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 (2017-06-23)Premium Content

Beazer Homes Usa Inc New (BZH)
As of Jul 21 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BZH 170818C00005000 C 08/18/17 5.0 8.20 8.60
BZH 170818C00006000 C 08/18/17 6.0 7.20 7.60
BZH 170818C00007000 C 08/18/17 7.0 6.20 6.50
BZH 170818C00008000 C 08/18/17 8.0 5.20 5.50
BZH 170818C00009000 C 08/18/17 9.0 4.30 4.50
BZH 170818C00010000 C 08/18/17 10.0 3.20 3.50
BZH 170818C00011000 C 08/18/17 11.0 2.35 2.50
BZH 170818C00012000 C 08/18/17 12.0 1.45 1.65
BZH 170818C00013000 C 08/18/17 13.0 0.80 0.90
BZH 170818C00014000 C 08/18/17 14.0 0.30 0.40
BZH 170818C00015000 C 08/18/17 15.0 0.10 0.15
BZH 170818C00016000 C 08/18/17 16.0 0.00 0.10
BZH 170818C00017000 C 08/18/17 17.0 0.00 0.05
BZH 170818C00018000 C 08/18/17 18.0 0.00 0.05
BZH 170818C00019000 C 08/18/17 19.0 0.00 0.05
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 0.05
BZH 170818P00008000 P 08/18/17 8.0 0.00 0.05
BZH 170818P00009000 P 08/18/17 9.0 0.00 0.05
BZH 170818P00010000 P 08/18/17 10.0 0.00 0.10
BZH 170818P00011000 P 08/18/17 11.0 0.05 0.15
BZH 170818P00012000 P 08/18/17 12.0 0.15 0.25
BZH 170818P00013000 P 08/18/17 13.0 0.40 0.55
BZH 170818P00014000 P 08/18/17 14.0 0.95 1.10
BZH 170818P00015000 P 08/18/17 15.0 1.70 1.85
BZH 170818P00016000 P 08/18/17 16.0 2.60 2.80
BZH 170818P00017000 P 08/18/17 17.0 3.60 3.80
BZH 170818P00018000 P 08/18/17 18.0 4.60 4.80
BZH 170818P00019000 P 08/18/17 19.0 5.60 5.80
BZH 170818P00020000 P 08/18/17 20.0 6.60 6.80
BZH 170818P00021000 P 08/18/17 21.0 7.50 7.80
BZH 170818P00022000 P 08/18/17 22.0 8.50 8.80
BZH 170818P00023000 P 08/18/17 23.0 9.50 9.80
BZH 171117C00004000 C 11/17/17 4.0 9.20 9.80
BZH 171117C00005000 C 11/17/17 5.0 8.20 8.50
BZH 171117C00006000 C 11/17/17 6.0 7.30 7.50
BZH 171117C00007000 C 11/17/17 7.0 6.20 6.70
BZH 171117C00008000 C 11/17/17 8.0 5.30 5.60
BZH 171117C00009000 C 11/17/17 9.0 4.40 4.60
BZH 171117C00010000 C 11/17/17 10.0 3.50 3.70
BZH 171117C00011000 C 11/17/17 11.0 2.75 2.90
BZH 171117C00012000 C 11/17/17 12.0 1.95 2.15
BZH 171117C00013000 C 11/17/17 13.0 1.40 1.55
BZH 171117C00014000 C 11/17/17 14.0 0.95 1.05
BZH 171117C00015000 C 11/17/17 15.0 0.55 0.70
BZH 171117C00016000 C 11/17/17 16.0 0.35 0.45
BZH 171117C00017000 C 11/17/17 17.0 0.20 0.30
BZH 171117C00018000 C 11/17/17 18.0 0.10 0.20
BZH 171117C00019000 C 11/17/17 19.0 0.00 0.15
BZH 171117C00020000 C 11/17/17 20.0 0.00 0.10
BZH 171117C00021000 C 11/17/17 21.0 0.00 0.05
BZH 171117C00022000 C 11/17/17 22.0 0.00 0.05
BZH 171117C00023000 C 11/17/17 23.0 0.00 0.05
BZH 171117P00004000 P 11/17/17 4.0 0.00 0.05
BZH 171117P00005000 P 11/17/17 5.0 0.00 0.05
BZH 171117P00006000 P 11/17/17 6.0 0.00 0.10
BZH 171117P00007000 P 11/17/17 7.0 0.00 0.10
BZH 171117P00008000 P 11/17/17 8.0 0.05 0.15
BZH 171117P00009000 P 11/17/17 9.0 0.10 0.20
BZH 171117P00010000 P 11/17/17 10.0 0.20 0.30
BZH 171117P00011000 P 11/17/17 11.0 0.35 0.45
BZH 171117P00012000 P 11/17/17 12.0 0.60 0.75
BZH 171117P00013000 P 11/17/17 13.0 1.05 1.15
BZH 171117P00014000 P 11/17/17 14.0 1.50 1.65
BZH 171117P00015000 P 11/17/17 15.0 2.15 2.30
BZH 171117P00016000 P 11/17/17 16.0 2.90 3.10
BZH 171117P00017000 P 11/17/17 17.0 3.70 4.00
BZH 171117P00018000 P 11/17/17 18.0 4.60 4.90
BZH 171117P00019000 P 11/17/17 19.0 5.60 5.90
BZH 171117P00020000 P 11/17/17 20.0 6.50 6.80
BZH 171117P00021000 P 11/17/17 21.0 7.50 7.80
BZH 171117P00022000 P 11/17/17 22.0 8.50 8.80
BZH 171117P00023000 P 11/17/17 23.0 9.50 9.80
BZH 180119C00003000 C 01/19/18 3.0 10.20 10.50
BZH 180119C00005000 C 01/19/18 5.0 8.20 8.50
BZH 180119C00006000 C 01/19/18 6.0 7.30 7.60
BZH 180119C00007000 C 01/19/18 7.0 6.30 6.60
BZH 180119C00008000 C 01/19/18 8.0 5.40 5.80
BZH 180119C00009000 C 01/19/18 9.0 4.50 4.80
BZH 180119C00010000 C 01/19/18 10.0 3.70 3.90
BZH 180119C00011000 C 01/19/18 11.0 2.95 3.20
BZH 180119C00012000 C 01/19/18 12.0 2.30 2.45
BZH 180119C00013000 C 01/19/18 13.0 1.70 1.85
BZH 180119C00014000 C 01/19/18 14.0 1.20 1.40
BZH 180119C00015000 C 01/19/18 15.0 0.85 1.00
BZH 180119C00016000 C 01/19/18 16.0 0.60 0.75
BZH 180119C00017000 C 01/19/18 17.0 0.40 0.55
BZH 180119C00018000 C 01/19/18 18.0 0.25 0.40
BZH 180119C00019000 C 01/19/18 19.0 0.15 0.25
BZH 180119C00020000 C 01/19/18 20.0 0.10 0.20
BZH 180119C00021000 C 01/19/18 21.0 0.05 0.15
BZH 180119C00022000 C 01/19/18 22.0 0.05 0.15
BZH 180119C00023000 C 01/19/18 23.0 0.00 0.10
BZH 180119C00024000 C 01/19/18 24.0 0.00 0.10
BZH 180119C00025000 C 01/19/18 25.0 0.00 0.05
BZH 180119C00026000 C 01/19/18 26.0 0.00 0.05
BZH 180119C00027000 C 01/19/18 27.0 0.00 0.05
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 0.10
BZH 180119P00006000 P 01/19/18 6.0 0.00 0.15
BZH 180119P00007000 P 01/19/18 7.0 0.00 0.15
BZH 180119P00008000 P 01/19/18 8.0 0.10 0.20
BZH 180119P00009000 P 01/19/18 9.0 0.20 0.30
BZH 180119P00010000 P 01/19/18 10.0 0.35 0.45
BZH 180119P00011000 P 01/19/18 11.0 0.55 0.65
BZH 180119P00012000 P 01/19/18 12.0 0.85 1.00
BZH 180119P00013000 P 01/19/18 13.0 1.30 1.40
BZH 180119P00014000 P 01/19/18 14.0 1.80 1.95
BZH 180119P00015000 P 01/19/18 15.0 2.40 2.60
BZH 180119P00016000 P 01/19/18 16.0 3.10 3.30
BZH 180119P00017000 P 01/19/18 17.0 3.90 4.10
BZH 180119P00018000 P 01/19/18 18.0 4.80 5.00
BZH 180119P00019000 P 01/19/18 19.0 5.70 5.90
BZH 180119P00020000 P 01/19/18 20.0 6.60 6.90
BZH 180119P00021000 P 01/19/18 21.0 7.60 7.80
BZH 180119P00022000 P 01/19/18 22.0 8.50 8.80
BZH 180119P00023000 P 01/19/18 23.0 9.50 9.80
BZH 180119P00024000 P 01/19/18 24.0 10.50 10.80
BZH 180119P00025000 P 01/19/18 25.0 11.50 11.80
BZH 180119P00026000 P 01/19/18 26.0 12.50 12.80
BZH 180119P00027000 P 01/19/18 27.0 13.50 13.80
BZH 180119P00028000 P 01/19/18 28.0 14.50 14.80
BZH 180119P00029000 P 01/19/18 29.0 15.50 15.80
BZH 180119P00030000 P 01/19/18 30.0 16.40 16.80
BZH 180216C00004000 C 02/16/18 4.0 9.20 9.50
BZH 180216C00005000 C 02/16/18 5.0 8.20 8.90
BZH 180216C00006000 C 02/16/18 6.0 7.30 7.80
BZH 180216C00007000 C 02/16/18 7.0 6.40 6.80
BZH 180216C00008000 C 02/16/18 8.0 5.50 5.70
BZH 180216C00009000 C 02/16/18 9.0 4.60 4.90
BZH 180216C00010000 C 02/16/18 10.0 3.80 4.00
BZH 180216C00011000 C 02/16/18 11.0 3.10 3.30
BZH 180216C00012000 C 02/16/18 12.0 2.40 2.60
BZH 180216C00013000 C 02/16/18 13.0 1.90 2.05
BZH 180216C00014000 C 02/16/18 14.0 1.40 1.60
BZH 180216C00015000 C 02/16/18 15.0 1.05 1.25
BZH 180216C00016000 C 02/16/18 16.0 0.75 0.90
BZH 180216C00017000 C 02/16/18 17.0 0.55 0.70
BZH 180216C00018000 C 02/16/18 18.0 0.35 0.50
BZH 180216C00019000 C 02/16/18 19.0 0.25 0.40
BZH 180216C00020000 C 02/16/18 20.0 0.20 0.30
BZH 180216C00021000 C 02/16/18 21.0 0.10 0.20
BZH 180216C00022000 C 02/16/18 22.0 0.05 0.20
BZH 180216C00023000 C 02/16/18 23.0 0.05 0.15
BZH 180216C00024000 C 02/16/18 24.0 0.00 0.10
BZH 180216C00025000 C 02/16/18 25.0 0.00 0.10
BZH 180216C00026000 C 02/16/18 26.0 0.00 0.10
BZH 180216P00004000 P 02/16/18 4.0 0.00 0.10
BZH 180216P00005000 P 02/16/18 5.0 0.00 0.10
BZH 180216P00006000 P 02/16/18 6.0 0.00 0.15
BZH 180216P00007000 P 02/16/18 7.0 0.10 0.20
BZH 180216P00008000 P 02/16/18 8.0 0.15 0.25
BZH 180216P00009000 P 02/16/18 9.0 0.25 0.35
BZH 180216P00010000 P 02/16/18 10.0 0.45 0.55
BZH 180216P00011000 P 02/16/18 11.0 0.70 0.80
BZH 180216P00012000 P 02/16/18 12.0 1.00 1.15
BZH 180216P00013000 P 02/16/18 13.0 1.45 1.65
BZH 180216P00014000 P 02/16/18 14.0 1.95 2.10
BZH 180216P00015000 P 02/16/18 15.0 2.55 2.75
BZH 180216P00016000 P 02/16/18 16.0 3.20 3.50
BZH 180216P00017000 P 02/16/18 17.0 4.00 4.30
BZH 180216P00018000 P 02/16/18 18.0 4.90 5.10
BZH 180216P00019000 P 02/16/18 19.0 5.70 6.00
BZH 180216P00020000 P 02/16/18 20.0 6.60 6.90
BZH 180216P00021000 P 02/16/18 21.0 7.60 7.90
BZH 180216P00022000 P 02/16/18 22.0 8.50 8.80
BZH 180216P00023000 P 02/16/18 23.0 9.50 9.80
BZH 180216P00024000 P 02/16/18 24.0 10.50 10.80
BZH 180216P00025000 P 02/16/18 25.0 11.40 11.80
BZH 180216P00026000 P 02/16/18 26.0 12.40 12.80

OPRA data is delayed 15 minutes.