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 (2016-03-25)Premium Content

Beazer Homes Usa Inc New (BZH)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BZH 160520C00001000 C 05/20/16 1.0 7.00 8.10
BZH 160520C00002000 C 05/20/16 2.0 4.90 8.20
BZH 160520C00003000 C 05/20/16 3.0 3.90 7.20
BZH 160520C00004000 C 05/20/16 4.0 3.90 4.90
BZH 160520C00005000 C 05/20/16 5.0 3.10 3.80
BZH 160520C00006000 C 05/20/16 6.0 2.10 2.80
BZH 160520C00007000 C 05/20/16 7.0 1.25 1.85
BZH 160520C00008000 C 05/20/16 8.0 0.55 0.65
BZH 160520C00009000 C 05/20/16 9.0 0.15 0.25
BZH 160520C00010000 C 05/20/16 10.0 0.05 0.10
BZH 160520C00011000 C 05/20/16 11.0 0.00 0.10
BZH 160520C00012000 C 05/20/16 12.0 0.00 0.05
BZH 160520C00013000 C 05/20/16 13.0 0.00 0.10
BZH 160520C00014000 C 05/20/16 14.0 0.00 0.10
BZH 160520C00015000 C 05/20/16 15.0 0.00 0.10
BZH 160520C00016000 C 05/20/16 16.0 0.00 0.10
BZH 160520C00017000 C 05/20/16 17.0 0.00 0.10
BZH 160520C00018000 C 05/20/16 18.0 0.00 0.10
BZH 160520C00019000 C 05/20/16 19.0 0.00 0.10
BZH 160520C00020000 C 05/20/16 20.0 0.00 0.10
BZH 160520C00021000 C 05/20/16 21.0 0.00 0.10
BZH 160520C00022000 C 05/20/16 22.0 0.00 0.10
BZH 160520C00023000 C 05/20/16 23.0 0.00 0.10
BZH 160520C00024000 C 05/20/16 24.0 0.00 0.10
BZH 160520C00025000 C 05/20/16 25.0 0.00 0.10
BZH 160520C00026000 C 05/20/16 26.0 0.00 0.10
BZH 160520C00027000 C 05/20/16 27.0 0.00 0.10
BZH 160520C00028000 C 05/20/16 28.0 0.00 0.10
BZH 160520C00029000 C 05/20/16 29.0 0.00 0.10
BZH 160520P00001000 P 05/20/16 1.0 0.00 0.10
BZH 160520P00002000 P 05/20/16 2.0 0.00 0.10
BZH 160520P00003000 P 05/20/16 3.0 0.00 0.10
BZH 160520P00004000 P 05/20/16 4.0 0.00 0.10
BZH 160520P00005000 P 05/20/16 5.0 0.00 0.10
BZH 160520P00006000 P 05/20/16 6.0 0.00 0.15
BZH 160520P00007000 P 05/20/16 7.0 0.10 0.15
BZH 160520P00008000 P 05/20/16 8.0 0.35 0.50
BZH 160520P00009000 P 05/20/16 9.0 1.00 1.10
BZH 160520P00010000 P 05/20/16 10.0 1.35 2.00
BZH 160520P00011000 P 05/20/16 11.0 2.25 2.95
BZH 160520P00012000 P 05/20/16 12.0 3.20 4.00
BZH 160520P00013000 P 05/20/16 13.0 4.00 5.00
BZH 160520P00014000 P 05/20/16 14.0 5.10 6.10
BZH 160520P00015000 P 05/20/16 15.0 6.10 7.10
BZH 160520P00016000 P 05/20/16 16.0 7.10 8.10
BZH 160520P00017000 P 05/20/16 17.0 8.10 9.10
BZH 160520P00018000 P 05/20/16 18.0 9.10 10.50
BZH 160520P00019000 P 05/20/16 19.0 10.10 11.70
BZH 160520P00020000 P 05/20/16 20.0 9.80 13.10
BZH 160520P00021000 P 05/20/16 21.0 10.90 14.10
BZH 160520P00022000 P 05/20/16 22.0 12.60 15.10
BZH 160520P00023000 P 05/20/16 23.0 12.80 16.10
BZH 160520P00024000 P 05/20/16 24.0 15.00 17.10
BZH 160520P00025000 P 05/20/16 25.0 14.80 18.10
BZH 160520P00026000 P 05/20/16 26.0 17.00 19.10
BZH 160520P00027000 P 05/20/16 27.0 16.90 20.10
BZH 160520P00028000 P 05/20/16 28.0 17.90 21.10
BZH 160520P00029000 P 05/20/16 29.0 19.90 22.10
BZH 160617C00001000 C 06/17/16 1.0 6.90 7.90
BZH 160617C00002000 C 06/17/16 2.0 4.90 8.10
BZH 160617C00003000 C 06/17/16 3.0 4.90 6.90
BZH 160617C00004000 C 06/17/16 4.0 4.10 4.90
BZH 160617C00005000 C 06/17/16 5.0 3.10 3.90
BZH 160617C00006000 C 06/17/16 6.0 2.25 2.90
BZH 160617C00007000 C 06/17/16 7.0 1.40 2.05
BZH 160617C00008000 C 06/17/16 8.0 0.75 0.90
BZH 160617C00009000 C 06/17/16 9.0 0.35 0.45
BZH 160617C00010000 C 06/17/16 10.0 0.15 0.25
BZH 160617C00011000 C 06/17/16 11.0 0.10 0.15
BZH 160617C00012000 C 06/17/16 12.0 0.00 0.15
BZH 160617C00013000 C 06/17/16 13.0 0.00 0.10
BZH 160617C00014000 C 06/17/16 14.0 0.00 0.10
BZH 160617C00015000 C 06/17/16 15.0 0.00 0.10
BZH 160617C00016000 C 06/17/16 16.0 0.00 0.10
BZH 160617C00017000 C 06/17/16 17.0 0.00 0.10
BZH 160617C00018000 C 06/17/16 18.0 0.00 0.15
BZH 160617P00001000 P 06/17/16 1.0 0.00 0.10
BZH 160617P00002000 P 06/17/16 2.0 0.00 0.10
BZH 160617P00003000 P 06/17/16 3.0 0.00 0.10
BZH 160617P00004000 P 06/17/16 4.0 0.00 0.10
BZH 160617P00005000 P 06/17/16 5.0 0.00 0.15
BZH 160617P00006000 P 06/17/16 6.0 0.05 0.20
BZH 160617P00007000 P 06/17/16 7.0 0.20 0.35
BZH 160617P00008000 P 06/17/16 8.0 0.55 0.70
BZH 160617P00009000 P 06/17/16 9.0 1.10 1.30
BZH 160617P00010000 P 06/17/16 10.0 1.50 2.15
BZH 160617P00011000 P 06/17/16 11.0 2.35 3.00
BZH 160617P00012000 P 06/17/16 12.0 3.20 4.00
BZH 160617P00013000 P 06/17/16 13.0 4.20 5.00
BZH 160617P00014000 P 06/17/16 14.0 5.20 6.10
BZH 160617P00015000 P 06/17/16 15.0 6.10 7.10
BZH 160617P00016000 P 06/17/16 16.0 5.90 9.10
BZH 160617P00017000 P 06/17/16 17.0 7.00 9.10
BZH 160617P00018000 P 06/17/16 18.0 9.10 10.10
BZH 160819C00001000 C 08/19/16 1.0 7.10 7.90
BZH 160819C00002000 C 08/19/16 2.0 6.10 6.80
BZH 160819C00003000 C 08/19/16 3.0 5.10 5.90
BZH 160819C00004000 C 08/19/16 4.0 4.20 5.00
BZH 160819C00005000 C 08/19/16 5.0 3.30 4.00
BZH 160819C00006000 C 08/19/16 6.0 2.45 3.10
BZH 160819C00007000 C 08/19/16 7.0 1.75 1.90
BZH 160819C00008000 C 08/19/16 8.0 1.15 1.30
BZH 160819C00009000 C 08/19/16 9.0 0.75 0.85
BZH 160819C00010000 C 08/19/16 10.0 0.45 0.55
BZH 160819C00011000 C 08/19/16 11.0 0.25 0.40
BZH 160819C00012000 C 08/19/16 12.0 0.15 0.35
BZH 160819C00013000 C 08/19/16 13.0 0.05 0.25
BZH 160819C00014000 C 08/19/16 14.0 0.00 0.20
BZH 160819C00015000 C 08/19/16 15.0 0.00 0.15
BZH 160819C00016000 C 08/19/16 16.0 0.00 0.15
BZH 160819C00017000 C 08/19/16 17.0 0.00 0.15
BZH 160819C00018000 C 08/19/16 18.0 0.00 0.15
BZH 160819C00019000 C 08/19/16 19.0 0.00 0.15
BZH 160819C00020000 C 08/19/16 20.0 0.00 0.15
BZH 160819C00021000 C 08/19/16 21.0 0.00 0.15
BZH 160819C00022000 C 08/19/16 22.0 0.00 0.15
BZH 160819C00023000 C 08/19/16 23.0 0.00 0.15
BZH 160819P00001000 P 08/19/16 1.0 0.00 0.10
BZH 160819P00002000 P 08/19/16 2.0 0.00 0.15
BZH 160819P00003000 P 08/19/16 3.0 0.00 0.15
BZH 160819P00004000 P 08/19/16 4.0 0.05 0.20
BZH 160819P00005000 P 08/19/16 5.0 0.10 0.30
BZH 160819P00006000 P 08/19/16 6.0 0.30 0.40
BZH 160819P00007000 P 08/19/16 7.0 0.55 0.65
BZH 160819P00008000 P 08/19/16 8.0 0.95 1.10
BZH 160819P00009000 P 08/19/16 9.0 1.50 1.70
BZH 160819P00010000 P 08/19/16 10.0 2.20 2.40
BZH 160819P00011000 P 08/19/16 11.0 3.00 3.20
BZH 160819P00012000 P 08/19/16 12.0 3.40 4.10
BZH 160819P00013000 P 08/19/16 13.0 4.30 5.10
BZH 160819P00014000 P 08/19/16 14.0 5.20 6.00
BZH 160819P00015000 P 08/19/16 15.0 6.20 7.00
BZH 160819P00016000 P 08/19/16 16.0 5.90 9.10
BZH 160819P00017000 P 08/19/16 17.0 8.10 9.40
BZH 160819P00018000 P 08/19/16 18.0 9.10 10.40
BZH 160819P00019000 P 08/19/16 19.0 9.80 12.10
BZH 160819P00020000 P 08/19/16 20.0 10.90 12.60
BZH 160819P00021000 P 08/19/16 21.0 11.80 14.10
BZH 160819P00022000 P 08/19/16 22.0 12.90 15.10
BZH 160819P00023000 P 08/19/16 23.0 14.10 15.40
BZH 161118C00001000 C 11/18/16 1.0 6.90 8.00
BZH 161118C00002000 C 11/18/16 2.0 6.10 7.00
BZH 161118C00003000 C 11/18/16 3.0 5.20 6.00
BZH 161118C00004000 C 11/18/16 4.0 4.30 5.10
BZH 161118C00005000 C 11/18/16 5.0 3.50 4.30
BZH 161118C00006000 C 11/18/16 6.0 2.75 3.40
BZH 161118C00007000 C 11/18/16 7.0 2.10 2.30
BZH 161118C00008000 C 11/18/16 8.0 1.55 1.75
BZH 161118C00009000 C 11/18/16 9.0 1.15 1.30
BZH 161118C00010000 C 11/18/16 10.0 0.80 0.95
BZH 161118C00011000 C 11/18/16 11.0 0.55 0.70
BZH 161118C00012000 C 11/18/16 12.0 0.35 0.50
BZH 161118C00013000 C 11/18/16 13.0 0.25 0.40
BZH 161118C00014000 C 11/18/16 14.0 0.20 0.40
BZH 161118C00015000 C 11/18/16 15.0 0.05 0.35
BZH 161118C00016000 C 11/18/16 16.0 0.05 0.25
BZH 161118C00017000 C 11/18/16 17.0 0.00 0.40
BZH 161118C00018000 C 11/18/16 18.0 0.00 0.35
BZH 161118C00019000 C 11/18/16 19.0 0.00 0.30
BZH 161118P00001000 P 11/18/16 1.0 0.00 0.15
BZH 161118P00002000 P 11/18/16 2.0 0.00 0.20
BZH 161118P00003000 P 11/18/16 3.0 0.00 0.25
BZH 161118P00004000 P 11/18/16 4.0 0.15 0.35
BZH 161118P00005000 P 11/18/16 5.0 0.25 0.50
BZH 161118P00006000 P 11/18/16 6.0 0.50 0.70
BZH 161118P00007000 P 11/18/16 7.0 0.80 1.05
BZH 161118P00008000 P 11/18/16 8.0 1.20 1.50
BZH 161118P00009000 P 11/18/16 9.0 1.75 2.05
BZH 161118P00010000 P 11/18/16 10.0 2.45 2.75
BZH 161118P00011000 P 11/18/16 11.0 3.20 3.50
BZH 161118P00012000 P 11/18/16 12.0 3.70 4.40
BZH 161118P00013000 P 11/18/16 13.0 4.50 5.20
BZH 161118P00014000 P 11/18/16 14.0 5.40 6.10
BZH 161118P00015000 P 11/18/16 15.0 6.30 7.10
BZH 161118P00016000 P 11/18/16 16.0 7.20 8.10
BZH 161118P00017000 P 11/18/16 17.0 6.60 11.00
BZH 161118P00018000 P 11/18/16 18.0 7.90 12.00
BZH 161118P00019000 P 11/18/16 19.0 10.10 11.70
BZH 170120C00002000 C 01/20/17 2.0 6.10 7.00
BZH 170120C00003000 C 01/20/17 3.0 4.20 7.40
BZH 170120C00004000 C 01/20/17 4.0 4.40 5.30
BZH 170120C00005000 C 01/20/17 5.0 3.60 4.30
BZH 170120C00006000 C 01/20/17 6.0 2.90 3.50
BZH 170120C00007000 C 01/20/17 7.0 2.30 2.50
BZH 170120C00008000 C 01/20/17 8.0 1.75 2.00
BZH 170120C00009000 C 01/20/17 9.0 1.35 1.55
BZH 170120C00010000 C 01/20/17 10.0 1.00 1.20
BZH 170120C00011000 C 01/20/17 11.0 0.75 0.95
BZH 170120C00012000 C 01/20/17 12.0 0.55 0.75
BZH 170120C00013000 C 01/20/17 13.0 0.35 0.60
BZH 170120C00014000 C 01/20/17 14.0 0.25 0.45
BZH 170120C00015000 C 01/20/17 15.0 0.10 0.45
BZH 170120C00016000 C 01/20/17 16.0 0.10 0.40
BZH 170120C00017000 C 01/20/17 17.0 0.00 0.50
BZH 170120C00018000 C 01/20/17 18.0 0.00 0.45
BZH 170120C00019000 C 01/20/17 19.0 0.00 0.40
BZH 170120C00020000 C 01/20/17 20.0 0.05 0.35
BZH 170120C00022000 C 01/20/17 22.0 0.00 0.20
BZH 170120C00025000 C 01/20/17 25.0 0.00 0.15
BZH 170120C00027000 C 01/20/17 27.0 0.00 0.15
BZH 170120C00030000 C 01/20/17 30.0 0.00 0.15
BZH 170120C00035000 C 01/20/17 35.0 0.00 0.20
BZH 170120P00002000 P 01/20/17 2.0 0.00 0.25
BZH 170120P00003000 P 01/20/17 3.0 0.10 0.30
BZH 170120P00004000 P 01/20/17 4.0 0.20 0.45
BZH 170120P00005000 P 01/20/17 5.0 0.35 0.65
BZH 170120P00006000 P 01/20/17 6.0 0.65 0.90
BZH 170120P00007000 P 01/20/17 7.0 0.95 1.25
BZH 170120P00008000 P 01/20/17 8.0 1.50 1.70
BZH 170120P00009000 P 01/20/17 9.0 2.00 2.30
BZH 170120P00010000 P 01/20/17 10.0 2.75 2.95
BZH 170120P00011000 P 01/20/17 11.0 3.40 3.70
BZH 170120P00012000 P 01/20/17 12.0 4.20 4.50
BZH 170120P00013000 P 01/20/17 13.0 5.00 5.40
BZH 170120P00014000 P 01/20/17 14.0 5.50 6.30
BZH 170120P00015000 P 01/20/17 15.0 6.90 7.20
BZH 170120P00016000 P 01/20/17 16.0 7.30 8.20
BZH 170120P00017000 P 01/20/17 17.0 8.80 9.10
BZH 170120P00018000 P 01/20/17 18.0 8.90 12.00
BZH 170120P00019000 P 01/20/17 19.0 8.70 13.00
BZH 170120P00020000 P 01/20/17 20.0 11.10 12.50
BZH 170120P00022000 P 01/20/17 22.0 12.80 16.00
BZH 170120P00025000 P 01/20/17 25.0 15.60 19.00
BZH 170120P00027000 P 01/20/17 27.0 17.70 21.00
BZH 170120P00030000 P 01/20/17 30.0 20.70 24.00
BZH 170120P00035000 P 01/20/17 35.0 26.00 27.30
BZH 180119C00003000 C 01/19/18 3.0 5.50 6.40
BZH 180119C00005000 C 01/19/18 5.0 4.10 5.00
BZH 180119C00008000 C 01/19/18 8.0 2.50 3.10
BZH 180119C00010000 C 01/19/18 10.0 1.75 2.35
BZH 180119C00012000 C 01/19/18 12.0 1.25 1.80
BZH 180119C00015000 C 01/19/18 15.0 0.65 1.25
BZH 180119C00017000 C 01/19/18 17.0 0.45 1.00
BZH 180119C00020000 C 01/19/18 20.0 0.20 0.75
BZH 180119C00022000 C 01/19/18 22.0 0.10 0.60
BZH 180119C00025000 C 01/19/18 25.0 0.05 0.45
BZH 180119C00027000 C 01/19/18 27.0 0.00 0.65
BZH 180119C00030000 C 01/19/18 30.0 0.00 0.55
BZH 180119P00003000 P 01/19/18 3.0 0.30 0.70
BZH 180119P00005000 P 01/19/18 5.0 0.95 1.20
BZH 180119P00008000 P 01/19/18 8.0 2.45 2.60
BZH 180119P00010000 P 01/19/18 10.0 3.50 3.80
BZH 180119P00012000 P 01/19/18 12.0 4.90 5.30
BZH 180119P00015000 P 01/19/18 15.0 7.40 7.80
BZH 180119P00017000 P 01/19/18 17.0 8.70 9.60
BZH 180119P00020000 P 01/19/18 20.0 11.50 12.70
BZH 180119P00022000 P 01/19/18 22.0 13.30 14.50
BZH 180119P00025000 P 01/19/18 25.0 16.20 17.40
BZH 180119P00027000 P 01/19/18 27.0 16.90 21.00
BZH 180119P00030000 P 01/19/18 30.0 20.70 23.30

OPRA data is delayed 15 minutes.