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 (2014-09-26)Premium Content

Beazer Homes Usa Inc New (BZH)
As of Nov 28 2014 1:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BZH 141220C00009000 C 12/20/14 9.0 10.70 11.60
BZH 141220C00010000 C 12/20/14 10.0 9.70 10.60
BZH 141220C00011000 C 12/20/14 11.0 8.70 9.60
BZH 141220C00012000 C 12/20/14 12.0 7.70 8.60
BZH 141220C00013000 C 12/20/14 13.0 6.60 7.70
BZH 141220C00014000 C 12/20/14 14.0 5.70 6.50
BZH 141220C00015000 C 12/20/14 15.0 4.80 5.50
BZH 141220C00016000 C 12/20/14 16.0 3.80 4.50
BZH 141220C00017000 C 12/20/14 17.0 2.85 3.50
BZH 141220C00018000 C 12/20/14 18.0 1.95 2.55
BZH 141220C00019000 C 12/20/14 19.0 1.15 1.70
BZH 141220C00020000 C 12/20/14 20.0 0.60 0.75
BZH 141220C00021000 C 12/20/14 21.0 0.25 0.40
BZH 141220C00022000 C 12/20/14 22.0 0.05 0.20
BZH 141220C00023000 C 12/20/14 23.0 0.00 0.15
BZH 141220C00024000 C 12/20/14 24.0 0.00 0.10
BZH 141220C00025000 C 12/20/14 25.0 0.00 0.05
BZH 141220C00026000 C 12/20/14 26.0 0.00 0.05
BZH 141220C00027000 C 12/20/14 27.0 0.00 0.05
BZH 141220C00028000 C 12/20/14 28.0 0.00 0.05
BZH 141220C00029000 C 12/20/14 29.0 0.00 0.05
BZH 141220C00030000 C 12/20/14 30.0 0.00 0.05
BZH 141220C00031000 C 12/20/14 31.0 0.00 0.05
BZH 141220P00009000 P 12/20/14 9.0 0.00 0.05
BZH 141220P00010000 P 12/20/14 10.0 0.00 0.05
BZH 141220P00011000 P 12/20/14 11.0 0.00 0.05
BZH 141220P00012000 P 12/20/14 12.0 0.00 0.05
BZH 141220P00013000 P 12/20/14 13.0 0.00 0.05
BZH 141220P00014000 P 12/20/14 14.0 0.00 0.05
BZH 141220P00015000 P 12/20/14 15.0 0.00 0.05
BZH 141220P00016000 P 12/20/14 16.0 0.00 0.10
BZH 141220P00017000 P 12/20/14 17.0 0.00 0.10
BZH 141220P00018000 P 12/20/14 18.0 0.05 0.20
BZH 141220P00019000 P 12/20/14 19.0 0.30 0.35
BZH 141220P00020000 P 12/20/14 20.0 0.65 0.75
BZH 141220P00021000 P 12/20/14 21.0 1.25 1.40
BZH 141220P00022000 P 12/20/14 22.0 1.70 2.25
BZH 141220P00023000 P 12/20/14 23.0 2.60 3.30
BZH 141220P00024000 P 12/20/14 24.0 3.50 4.30
BZH 141220P00025000 P 12/20/14 25.0 4.50 5.20
BZH 141220P00026000 P 12/20/14 26.0 5.30 6.30
BZH 141220P00027000 P 12/20/14 27.0 6.30 7.40
BZH 141220P00028000 P 12/20/14 28.0 7.30 8.40
BZH 141220P00029000 P 12/20/14 29.0 8.30 9.40
BZH 141220P00030000 P 12/20/14 30.0 9.40 10.30
BZH 141220P00031000 P 12/20/14 31.0 10.40 11.30
BZH 150117C00002500 C 01/17/15 2.5 15.50 19.80
BZH 150117C00003000 C 01/17/15 3.0 15.90 18.40
BZH 150117C00005000 C 01/17/15 5.0 13.90 16.40
BZH 150117C00006000 C 01/17/15 6.0 13.40 15.40
BZH 150117C00008000 C 01/17/15 8.0 11.40 13.40
BZH 150117C00009000 C 01/17/15 9.0 10.40 12.00
BZH 150117C00010000 C 01/17/15 10.0 9.50 10.90
BZH 150117C00011000 C 01/17/15 11.0 8.60 9.90
BZH 150117C00012000 C 01/17/15 12.0 7.70 8.60
BZH 150117C00013000 C 01/17/15 13.0 6.70 7.60
BZH 150117C00014000 C 01/17/15 14.0 5.70 6.60
BZH 150117C00015000 C 01/17/15 15.0 4.80 5.60
BZH 150117C00016000 C 01/17/15 16.0 3.90 4.60
BZH 150117C00017000 C 01/17/15 17.0 3.10 3.60
BZH 150117C00018000 C 01/17/15 18.0 2.20 2.75
BZH 150117C00019000 C 01/17/15 19.0 1.55 1.75
BZH 150117C00020000 C 01/17/15 20.0 1.00 1.10
BZH 150117C00021000 C 01/17/15 21.0 0.55 0.70
BZH 150117C00022000 C 01/17/15 22.0 0.35 0.45
BZH 150117C00023000 C 01/17/15 23.0 0.15 0.30
BZH 150117C00024000 C 01/17/15 24.0 0.05 0.20
BZH 150117C00025000 C 01/17/15 25.0 0.00 0.15
BZH 150117C00026000 C 01/17/15 26.0 0.00 0.10
BZH 150117C00027000 C 01/17/15 27.0 0.00 0.10
BZH 150117C00028000 C 01/17/15 28.0 0.00 0.10
BZH 150117C00029000 C 01/17/15 29.0 0.00 0.10
BZH 150117C00030000 C 01/17/15 30.0 0.00 0.10
BZH 150117C00031000 C 01/17/15 31.0 0.00 0.05
BZH 150117C00032000 C 01/17/15 32.0 0.00 0.05
BZH 150117C00033000 C 01/17/15 33.0 0.00 0.05
BZH 150117C00034000 C 01/17/15 34.0 0.00 0.05
BZH 150117C00035000 C 01/17/15 35.0 0.00 0.05
BZH 150117C00036000 C 01/17/15 36.0 0.00 0.05
BZH 150117C00037000 C 01/17/15 37.0 0.00 0.05
BZH 150117P00002500 P 01/17/15 2.5 0.00 0.45
BZH 150117P00003000 P 01/17/15 3.0 0.00 0.05
BZH 150117P00005000 P 01/17/15 5.0 0.00 0.05
BZH 150117P00006000 P 01/17/15 6.0 0.00 0.05
BZH 150117P00008000 P 01/17/15 8.0 0.00 0.05
BZH 150117P00009000 P 01/17/15 9.0 0.00 0.05
BZH 150117P00010000 P 01/17/15 10.0 0.00 0.05
BZH 150117P00011000 P 01/17/15 11.0 0.00 0.05
BZH 150117P00012000 P 01/17/15 12.0 0.00 0.05
BZH 150117P00013000 P 01/17/15 13.0 0.00 0.10
BZH 150117P00014000 P 01/17/15 14.0 0.00 0.10
BZH 150117P00015000 P 01/17/15 15.0 0.00 0.10
BZH 150117P00016000 P 01/17/15 16.0 0.05 0.15
BZH 150117P00017000 P 01/17/15 17.0 0.15 0.25
BZH 150117P00018000 P 01/17/15 18.0 0.35 0.40
BZH 150117P00019000 P 01/17/15 19.0 0.60 0.70
BZH 150117P00020000 P 01/17/15 20.0 1.05 1.15
BZH 150117P00021000 P 01/17/15 21.0 1.60 1.75
BZH 150117P00022000 P 01/17/15 22.0 2.10 2.50
BZH 150117P00023000 P 01/17/15 23.0 2.80 3.40
BZH 150117P00024000 P 01/17/15 24.0 3.70 4.30
BZH 150117P00025000 P 01/17/15 25.0 4.60 5.30
BZH 150117P00026000 P 01/17/15 26.0 5.60 6.30
BZH 150117P00027000 P 01/17/15 27.0 6.40 7.30
BZH 150117P00028000 P 01/17/15 28.0 7.40 8.30
BZH 150117P00029000 P 01/17/15 29.0 8.30 9.30
BZH 150117P00030000 P 01/17/15 30.0 9.80 10.10
BZH 150117P00031000 P 01/17/15 31.0 10.50 11.60
BZH 150117P00032000 P 01/17/15 32.0 11.00 12.60
BZH 150117P00033000 P 01/17/15 33.0 12.00 13.60
BZH 150117P00034000 P 01/17/15 34.0 13.00 14.60
BZH 150117P00035000 P 01/17/15 35.0 14.50 15.60
BZH 150117P00036000 P 01/17/15 36.0 15.50 16.60
BZH 150117P00037000 P 01/17/15 37.0 16.00 17.60
BZH 150220C00009000 C 02/20/15 9.0 10.40 12.00
BZH 150220C00010000 C 02/20/15 10.0 9.70 10.70
BZH 150220C00011000 C 02/20/15 11.0 8.70 9.70
BZH 150220C00012000 C 02/20/15 12.0 7.80 8.70
BZH 150220C00013000 C 02/20/15 13.0 6.90 7.60
BZH 150220C00014000 C 02/20/15 14.0 5.90 6.70
BZH 150220C00015000 C 02/20/15 15.0 5.00 5.70
BZH 150220C00016000 C 02/20/15 16.0 4.10 4.80
BZH 150220C00017000 C 02/20/15 17.0 3.30 3.90
BZH 150220C00018000 C 02/20/15 18.0 2.60 3.10
BZH 150220C00019000 C 02/20/15 19.0 1.95 2.10
BZH 150220C00020000 C 02/20/15 20.0 1.40 1.55
BZH 150220C00021000 C 02/20/15 21.0 1.00 1.15
BZH 150220C00022000 C 02/20/15 22.0 0.70 0.80
BZH 150220C00023000 C 02/20/15 23.0 0.45 0.60
BZH 150220C00024000 C 02/20/15 24.0 0.30 0.45
BZH 150220C00025000 C 02/20/15 25.0 0.20 0.35
BZH 150220C00026000 C 02/20/15 26.0 0.10 0.25
BZH 150220C00027000 C 02/20/15 27.0 0.05 0.20
BZH 150220C00028000 C 02/20/15 28.0 0.05 0.15
BZH 150220C00029000 C 02/20/15 29.0 0.00 0.15
BZH 150220C00030000 C 02/20/15 30.0 0.00 0.10
BZH 150220C00031000 C 02/20/15 31.0 0.00 0.10
BZH 150220C00032000 C 02/20/15 32.0 0.00 0.10
BZH 150220C00033000 C 02/20/15 33.0 0.00 0.10
BZH 150220C00034000 C 02/20/15 34.0 0.00 0.10
BZH 150220C00035000 C 02/20/15 35.0 0.00 0.10
BZH 150220C00036000 C 02/20/15 36.0 0.00 0.10
BZH 150220P00009000 P 02/20/15 9.0 0.00 0.05
BZH 150220P00010000 P 02/20/15 10.0 0.00 0.05
BZH 150220P00011000 P 02/20/15 11.0 0.00 0.10
BZH 150220P00012000 P 02/20/15 12.0 0.00 0.10
BZH 150220P00013000 P 02/20/15 13.0 0.00 0.15
BZH 150220P00014000 P 02/20/15 14.0 0.05 0.20
BZH 150220P00015000 P 02/20/15 15.0 0.10 0.25
BZH 150220P00016000 P 02/20/15 16.0 0.20 0.35
BZH 150220P00017000 P 02/20/15 17.0 0.35 0.50
BZH 150220P00018000 P 02/20/15 18.0 0.60 0.75
BZH 150220P00019000 P 02/20/15 19.0 0.95 1.10
BZH 150220P00020000 P 02/20/15 20.0 1.40 1.55
BZH 150220P00021000 P 02/20/15 21.0 1.95 2.15
BZH 150220P00022000 P 02/20/15 22.0 2.50 2.85
BZH 150220P00023000 P 02/20/15 23.0 3.10 3.60
BZH 150220P00024000 P 02/20/15 24.0 3.90 4.50
BZH 150220P00025000 P 02/20/15 25.0 4.80 5.40
BZH 150220P00026000 P 02/20/15 26.0 5.60 6.40
BZH 150220P00027000 P 02/20/15 27.0 6.60 7.30
BZH 150220P00028000 P 02/20/15 28.0 7.50 8.30
BZH 150220P00029000 P 02/20/15 29.0 8.50 9.30
BZH 150220P00030000 P 02/20/15 30.0 9.40 10.30
BZH 150220P00031000 P 02/20/15 31.0 10.20 11.60
BZH 150220P00032000 P 02/20/15 32.0 11.10 12.60
BZH 150220P00033000 P 02/20/15 33.0 12.10 13.60
BZH 150220P00034000 P 02/20/15 34.0 13.10 14.60
BZH 150220P00035000 P 02/20/15 35.0 13.50 16.10
BZH 150220P00036000 P 02/20/15 36.0 15.00 16.60
BZH 150515C00008000 C 05/15/15 8.0 11.40 13.00
BZH 150515C00009000 C 05/15/15 9.0 10.50 12.00
BZH 150515C00010000 C 05/15/15 10.0 9.80 10.70
BZH 150515C00011000 C 05/15/15 11.0 8.80 9.80
BZH 150515C00012000 C 05/15/15 12.0 7.90 8.80
BZH 150515C00013000 C 05/15/15 13.0 6.90 7.90
BZH 150515C00014000 C 05/15/15 14.0 6.00 6.90
BZH 150515C00015000 C 05/15/15 15.0 5.20 6.10
BZH 150515C00016000 C 05/15/15 16.0 4.40 5.20
BZH 150515C00017000 C 05/15/15 17.0 3.70 4.40
BZH 150515C00018000 C 05/15/15 18.0 3.10 3.70
BZH 150515C00019000 C 05/15/15 19.0 2.50 2.95
BZH 150515C00020000 C 05/15/15 20.0 2.00 2.35
BZH 150515C00021000 C 05/15/15 21.0 1.55 1.90
BZH 150515C00022000 C 05/15/15 22.0 1.25 1.60
BZH 150515C00023000 C 05/15/15 23.0 0.95 1.30
BZH 150515C00024000 C 05/15/15 24.0 0.70 1.05
BZH 150515C00025000 C 05/15/15 25.0 0.50 0.85
BZH 150515C00026000 C 05/15/15 26.0 0.35 0.75
BZH 150515C00027000 C 05/15/15 27.0 0.30 0.55
BZH 150515C00028000 C 05/15/15 28.0 0.20 0.45
BZH 150515C00029000 C 05/15/15 29.0 0.15 0.35
BZH 150515C00030000 C 05/15/15 30.0 0.10 0.30
BZH 150515C00031000 C 05/15/15 31.0 0.05 0.25
BZH 150515C00032000 C 05/15/15 32.0 0.05 0.20
BZH 150515C00033000 C 05/15/15 33.0 0.00 0.20
BZH 150515C00034000 C 05/15/15 34.0 0.00 0.20
BZH 150515C00035000 C 05/15/15 35.0 0.00 0.15
BZH 150515C00036000 C 05/15/15 36.0 0.00 0.15
BZH 150515P00008000 P 05/15/15 8.0 0.00 0.10
BZH 150515P00009000 P 05/15/15 9.0 0.00 0.15
BZH 150515P00010000 P 05/15/15 10.0 0.00 0.15
BZH 150515P00011000 P 05/15/15 11.0 0.00 0.20
BZH 150515P00012000 P 05/15/15 12.0 0.05 0.25
BZH 150515P00013000 P 05/15/15 13.0 0.10 0.30
BZH 150515P00014000 P 05/15/15 14.0 0.20 0.40
BZH 150515P00015000 P 05/15/15 15.0 0.35 0.55
BZH 150515P00016000 P 05/15/15 16.0 0.50 0.75
BZH 150515P00017000 P 05/15/15 17.0 0.75 1.00
BZH 150515P00018000 P 05/15/15 18.0 1.00 1.40
BZH 150515P00019000 P 05/15/15 19.0 1.45 1.80
BZH 150515P00020000 P 05/15/15 20.0 1.90 2.25
BZH 150515P00021000 P 05/15/15 21.0 2.30 2.80
BZH 150515P00022000 P 05/15/15 22.0 3.00 3.50
BZH 150515P00023000 P 05/15/15 23.0 3.70 4.30
BZH 150515P00024000 P 05/15/15 24.0 4.40 5.00
BZH 150515P00025000 P 05/15/15 25.0 5.10 5.90
BZH 150515P00026000 P 05/15/15 26.0 5.90 6.80
BZH 150515P00027000 P 05/15/15 27.0 6.80 7.70
BZH 150515P00028000 P 05/15/15 28.0 7.70 8.60
BZH 150515P00029000 P 05/15/15 29.0 8.60 9.50
BZH 150515P00030000 P 05/15/15 30.0 9.60 10.40
BZH 150515P00031000 P 05/15/15 31.0 10.30 11.40
BZH 150515P00032000 P 05/15/15 32.0 11.50 12.70
BZH 150515P00033000 P 05/15/15 33.0 12.50 13.30
BZH 150515P00034000 P 05/15/15 34.0 13.20 14.60
BZH 150515P00035000 P 05/15/15 35.0 14.10 15.60
BZH 150515P00036000 P 05/15/15 36.0 15.10 16.60
BZH 160115C00005000 C 01/15/16 5.0 14.50 15.80
BZH 160115C00008000 C 01/15/16 8.0 11.40 13.20
BZH 160115C00010000 C 01/15/16 10.0 9.50 11.50
BZH 160115C00013000 C 01/15/16 13.0 7.00 8.90
BZH 160115C00015000 C 01/15/16 15.0 5.50 7.40
BZH 160115C00017000 C 01/15/16 17.0 4.50 5.90
BZH 160115C00020000 C 01/15/16 20.0 2.90 4.40
BZH 160115C00022000 C 01/15/16 22.0 2.45 3.10
BZH 160115C00025000 C 01/15/16 25.0 1.60 2.10
BZH 160115C00027000 C 01/15/16 27.0 1.00 1.90
BZH 160115C00030000 C 01/15/16 30.0 0.70 1.20
BZH 160115C00035000 C 01/15/16 35.0 0.30 0.70
BZH 160115P00005000 P 01/15/16 5.0 0.00 0.10
BZH 160115P00008000 P 01/15/16 8.0 0.05 0.30
BZH 160115P00010000 P 01/15/16 10.0 0.15 0.45
BZH 160115P00013000 P 01/15/16 13.0 0.60 0.90
BZH 160115P00015000 P 01/15/16 15.0 1.05 1.45
BZH 160115P00017000 P 01/15/16 17.0 1.75 2.15
BZH 160115P00020000 P 01/15/16 20.0 3.10 3.60
BZH 160115P00022000 P 01/15/16 22.0 4.20 4.80
BZH 160115P00025000 P 01/15/16 25.0 6.30 6.90
BZH 160115P00027000 P 01/15/16 27.0 7.20 9.10
BZH 160115P00030000 P 01/15/16 30.0 10.10 11.30
BZH 160115P00035000 P 01/15/16 35.0 14.10 16.50
BZH 170120C00003000 C 01/20/17 3.0 16.40 17.90
BZH 170120C00005000 C 01/20/17 5.0 14.30 16.30
BZH 170120C00008000 C 01/20/17 8.0 11.30 14.00
BZH 170120C00010000 C 01/20/17 10.0 10.10 12.60
BZH 170120C00013000 C 01/20/17 13.0 8.00 9.90
BZH 170120C00015000 C 01/20/17 15.0 6.80 8.60
BZH 170120C00017000 C 01/20/17 17.0 5.60 7.50
BZH 170120C00020000 C 01/20/17 20.0 4.40 6.00
BZH 170120C00022000 C 01/20/17 22.0 3.60 5.20
BZH 170120C00025000 C 01/20/17 25.0 2.70 4.20
BZH 170120C00027000 C 01/20/17 27.0 2.10 3.70
BZH 170120C00030000 C 01/20/17 30.0 1.80 2.75
BZH 170120C00035000 C 01/20/17 35.0 1.05 1.70
BZH 170120P00003000 P 01/20/17 3.0 0.00 0.10
BZH 170120P00005000 P 01/20/17 5.0 0.00 0.30
BZH 170120P00008000 P 01/20/17 8.0 0.25 0.70
BZH 170120P00010000 P 01/20/17 10.0 0.60 1.05
BZH 170120P00013000 P 01/20/17 13.0 1.30 1.75
BZH 170120P00015000 P 01/20/17 15.0 2.00 2.75
BZH 170120P00017000 P 01/20/17 17.0 2.80 3.40
BZH 170120P00020000 P 01/20/17 20.0 4.30 5.50
BZH 170120P00022000 P 01/20/17 22.0 5.50 6.20
BZH 170120P00025000 P 01/20/17 25.0 7.40 8.90
BZH 170120P00027000 P 01/20/17 27.0 8.90 9.80
BZH 170120P00030000 P 01/20/17 30.0 11.20 12.20
BZH 170120P00035000 P 01/20/17 35.0 14.50 17.60

OPRA data is delayed 15 minutes.