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 (2014-12-26)Premium Content

Beazer Homes Usa Inc New (BZH)
As of Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BZH 150220C00009000 C 02/20/15 9.0 7.30 8.30
BZH 150220C00010000 C 02/20/15 10.0 6.30 7.30
BZH 150220C00011000 C 02/20/15 11.0 5.30 6.30
BZH 150220C00012000 C 02/20/15 12.0 4.40 5.10
BZH 150220C00013000 C 02/20/15 13.0 3.40 4.10
BZH 150220C00014000 C 02/20/15 14.0 2.65 3.10
BZH 150220C00015000 C 02/20/15 15.0 1.80 2.25
BZH 150220C00016000 C 02/20/15 16.0 1.15 1.25
BZH 150220C00017000 C 02/20/15 17.0 0.60 0.70
BZH 150220C00018000 C 02/20/15 18.0 0.30 0.35
BZH 150220C00019000 C 02/20/15 19.0 0.10 0.30
BZH 150220C00020000 C 02/20/15 20.0 0.05 0.25
BZH 150220C00021000 C 02/20/15 21.0 0.00 0.15
BZH 150220C00022000 C 02/20/15 22.0 0.00 0.10
BZH 150220C00023000 C 02/20/15 23.0 0.00 0.15
BZH 150220C00024000 C 02/20/15 24.0 0.00 0.10
BZH 150220C00025000 C 02/20/15 25.0 0.00 0.05
BZH 150220C00026000 C 02/20/15 26.0 0.00 0.05
BZH 150220C00027000 C 02/20/15 27.0 0.00 0.05
BZH 150220C00028000 C 02/20/15 28.0 0.00 0.05
BZH 150220C00029000 C 02/20/15 29.0 0.00 0.05
BZH 150220C00030000 C 02/20/15 30.0 0.00 0.05
BZH 150220C00031000 C 02/20/15 31.0 0.00 0.05
BZH 150220C00032000 C 02/20/15 32.0 0.00 0.05
BZH 150220C00033000 C 02/20/15 33.0 0.00 0.05
BZH 150220C00034000 C 02/20/15 34.0 0.00 0.05
BZH 150220C00035000 C 02/20/15 35.0 0.00 0.05
BZH 150220C00036000 C 02/20/15 36.0 0.00 0.05
BZH 150220P00009000 P 02/20/15 9.0 0.00 0.05
BZH 150220P00010000 P 02/20/15 10.0 0.00 0.10
BZH 150220P00011000 P 02/20/15 11.0 0.00 0.10
BZH 150220P00012000 P 02/20/15 12.0 0.00 0.15
BZH 150220P00013000 P 02/20/15 13.0 0.05 0.20
BZH 150220P00014000 P 02/20/15 14.0 0.10 0.25
BZH 150220P00015000 P 02/20/15 15.0 0.25 0.35
BZH 150220P00016000 P 02/20/15 16.0 0.50 0.60
BZH 150220P00017000 P 02/20/15 17.0 1.00 1.10
BZH 150220P00018000 P 02/20/15 18.0 1.60 1.80
BZH 150220P00019000 P 02/20/15 19.0 2.20 2.75
BZH 150220P00020000 P 02/20/15 20.0 3.10 3.70
BZH 150220P00021000 P 02/20/15 21.0 4.00 4.70
BZH 150220P00022000 P 02/20/15 22.0 5.00 5.70
BZH 150220P00023000 P 02/20/15 23.0 5.80 6.70
BZH 150220P00024000 P 02/20/15 24.0 6.80 7.70
BZH 150220P00025000 P 02/20/15 25.0 7.70 8.70
BZH 150220P00026000 P 02/20/15 26.0 8.70 9.70
BZH 150220P00027000 P 02/20/15 27.0 9.70 11.80
BZH 150220P00028000 P 02/20/15 28.0 10.40 12.00
BZH 150220P00029000 P 02/20/15 29.0 11.00 13.70
BZH 150220P00030000 P 02/20/15 30.0 12.00 14.60
BZH 150220P00031000 P 02/20/15 31.0 13.00 15.60
BZH 150220P00032000 P 02/20/15 32.0 14.00 16.70
BZH 150220P00033000 P 02/20/15 33.0 15.00 17.70
BZH 150220P00034000 P 02/20/15 34.0 16.00 18.70
BZH 150220P00035000 P 02/20/15 35.0 17.00 19.70
BZH 150220P00036000 P 02/20/15 36.0 18.40 20.00
BZH 150320C00010000 C 03/20/15 10.0 6.40 7.10
BZH 150320C00011000 C 03/20/15 11.0 5.40 6.10
BZH 150320C00012000 C 03/20/15 12.0 4.50 5.10
BZH 150320C00013000 C 03/20/15 13.0 3.50 4.20
BZH 150320C00014000 C 03/20/15 14.0 2.75 3.30
BZH 150320C00015000 C 03/20/15 15.0 2.00 2.50
BZH 150320C00016000 C 03/20/15 16.0 1.35 1.55
BZH 150320C00017000 C 03/20/15 17.0 0.85 1.00
BZH 150320C00018000 C 03/20/15 18.0 0.50 0.65
BZH 150320C00019000 C 03/20/15 19.0 0.30 0.40
BZH 150320C00020000 C 03/20/15 20.0 0.15 0.30
BZH 150320C00021000 C 03/20/15 21.0 0.10 0.25
BZH 150320C00022000 C 03/20/15 22.0 0.05 0.20
BZH 150320C00023000 C 03/20/15 23.0 0.00 0.15
BZH 150320C00024000 C 03/20/15 24.0 0.00 0.15
BZH 150320C00025000 C 03/20/15 25.0 0.00 0.10
BZH 150320C00026000 C 03/20/15 26.0 0.00 0.10
BZH 150320P00010000 P 03/20/15 10.0 0.00 0.15
BZH 150320P00011000 P 03/20/15 11.0 0.00 0.15
BZH 150320P00012000 P 03/20/15 12.0 0.05 0.20
BZH 150320P00013000 P 03/20/15 13.0 0.10 0.25
BZH 150320P00014000 P 03/20/15 14.0 0.25 0.35
BZH 150320P00015000 P 03/20/15 15.0 0.40 0.55
BZH 150320P00016000 P 03/20/15 16.0 0.75 0.85
BZH 150320P00017000 P 03/20/15 17.0 1.25 1.35
BZH 150320P00018000 P 03/20/15 18.0 1.90 2.00
BZH 150320P00019000 P 03/20/15 19.0 2.35 2.90
BZH 150320P00020000 P 03/20/15 20.0 3.20 3.80
BZH 150320P00021000 P 03/20/15 21.0 4.10 4.80
BZH 150320P00022000 P 03/20/15 22.0 5.10 5.70
BZH 150320P00023000 P 03/20/15 23.0 6.00 6.70
BZH 150320P00024000 P 03/20/15 24.0 7.00 7.70
BZH 150320P00025000 P 03/20/15 25.0 8.00 8.70
BZH 150320P00026000 P 03/20/15 26.0 9.00 9.70
BZH 150515C00008000 C 05/15/15 8.0 8.40 9.10
BZH 150515C00009000 C 05/15/15 9.0 7.40 8.10
BZH 150515C00010000 C 05/15/15 10.0 6.40 7.10
BZH 150515C00011000 C 05/15/15 11.0 5.50 6.20
BZH 150515C00012000 C 05/15/15 12.0 4.60 5.30
BZH 150515C00013000 C 05/15/15 13.0 3.80 4.40
BZH 150515C00014000 C 05/15/15 14.0 3.00 3.60
BZH 150515C00015000 C 05/15/15 15.0 2.45 2.75
BZH 150515C00016000 C 05/15/15 16.0 1.80 2.00
BZH 150515C00017000 C 05/15/15 17.0 1.30 1.45
BZH 150515C00018000 C 05/15/15 18.0 0.90 1.00
BZH 150515C00019000 C 05/15/15 19.0 0.65 0.80
BZH 150515C00020000 C 05/15/15 20.0 0.45 0.60
BZH 150515C00021000 C 05/15/15 21.0 0.30 0.45
BZH 150515C00022000 C 05/15/15 22.0 0.20 0.40
BZH 150515C00023000 C 05/15/15 23.0 0.10 0.35
BZH 150515C00024000 C 05/15/15 24.0 0.05 0.25
BZH 150515C00025000 C 05/15/15 25.0 0.05 0.25
BZH 150515C00026000 C 05/15/15 26.0 0.00 0.20
BZH 150515C00027000 C 05/15/15 27.0 0.00 0.20
BZH 150515C00028000 C 05/15/15 28.0 0.00 0.15
BZH 150515C00029000 C 05/15/15 29.0 0.00 0.15
BZH 150515C00030000 C 05/15/15 30.0 0.00 0.15
BZH 150515C00031000 C 05/15/15 31.0 0.00 0.15
BZH 150515C00032000 C 05/15/15 32.0 0.00 0.15
BZH 150515C00033000 C 05/15/15 33.0 0.00 0.10
BZH 150515C00034000 C 05/15/15 34.0 0.00 0.10
BZH 150515C00035000 C 05/15/15 35.0 0.00 0.10
BZH 150515C00036000 C 05/15/15 36.0 0.00 0.05
BZH 150515P00008000 P 05/15/15 8.0 0.00 0.15
BZH 150515P00009000 P 05/15/15 9.0 0.00 0.20
BZH 150515P00010000 P 05/15/15 10.0 0.00 0.20
BZH 150515P00011000 P 05/15/15 11.0 0.00 0.25
BZH 150515P00012000 P 05/15/15 12.0 0.10 0.35
BZH 150515P00013000 P 05/15/15 13.0 0.25 0.50
BZH 150515P00014000 P 05/15/15 14.0 0.50 0.65
BZH 150515P00015000 P 05/15/15 15.0 0.75 0.90
BZH 150515P00016000 P 05/15/15 16.0 1.15 1.30
BZH 150515P00017000 P 05/15/15 17.0 1.65 1.80
BZH 150515P00018000 P 05/15/15 18.0 2.25 2.40
BZH 150515P00019000 P 05/15/15 19.0 2.95 3.20
BZH 150515P00020000 P 05/15/15 20.0 3.50 4.10
BZH 150515P00021000 P 05/15/15 21.0 4.40 5.00
BZH 150515P00022000 P 05/15/15 22.0 5.20 5.90
BZH 150515P00023000 P 05/15/15 23.0 6.10 6.80
BZH 150515P00024000 P 05/15/15 24.0 7.10 7.80
BZH 150515P00025000 P 05/15/15 25.0 8.00 8.70
BZH 150515P00026000 P 05/15/15 26.0 9.00 9.70
BZH 150515P00027000 P 05/15/15 27.0 10.00 10.70
BZH 150515P00028000 P 05/15/15 28.0 10.90 11.70
BZH 150515P00029000 P 05/15/15 29.0 11.90 12.70
BZH 150515P00030000 P 05/15/15 30.0 12.90 13.70
BZH 150515P00031000 P 05/15/15 31.0 13.90 14.70
BZH 150515P00032000 P 05/15/15 32.0 14.90 15.70
BZH 150515P00033000 P 05/15/15 33.0 15.90 16.70
BZH 150515P00034000 P 05/15/15 34.0 16.40 18.00
BZH 150515P00035000 P 05/15/15 35.0 17.40 19.00
BZH 150515P00036000 P 05/15/15 36.0 18.60 19.80
BZH 150821C00010000 C 08/21/15 10.0 6.60 7.30
BZH 150821C00011000 C 08/21/15 11.0 5.70 6.40
BZH 150821C00012000 C 08/21/15 12.0 4.90 5.60
BZH 150821C00013000 C 08/21/15 13.0 4.10 4.70
BZH 150821C00014000 C 08/21/15 14.0 3.40 4.00
BZH 150821C00015000 C 08/21/15 15.0 2.85 3.30
BZH 150821C00016000 C 08/21/15 16.0 2.30 2.50
BZH 150821C00017000 C 08/21/15 17.0 1.85 2.00
BZH 150821C00018000 C 08/21/15 18.0 1.45 1.60
BZH 150821C00019000 C 08/21/15 19.0 1.15 1.30
BZH 150821C00020000 C 08/21/15 20.0 0.90 1.00
BZH 150821C00021000 C 08/21/15 21.0 0.70 0.80
BZH 150821C00022000 C 08/21/15 22.0 0.50 0.65
BZH 150821C00023000 C 08/21/15 23.0 0.40 0.65
BZH 150821C00024000 C 08/21/15 24.0 0.30 0.50
BZH 150821C00025000 C 08/21/15 25.0 0.20 0.45
BZH 150821C00026000 C 08/21/15 26.0 0.10 0.35
BZH 150821C00027000 C 08/21/15 27.0 0.10 0.30
BZH 150821C00028000 C 08/21/15 28.0 0.10 0.25
BZH 150821C00029000 C 08/21/15 29.0 0.05 0.25
BZH 150821C00030000 C 08/21/15 30.0 0.05 0.25
BZH 150821C00031000 C 08/21/15 31.0 0.00 0.25
BZH 150821C00032000 C 08/21/15 32.0 0.00 0.25
BZH 150821C00033000 C 08/21/15 33.0 0.00 0.20
BZH 150821C00034000 C 08/21/15 34.0 0.00 0.20
BZH 150821C00035000 C 08/21/15 35.0 0.00 0.20
BZH 150821P00010000 P 08/21/15 10.0 0.10 0.35
BZH 150821P00011000 P 08/21/15 11.0 0.20 0.45
BZH 150821P00012000 P 08/21/15 12.0 0.35 0.60
BZH 150821P00013000 P 08/21/15 13.0 0.60 0.85
BZH 150821P00014000 P 08/21/15 14.0 0.85 1.05
BZH 150821P00015000 P 08/21/15 15.0 1.20 1.35
BZH 150821P00016000 P 08/21/15 16.0 1.65 1.85
BZH 150821P00017000 P 08/21/15 17.0 2.20 2.35
BZH 150821P00018000 P 08/21/15 18.0 2.75 2.90
BZH 150821P00019000 P 08/21/15 19.0 3.40 3.60
BZH 150821P00020000 P 08/21/15 20.0 4.00 4.50
BZH 150821P00021000 P 08/21/15 21.0 4.80 5.30
BZH 150821P00022000 P 08/21/15 22.0 5.60 6.20
BZH 150821P00023000 P 08/21/15 23.0 6.40 7.00
BZH 150821P00024000 P 08/21/15 24.0 7.30 8.00
BZH 150821P00025000 P 08/21/15 25.0 8.20 8.90
BZH 150821P00026000 P 08/21/15 26.0 9.20 9.90
BZH 150821P00027000 P 08/21/15 27.0 10.10 10.90
BZH 150821P00028000 P 08/21/15 28.0 10.90 11.80
BZH 150821P00029000 P 08/21/15 29.0 11.90 12.80
BZH 150821P00030000 P 08/21/15 30.0 12.90 13.70
BZH 150821P00031000 P 08/21/15 31.0 13.80 14.70
BZH 150821P00032000 P 08/21/15 32.0 14.80 15.70
BZH 150821P00033000 P 08/21/15 33.0 15.80 16.70
BZH 150821P00034000 P 08/21/15 34.0 16.80 17.70
BZH 150821P00035000 P 08/21/15 35.0 17.80 18.70
BZH 160115C00005000 C 01/15/16 5.0 10.90 12.40
BZH 160115C00008000 C 01/15/16 8.0 8.00 9.90
BZH 160115C00010000 C 01/15/16 10.0 6.80 7.80
BZH 160115C00013000 C 01/15/16 13.0 4.60 5.40
BZH 160115C00015000 C 01/15/16 15.0 3.40 4.20
BZH 160115C00017000 C 01/15/16 17.0 2.45 3.10
BZH 160115C00020000 C 01/15/16 20.0 1.50 2.00
BZH 160115C00022000 C 01/15/16 22.0 1.00 1.50
BZH 160115C00025000 C 01/15/16 25.0 0.50 1.00
BZH 160115C00027000 C 01/15/16 27.0 0.30 0.80
BZH 160115C00030000 C 01/15/16 30.0 0.00 0.55
BZH 160115C00035000 C 01/15/16 35.0 0.00 0.35
BZH 160115P00005000 P 01/15/16 5.0 0.00 0.10
BZH 160115P00008000 P 01/15/16 8.0 0.10 0.45
BZH 160115P00010000 P 01/15/16 10.0 0.50 0.70
BZH 160115P00013000 P 01/15/16 13.0 0.95 1.40
BZH 160115P00015000 P 01/15/16 15.0 1.70 2.15
BZH 160115P00017000 P 01/15/16 17.0 2.65 3.20
BZH 160115P00020000 P 01/15/16 20.0 4.50 5.20
BZH 160115P00022000 P 01/15/16 22.0 5.40 7.40
BZH 160115P00025000 P 01/15/16 25.0 8.40 9.30
BZH 160115P00027000 P 01/15/16 27.0 10.10 11.50
BZH 160115P00030000 P 01/15/16 30.0 12.70 14.30
BZH 160115P00035000 P 01/15/16 35.0 17.60 19.30
BZH 170120C00003000 C 01/20/17 3.0 12.90 14.50
BZH 170120C00005000 C 01/20/17 5.0 10.80 13.00
BZH 170120C00008000 C 01/20/17 8.0 8.30 10.00
BZH 170120C00010000 C 01/20/17 10.0 7.50 8.50
BZH 170120C00013000 C 01/20/17 13.0 5.60 6.60
BZH 170120C00015000 C 01/20/17 15.0 4.60 5.40
BZH 170120C00017000 C 01/20/17 17.0 3.70 4.50
BZH 170120C00020000 C 01/20/17 20.0 2.75 3.50
BZH 170120C00022000 C 01/20/17 22.0 2.10 2.90
BZH 170120C00025000 C 01/20/17 25.0 1.60 2.10
BZH 170120C00027000 C 01/20/17 27.0 1.25 1.75
BZH 170120C00030000 C 01/20/17 30.0 0.90 1.40
BZH 170120C00035000 C 01/20/17 35.0 0.45 0.95
BZH 170120P00003000 P 01/20/17 3.0 0.00 0.15
BZH 170120P00005000 P 01/20/17 5.0 0.05 0.40
BZH 170120P00008000 P 01/20/17 8.0 0.45 0.95
BZH 170120P00010000 P 01/20/17 10.0 0.85 1.25
BZH 170120P00013000 P 01/20/17 13.0 1.85 2.35
BZH 170120P00015000 P 01/20/17 15.0 2.60 3.40
BZH 170120P00017000 P 01/20/17 17.0 3.70 4.50
BZH 170120P00020000 P 01/20/17 20.0 5.50 6.50
BZH 170120P00022000 P 01/20/17 22.0 7.00 8.00
BZH 170120P00025000 P 01/20/17 25.0 9.30 10.30
BZH 170120P00027000 P 01/20/17 27.0 10.60 12.20
BZH 170120P00030000 P 01/20/17 30.0 13.30 14.90
BZH 170120P00035000 P 01/20/17 35.0 17.90 19.50

OPRA data is delayed 15 minutes.