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 (2015-03-27)Premium Content

Beazer Homes Usa Inc New (BZH)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BZH 150619C00010000 C 06/19/15 10.0 8.30 9.00
BZH 150619C00011000 C 06/19/15 11.0 7.30 8.00
BZH 150619C00012000 C 06/19/15 12.0 6.30 7.00
BZH 150619C00013000 C 06/19/15 13.0 5.30 6.00
BZH 150619C00014000 C 06/19/15 14.0 4.30 5.20
BZH 150619C00015000 C 06/19/15 15.0 3.30 4.20
BZH 150619C00016000 C 06/19/15 16.0 2.35 3.20
BZH 150619C00017000 C 06/19/15 17.0 1.45 1.95
BZH 150619C00018000 C 06/19/15 18.0 0.80 0.95
BZH 150619C00019000 C 06/19/15 19.0 0.30 0.40
BZH 150619C00020000 C 06/19/15 20.0 0.05 0.25
BZH 150619C00021000 C 06/19/15 21.0 0.00 0.20
BZH 150619C00022000 C 06/19/15 22.0 0.00 0.10
BZH 150619C00023000 C 06/19/15 23.0 0.00 0.05
BZH 150619C00024000 C 06/19/15 24.0 0.00 0.05
BZH 150619C00025000 C 06/19/15 25.0 0.00 0.05
BZH 150619C00026000 C 06/19/15 26.0 0.00 0.05
BZH 150619C00027000 C 06/19/15 27.0 0.00 0.05
BZH 150619C00028000 C 06/19/15 28.0 0.00 0.05
BZH 150619P00010000 P 06/19/15 10.0 0.00 0.05
BZH 150619P00011000 P 06/19/15 11.0 0.00 0.05
BZH 150619P00012000 P 06/19/15 12.0 0.00 0.05
BZH 150619P00013000 P 06/19/15 13.0 0.00 0.05
BZH 150619P00014000 P 06/19/15 14.0 0.00 0.10
BZH 150619P00015000 P 06/19/15 15.0 0.00 0.10
BZH 150619P00016000 P 06/19/15 16.0 0.00 0.15
BZH 150619P00017000 P 06/19/15 17.0 0.10 0.20
BZH 150619P00018000 P 06/19/15 18.0 0.30 0.40
BZH 150619P00019000 P 06/19/15 19.0 0.75 0.90
BZH 150619P00020000 P 06/19/15 20.0 1.30 1.80
BZH 150619P00021000 P 06/19/15 21.0 2.00 2.75
BZH 150619P00022000 P 06/19/15 22.0 2.90 3.70
BZH 150619P00023000 P 06/19/15 23.0 3.90 4.70
BZH 150619P00024000 P 06/19/15 24.0 4.90 5.70
BZH 150619P00025000 P 06/19/15 25.0 6.00 6.70
BZH 150619P00026000 P 06/19/15 26.0 7.00 7.70
BZH 150619P00027000 P 06/19/15 27.0 8.00 8.70
BZH 150619P00028000 P 06/19/15 28.0 9.00 9.70
BZH 150717C00009000 C 07/17/15 9.0 9.30 9.90
BZH 150717C00010000 C 07/17/15 10.0 8.30 8.90
BZH 150717C00011000 C 07/17/15 11.0 7.30 7.90
BZH 150717C00012000 C 07/17/15 12.0 6.30 6.90
BZH 150717C00013000 C 07/17/15 13.0 5.30 5.90
BZH 150717C00014000 C 07/17/15 14.0 4.30 4.90
BZH 150717C00015000 C 07/17/15 15.0 3.30 3.90
BZH 150717C00016000 C 07/17/15 16.0 2.45 2.95
BZH 150717C00017000 C 07/17/15 17.0 1.65 2.10
BZH 150717C00018000 C 07/17/15 18.0 1.00 1.20
BZH 150717C00019000 C 07/17/15 19.0 0.50 0.65
BZH 150717C00020000 C 07/17/15 20.0 0.25 0.45
BZH 150717C00021000 C 07/17/15 21.0 0.10 0.20
BZH 150717C00022000 C 07/17/15 22.0 0.00 0.10
BZH 150717C00023000 C 07/17/15 23.0 0.00 0.15
BZH 150717C00024000 C 07/17/15 24.0 0.00 0.10
BZH 150717C00025000 C 07/17/15 25.0 0.00 0.05
BZH 150717C00026000 C 07/17/15 26.0 0.00 0.05
BZH 150717C00027000 C 07/17/15 27.0 0.00 0.05
BZH 150717P00009000 P 07/17/15 9.0 0.00 0.05
BZH 150717P00010000 P 07/17/15 10.0 0.00 0.05
BZH 150717P00011000 P 07/17/15 11.0 0.00 0.05
BZH 150717P00012000 P 07/17/15 12.0 0.00 0.10
BZH 150717P00013000 P 07/17/15 13.0 0.00 0.10
BZH 150717P00014000 P 07/17/15 14.0 0.00 0.10
BZH 150717P00015000 P 07/17/15 15.0 0.00 0.10
BZH 150717P00016000 P 07/17/15 16.0 0.05 0.20
BZH 150717P00017000 P 07/17/15 17.0 0.25 0.35
BZH 150717P00018000 P 07/17/15 18.0 0.55 0.70
BZH 150717P00019000 P 07/17/15 19.0 1.00 1.25
BZH 150717P00020000 P 07/17/15 20.0 1.70 1.95
BZH 150717P00021000 P 07/17/15 21.0 2.30 2.80
BZH 150717P00022000 P 07/17/15 22.0 3.20 3.80
BZH 150717P00023000 P 07/17/15 23.0 4.20 4.80
BZH 150717P00024000 P 07/17/15 24.0 5.10 5.70
BZH 150717P00025000 P 07/17/15 25.0 6.10 6.70
BZH 150717P00026000 P 07/17/15 26.0 7.10 7.70
BZH 150717P00027000 P 07/17/15 27.0 8.10 8.70
BZH 150821C00008000 C 08/21/15 8.0 10.10 11.00
BZH 150821C00009000 C 08/21/15 9.0 9.20 10.00
BZH 150821C00010000 C 08/21/15 10.0 8.20 9.30
BZH 150821C00011000 C 08/21/15 11.0 7.20 8.30
BZH 150821C00012000 C 08/21/15 12.0 6.30 7.30
BZH 150821C00013000 C 08/21/15 13.0 5.30 5.90
BZH 150821C00014000 C 08/21/15 14.0 4.40 5.10
BZH 150821C00015000 C 08/21/15 15.0 3.50 4.20
BZH 150821C00016000 C 08/21/15 16.0 2.65 3.20
BZH 150821C00017000 C 08/21/15 17.0 2.00 2.10
BZH 150821C00018000 C 08/21/15 18.0 1.40 1.45
BZH 150821C00019000 C 08/21/15 19.0 0.90 1.00
BZH 150821C00020000 C 08/21/15 20.0 0.55 0.70
BZH 150821C00021000 C 08/21/15 21.0 0.30 0.40
BZH 150821C00022000 C 08/21/15 22.0 0.15 0.35
BZH 150821C00023000 C 08/21/15 23.0 0.05 0.25
BZH 150821C00024000 C 08/21/15 24.0 0.05 0.20
BZH 150821C00025000 C 08/21/15 25.0 0.00 0.15
BZH 150821C00026000 C 08/21/15 26.0 0.00 0.15
BZH 150821C00027000 C 08/21/15 27.0 0.00 0.15
BZH 150821C00028000 C 08/21/15 28.0 0.00 0.10
BZH 150821C00029000 C 08/21/15 29.0 0.00 0.05
BZH 150821C00030000 C 08/21/15 30.0 0.00 0.05
BZH 150821C00031000 C 08/21/15 31.0 0.00 0.05
BZH 150821C00032000 C 08/21/15 32.0 0.00 0.05
BZH 150821C00033000 C 08/21/15 33.0 0.00 0.05
BZH 150821C00034000 C 08/21/15 34.0 0.00 0.05
BZH 150821C00035000 C 08/21/15 35.0 0.00 0.05
BZH 150821P00008000 P 08/21/15 8.0 0.00 0.05
BZH 150821P00009000 P 08/21/15 9.0 0.00 0.05
BZH 150821P00010000 P 08/21/15 10.0 0.00 0.10
BZH 150821P00011000 P 08/21/15 11.0 0.00 0.15
BZH 150821P00012000 P 08/21/15 12.0 0.00 0.15
BZH 150821P00013000 P 08/21/15 13.0 0.00 0.25
BZH 150821P00014000 P 08/21/15 14.0 0.05 0.15
BZH 150821P00015000 P 08/21/15 15.0 0.10 0.30
BZH 150821P00016000 P 08/21/15 16.0 0.30 0.40
BZH 150821P00017000 P 08/21/15 17.0 0.50 0.60
BZH 150821P00018000 P 08/21/15 18.0 0.90 1.00
BZH 150821P00019000 P 08/21/15 19.0 1.40 1.55
BZH 150821P00020000 P 08/21/15 20.0 2.00 2.25
BZH 150821P00021000 P 08/21/15 21.0 2.55 3.10
BZH 150821P00022000 P 08/21/15 22.0 3.30 3.90
BZH 150821P00023000 P 08/21/15 23.0 4.20 4.90
BZH 150821P00024000 P 08/21/15 24.0 5.10 5.80
BZH 150821P00025000 P 08/21/15 25.0 6.20 6.80
BZH 150821P00026000 P 08/21/15 26.0 7.10 7.80
BZH 150821P00027000 P 08/21/15 27.0 8.00 8.80
BZH 150821P00028000 P 08/21/15 28.0 9.00 9.80
BZH 150821P00029000 P 08/21/15 29.0 10.00 10.80
BZH 150821P00030000 P 08/21/15 30.0 11.00 11.80
BZH 150821P00031000 P 08/21/15 31.0 12.00 12.80
BZH 150821P00032000 P 08/21/15 32.0 13.00 13.80
BZH 150821P00033000 P 08/21/15 33.0 14.00 14.80
BZH 150821P00034000 P 08/21/15 34.0 15.00 16.00
BZH 150821P00035000 P 08/21/15 35.0 16.00 16.80
BZH 151120C00007000 C 11/20/15 7.0 11.20 12.10
BZH 151120C00008000 C 11/20/15 8.0 10.30 11.10
BZH 151120C00009000 C 11/20/15 9.0 9.30 10.10
BZH 151120C00010000 C 11/20/15 10.0 8.30 9.00
BZH 151120C00011000 C 11/20/15 11.0 7.30 8.10
BZH 151120C00012000 C 11/20/15 12.0 6.40 7.40
BZH 151120C00013000 C 11/20/15 13.0 5.50 6.30
BZH 151120C00014000 C 11/20/15 14.0 4.70 5.30
BZH 151120C00015000 C 11/20/15 15.0 3.80 4.60
BZH 151120C00016000 C 11/20/15 16.0 3.10 3.80
BZH 151120C00017000 C 11/20/15 17.0 2.50 3.00
BZH 151120C00018000 C 11/20/15 18.0 1.90 2.20
BZH 151120C00019000 C 11/20/15 19.0 1.50 1.70
BZH 151120C00020000 C 11/20/15 20.0 1.10 1.30
BZH 151120C00021000 C 11/20/15 21.0 0.80 1.00
BZH 151120C00022000 C 11/20/15 22.0 0.55 0.75
BZH 151120C00023000 C 11/20/15 23.0 0.40 0.70
BZH 151120C00024000 C 11/20/15 24.0 0.25 0.50
BZH 151120C00025000 C 11/20/15 25.0 0.10 0.40
BZH 151120C00026000 C 11/20/15 26.0 0.10 0.30
BZH 151120C00027000 C 11/20/15 27.0 0.05 0.30
BZH 151120C00028000 C 11/20/15 28.0 0.05 0.25
BZH 151120C00029000 C 11/20/15 29.0 0.00 0.20
BZH 151120C00030000 C 11/20/15 30.0 0.00 0.20
BZH 151120C00031000 C 11/20/15 31.0 0.00 0.20
BZH 151120C00032000 C 11/20/15 32.0 0.00 0.15
BZH 151120C00033000 C 11/20/15 33.0 0.00 0.15
BZH 151120C00034000 C 11/20/15 34.0 0.00 0.15
BZH 151120P00007000 P 11/20/15 7.0 0.00 0.05
BZH 151120P00008000 P 11/20/15 8.0 0.00 0.10
BZH 151120P00009000 P 11/20/15 9.0 0.00 0.20
BZH 151120P00010000 P 11/20/15 10.0 0.00 0.30
BZH 151120P00011000 P 11/20/15 11.0 0.00 0.30
BZH 151120P00012000 P 11/20/15 12.0 0.00 0.40
BZH 151120P00013000 P 11/20/15 13.0 0.00 0.50
BZH 151120P00014000 P 11/20/15 14.0 0.20 0.45
BZH 151120P00015000 P 11/20/15 15.0 0.45 0.65
BZH 151120P00016000 P 11/20/15 16.0 0.65 0.85
BZH 151120P00017000 P 11/20/15 17.0 1.05 1.20
BZH 151120P00018000 P 11/20/15 18.0 1.45 1.60
BZH 151120P00019000 P 11/20/15 19.0 1.95 2.10
BZH 151120P00020000 P 11/20/15 20.0 2.50 2.75
BZH 151120P00021000 P 11/20/15 21.0 3.20 3.50
BZH 151120P00022000 P 11/20/15 22.0 3.50 4.20
BZH 151120P00023000 P 11/20/15 23.0 4.30 5.10
BZH 151120P00024000 P 11/20/15 24.0 5.10 6.00
BZH 151120P00025000 P 11/20/15 25.0 6.00 6.90
BZH 151120P00026000 P 11/20/15 26.0 7.20 7.90
BZH 151120P00027000 P 11/20/15 27.0 8.20 8.90
BZH 151120P00028000 P 11/20/15 28.0 9.10 9.80
BZH 151120P00029000 P 11/20/15 29.0 10.10 10.80
BZH 151120P00030000 P 11/20/15 30.0 11.10 11.80
BZH 151120P00031000 P 11/20/15 31.0 12.10 12.80
BZH 151120P00032000 P 11/20/15 32.0 13.10 13.80
BZH 151120P00033000 P 11/20/15 33.0 14.10 14.80
BZH 151120P00034000 P 11/20/15 34.0 14.90 15.80
BZH 160115C00005000 C 01/15/16 5.0 13.00 14.50
BZH 160115C00008000 C 01/15/16 8.0 10.30 11.10
BZH 160115C00009000 C 01/15/16 9.0 9.30 10.10
BZH 160115C00010000 C 01/15/16 10.0 8.30 9.10
BZH 160115C00011000 C 01/15/16 11.0 7.40 8.20
BZH 160115C00012000 C 01/15/16 12.0 6.50 7.30
BZH 160115C00013000 C 01/15/16 13.0 5.60 6.30
BZH 160115C00014000 C 01/15/16 14.0 4.80 5.70
BZH 160115C00015000 C 01/15/16 15.0 4.00 4.70
BZH 160115C00016000 C 01/15/16 16.0 3.30 4.00
BZH 160115C00017000 C 01/15/16 17.0 2.70 3.50
BZH 160115C00018000 C 01/15/16 18.0 2.15 2.45
BZH 160115C00019000 C 01/15/16 19.0 1.75 1.95
BZH 160115C00020000 C 01/15/16 20.0 1.35 1.50
BZH 160115C00021000 C 01/15/16 21.0 1.05 1.20
BZH 160115C00022000 C 01/15/16 22.0 0.80 0.95
BZH 160115C00023000 C 01/15/16 23.0 0.55 0.85
BZH 160115C00024000 C 01/15/16 24.0 0.40 0.75
BZH 160115C00025000 C 01/15/16 25.0 0.30 0.50
BZH 160115C00026000 C 01/15/16 26.0 0.15 0.50
BZH 160115C00027000 C 01/15/16 27.0 0.10 0.40
BZH 160115C00028000 C 01/15/16 28.0 0.00 0.45
BZH 160115C00029000 C 01/15/16 29.0 0.00 0.40
BZH 160115C00030000 C 01/15/16 30.0 0.05 0.25
BZH 160115C00031000 C 01/15/16 31.0 0.00 0.25
BZH 160115C00032000 C 01/15/16 32.0 0.00 0.20
BZH 160115C00033000 C 01/15/16 33.0 0.00 0.15
BZH 160115C00034000 C 01/15/16 34.0 0.00 0.15
BZH 160115C00035000 C 01/15/16 35.0 0.00 0.10
BZH 160115P00005000 P 01/15/16 5.0 0.00 0.05
BZH 160115P00008000 P 01/15/16 8.0 0.00 0.10
BZH 160115P00009000 P 01/15/16 9.0 0.00 0.20
BZH 160115P00010000 P 01/15/16 10.0 0.00 0.25
BZH 160115P00011000 P 01/15/16 11.0 0.00 0.40
BZH 160115P00012000 P 01/15/16 12.0 0.10 0.40
BZH 160115P00013000 P 01/15/16 13.0 0.15 0.55
BZH 160115P00014000 P 01/15/16 14.0 0.25 0.65
BZH 160115P00015000 P 01/15/16 15.0 0.60 0.80
BZH 160115P00016000 P 01/15/16 16.0 0.85 1.10
BZH 160115P00017000 P 01/15/16 17.0 1.25 1.45
BZH 160115P00018000 P 01/15/16 18.0 1.60 1.95
BZH 160115P00019000 P 01/15/16 19.0 2.20 2.40
BZH 160115P00020000 P 01/15/16 20.0 2.75 3.00
BZH 160115P00021000 P 01/15/16 21.0 3.40 3.80
BZH 160115P00022000 P 01/15/16 22.0 4.20 4.50
BZH 160115P00023000 P 01/15/16 23.0 4.70 5.30
BZH 160115P00024000 P 01/15/16 24.0 5.30 6.20
BZH 160115P00025000 P 01/15/16 25.0 6.20 7.10
BZH 160115P00026000 P 01/15/16 26.0 7.20 8.00
BZH 160115P00027000 P 01/15/16 27.0 8.20 8.90
BZH 160115P00028000 P 01/15/16 28.0 9.10 9.90
BZH 160115P00029000 P 01/15/16 29.0 10.00 10.90
BZH 160115P00030000 P 01/15/16 30.0 11.00 11.80
BZH 160115P00031000 P 01/15/16 31.0 12.00 12.80
BZH 160115P00032000 P 01/15/16 32.0 13.00 13.80
BZH 160115P00033000 P 01/15/16 33.0 13.90 14.80
BZH 160115P00034000 P 01/15/16 34.0 14.90 15.90
BZH 160115P00035000 P 01/15/16 35.0 15.90 16.80
BZH 170120C00003000 C 01/20/17 3.0 14.50 16.90
BZH 170120C00005000 C 01/20/17 5.0 12.50 14.90
BZH 170120C00008000 C 01/20/17 8.0 10.50 11.70
BZH 170120C00010000 C 01/20/17 10.0 8.50 10.40
BZH 170120C00013000 C 01/20/17 13.0 6.40 8.20
BZH 170120C00015000 C 01/20/17 15.0 5.10 6.60
BZH 170120C00017000 C 01/20/17 17.0 4.10 5.50
BZH 170120C00020000 C 01/20/17 20.0 2.75 3.20
BZH 170120C00022000 C 01/20/17 22.0 2.05 2.55
BZH 170120C00025000 C 01/20/17 25.0 1.30 2.05
BZH 170120C00027000 C 01/20/17 27.0 0.90 1.70
BZH 170120C00030000 C 01/20/17 30.0 0.55 1.25
BZH 170120C00035000 C 01/20/17 35.0 0.20 0.75
BZH 170120P00003000 P 01/20/17 3.0 0.00 0.10
BZH 170120P00005000 P 01/20/17 5.0 0.00 0.20
BZH 170120P00008000 P 01/20/17 8.0 0.05 0.60
BZH 170120P00010000 P 01/20/17 10.0 0.30 0.60
BZH 170120P00013000 P 01/20/17 13.0 0.80 1.25
BZH 170120P00015000 P 01/20/17 15.0 1.45 2.40
BZH 170120P00017000 P 01/20/17 17.0 2.20 2.95
BZH 170120P00020000 P 01/20/17 20.0 3.90 4.50
BZH 170120P00022000 P 01/20/17 22.0 5.10 5.90
BZH 170120P00025000 P 01/20/17 25.0 6.80 8.80
BZH 170120P00027000 P 01/20/17 27.0 8.40 10.40
BZH 170120P00030000 P 01/20/17 30.0 10.70 12.90
BZH 170120P00035000 P 01/20/17 35.0 15.60 17.90

OPRA data is delayed 15 minutes.