P00007000 P 05/19/17 7.0 0.10 0.40
BZH 170519P00008000 P 05/19/17 8.0 0.20 0.50
BZH 170519P00009000 P 05/19/17 9.0 0.35 0.50
BZH 170519P00010000 P 05/19/17 10.0 0.55 0.75
BZH 170519P00011000 P 05/19/17 11.0 0.80 0.95
BZH 170519P00012000 P 05/19/17 12.0 1.10 1.35
BZH 170519P00013000 P 05/19/17 13.0 1.55 1.75
BZH 170519P00014000 P 05/19/17 14.0 2.05 2.30
BZH 170519P00015000 P 05/19/17 15.0 2.70 2.95
BZH 170519P00016000 P 05/19/17 16.0 3.40 3.70
BZH 170519P00017000 P 05/19/17 17.0 4.10 4.70
BZH 170519P00018000 P 05/19/17 18.0 4.80 5.60
BZH 170519P00019000 P 05/19/17 19.0 5.80 6.40
BZH 170519P00020000 P 05/19/17 20.0 6.60 7.60
BZH 180119C00003000 C 01/19/18 3.0 9.80 11.30
BZH 180119C00005000 C 01/19/18 5.0 8.00 9.20
BZH 180119C00008000 C 01/19/18 8.0 5.60 6.40
BZH 180119C00010000 C 01/19/18 10.0 4.20 5.00
BZH 180119C00012000 C 01/19/18 12.0 3.20 3.80
BZH 180119C00015000 C 01/19/18 15.0 1.85 2.45
BZH 180119C00017000 C 01/19/18 17.0 1.30 1.75
BZH 180119C00020000 C 01/19/18 20.0 0.75 1.15
BZH 180119C00022000 C 01/19/18 22.0 0.40 1.00
BZH 180119C00025000 C 01/19/18 25.0 0.25 0.65
BZH 180119C00027000 C 01/19/18 27.0 0.15 0.55
BZH 180119C00030000 C 01/19/18 30.0 0.05 0.50
BZH 180119P00003000 P 01/19/18 3.0 0.00 0.35
BZH 180119P00005000 P 01/19/18 5.0 0.15 0.50
BZH 180119P00008000 P 01/19/18 8.0 0.70 0.90
BZH 180119P00010000 P 01/19/18 10.0 1.25 1.50
BZH 180119P00012000 P 01/19/18 12.0 2.00 2.40
BZH 180119P00015000 P 01/19/18 15.0 3.60 4.20
BZH 180119P00017000 P 01/19/18 17.0 5.00 5.60
BZH 180119P00020000 P 01/19/18 20.0 7.20 8.10
BZH 180119P00022000 P 01/19/18 22.0 9.00 9.70
BZH 180119P00025000 P 01/19/18 25.0 11.40 12.60
BZH 180119P00027000 P 01/19/18 27.0 13.40 15.70
BZH 180119P00030000 P 01/19/18 30.0 16.30 17.70

OPRA data is delayed 15 minutes.