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 (2015-12-25)Premium Content

Beazer Homes Usa Inc New (BZH)
As of Feb 11 2016 1:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BZH 160219C00001000 C 02/19/16 1.0 5.40 6.00
BZH 160219C00002000 C 02/19/16 2.0 4.40 5.00
BZH 160219C00003000 C 02/19/16 3.0 3.40 4.00
BZH 160219C00004000 C 02/19/16 4.0 2.40 2.95
BZH 160219C00005000 C 02/19/16 5.0 1.45 2.05
BZH 160219C00006000 C 02/19/16 6.0 0.65 1.15
BZH 160219C00007000 C 02/19/16 7.0 0.25 0.35
BZH 160219C00008000 C 02/19/16 8.0 0.00 0.20
BZH 160219C00009000 C 02/19/16 9.0 0.00 0.25
BZH 160219C00010000 C 02/19/16 10.0 0.00 0.05
BZH 160219C00011000 C 02/19/16 11.0 0.00 0.20
BZH 160219C00012000 C 02/19/16 12.0 0.00 0.15
BZH 160219C00013000 C 02/19/16 13.0 0.00 0.15
BZH 160219C00014000 C 02/19/16 14.0 0.00 0.15
BZH 160219C00015000 C 02/19/16 15.0 0.00 0.05
BZH 160219C00016000 C 02/19/16 16.0 0.00 0.15
BZH 160219C00017000 C 02/19/16 17.0 0.00 0.05
BZH 160219C00018000 C 02/19/16 18.0 0.00 0.10
BZH 160219C00019000 C 02/19/16 19.0 0.00 0.10
BZH 160219C00020000 C 02/19/16 20.0 0.00 0.10
BZH 160219C00021000 C 02/19/16 21.0 0.00 0.10
BZH 160219C00022000 C 02/19/16 22.0 0.00 0.10
BZH 160219C00023000 C 02/19/16 23.0 0.00 0.10
BZH 160219C00024000 C 02/19/16 24.0 0.00 0.10
BZH 160219C00025000 C 02/19/16 25.0 0.00 0.10
BZH 160219C00026000 C 02/19/16 26.0 0.00 0.10
BZH 160219C00027000 C 02/19/16 27.0 0.00 0.10
BZH 160219C00028000 C 02/19/16 28.0 0.00 0.10
BZH 160219C00029000 C 02/19/16 29.0 0.00 0.10
BZH 160219C00030000 C 02/19/16 30.0 0.00 0.10
BZH 160219C00031000 C 02/19/16 31.0 0.00 0.10
BZH 160219C00032000 C 02/19/16 32.0 0.00 0.10
BZH 160219C00033000 C 02/19/16 33.0 0.00 0.10
BZH 160219C00034000 C 02/19/16 34.0 0.00 0.10
BZH 160219P00001000 P 02/19/16 1.0 0.00 0.10
BZH 160219P00002000 P 02/19/16 2.0 0.00 0.10
BZH 160219P00003000 P 02/19/16 3.0 0.00 0.15
BZH 160219P00004000 P 02/19/16 4.0 0.00 0.20
BZH 160219P00005000 P 02/19/16 5.0 0.00 0.25
BZH 160219P00006000 P 02/19/16 6.0 0.15 0.25
BZH 160219P00007000 P 02/19/16 7.0 0.55 0.80
BZH 160219P00008000 P 02/19/16 8.0 1.10 1.70
BZH 160219P00009000 P 02/19/16 9.0 2.05 2.65
BZH 160219P00010000 P 02/19/16 10.0 3.00 3.70
BZH 160219P00011000 P 02/19/16 11.0 4.00 4.70
BZH 160219P00012000 P 02/19/16 12.0 5.00 5.70
BZH 160219P00013000 P 02/19/16 13.0 6.00 6.80
BZH 160219P00014000 P 02/19/16 14.0 7.00 7.70
BZH 160219P00015000 P 02/19/16 15.0 8.00 8.90
BZH 160219P00016000 P 02/19/16 16.0 9.00 9.90
BZH 160219P00017000 P 02/19/16 17.0 10.00 11.00
BZH 160219P00018000 P 02/19/16 18.0 11.00 12.00
BZH 160219P00019000 P 02/19/16 19.0 12.00 12.90
BZH 160219P00020000 P 02/19/16 20.0 13.00 14.00
BZH 160219P00021000 P 02/19/16 21.0 14.00 14.90
BZH 160219P00022000 P 02/19/16 22.0 15.00 16.10
BZH 160219P00023000 P 02/19/16 23.0 16.00 17.10
BZH 160219P00024000 P 02/19/16 24.0 17.00 17.90
BZH 160219P00025000 P 02/19/16 25.0 18.00 18.90
BZH 160219P00026000 P 02/19/16 26.0 19.00 19.90
BZH 160219P00027000 P 02/19/16 27.0 20.00 20.90
BZH 160219P00028000 P 02/19/16 28.0 21.00 21.90
BZH 160219P00029000 P 02/19/16 29.0 22.00 22.90
BZH 160219P00030000 P 02/19/16 30.0 23.00 24.50
BZH 160219P00031000 P 02/19/16 31.0 24.00 24.90
BZH 160219P00032000 P 02/19/16 32.0 25.00 26.50
BZH 160219P00033000 P 02/19/16 33.0 26.00 26.90
BZH 160219P00034000 P 02/19/16 34.0 27.00 28.00
BZH 160318C00001000 C 03/18/16 1.0 5.40 6.00
BZH 160318C00002000 C 03/18/16 2.0 4.40 5.00
BZH 160318C00003000 C 03/18/16 3.0 3.50 4.10
BZH 160318C00004000 C 03/18/16 4.0 2.55 3.10
BZH 160318C00005000 C 03/18/16 5.0 1.75 2.25
BZH 160318C00006000 C 03/18/16 6.0 1.10 1.50
BZH 160318C00007000 C 03/18/16 7.0 0.70 0.80
BZH 160318C00008000 C 03/18/16 8.0 0.35 0.45
BZH 160318C00009000 C 03/18/16 9.0 0.15 0.35
BZH 160318C00010000 C 03/18/16 10.0 0.05 0.15
BZH 160318C00011000 C 03/18/16 11.0 0.00 0.30
BZH 160318C00012000 C 03/18/16 12.0 0.00 0.25
BZH 160318C00013000 C 03/18/16 13.0 0.00 0.25
BZH 160318C00014000 C 03/18/16 14.0 0.00 0.10
BZH 160318C00015000 C 03/18/16 15.0 0.00 0.20
BZH 160318C00016000 C 03/18/16 16.0 0.00 0.20
BZH 160318C00017000 C 03/18/16 17.0 0.00 0.20
BZH 160318P00001000 P 03/18/16 1.0 0.00 0.10
BZH 160318P00002000 P 03/18/16 2.0 0.00 0.20
BZH 160318P00003000 P 03/18/16 3.0 0.00 0.25
BZH 160318P00004000 P 03/18/16 4.0 0.05 0.35
BZH 160318P00005000 P 03/18/16 5.0 0.15 0.35
BZH 160318P00006000 P 03/18/16 6.0 0.55 0.60
BZH 160318P00007000 P 03/18/16 7.0 1.00 1.15
BZH 160318P00008000 P 03/18/16 8.0 1.65 1.90
BZH 160318P00009000 P 03/18/16 9.0 2.50 2.75
BZH 160318P00010000 P 03/18/16 10.0 3.40 3.70
BZH 160318P00011000 P 03/18/16 11.0 4.10 4.70
BZH 160318P00012000 P 03/18/16 12.0 5.00 5.60
BZH 160318P00013000 P 03/18/16 13.0 6.00 6.80
BZH 160318P00014000 P 03/18/16 14.0 7.00 7.70
BZH 160318P00015000 P 03/18/16 15.0 8.00 8.90
BZH 160318P00016000 P 03/18/16 16.0 9.00 9.90
BZH 160318P00017000 P 03/18/16 17.0 10.00 10.90
BZH 160520C00001000 C 05/20/16 1.0 5.40 6.10
BZH 160520C00002000 C 05/20/16 2.0 4.50 5.10
BZH 160520C00003000 C 05/20/16 3.0 3.60 4.20
BZH 160520C00004000 C 05/20/16 4.0 2.80 3.40
BZH 160520C00005000 C 05/20/16 5.0 2.05 2.60
BZH 160520C00006000 C 05/20/16 6.0 1.60 1.85
BZH 160520C00007000 C 05/20/16 7.0 1.20 1.30
BZH 160520C00008000 C 05/20/16 8.0 0.85 0.95
BZH 160520C00009000 C 05/20/16 9.0 0.50 0.75
BZH 160520C00010000 C 05/20/16 10.0 0.35 0.45
BZH 160520C00011000 C 05/20/16 11.0 0.20 0.40
BZH 160520C00012000 C 05/20/16 12.0 0.15 0.30
BZH 160520C00013000 C 05/20/16 13.0 0.05 0.35
BZH 160520C00014000 C 05/20/16 14.0 0.05 0.35
BZH 160520C00015000 C 05/20/16 15.0 0.00 0.35
BZH 160520C00016000 C 05/20/16 16.0 0.00 0.30
BZH 160520C00017000 C 05/20/16 17.0 0.00 0.30
BZH 160520C00018000 C 05/20/16 18.0 0.00 0.25
BZH 160520C00019000 C 05/20/16 19.0 0.00 0.25
BZH 160520C00020000 C 05/20/16 20.0 0.00 0.25
BZH 160520C00021000 C 05/20/16 21.0 0.00 0.25
BZH 160520C00022000 C 05/20/16 22.0 0.00 0.20
BZH 160520C00023000 C 05/20/16 23.0 0.00 0.20
BZH 160520C00024000 C 05/20/16 24.0 0.00 0.20
BZH 160520C00025000 C 05/20/16 25.0 0.00 0.20
BZH 160520C00026000 C 05/20/16 26.0 0.00 0.20
BZH 160520C00027000 C 05/20/16 27.0 0.00 0.20
BZH 160520C00028000 C 05/20/16 28.0 0.00 0.20
BZH 160520C00029000 C 05/20/16 29.0 0.00 0.20
BZH 160520P00001000 P 05/20/16 1.0 0.00 0.15
BZH 160520P00002000 P 05/20/16 2.0 0.00 0.25
BZH 160520P00003000 P 05/20/16 3.0 0.05 0.35
BZH 160520P00004000 P 05/20/16 4.0 0.20 0.55
BZH 160520P00005000 P 05/20/16 5.0 0.40 0.70
BZH 160520P00006000 P 05/20/16 6.0 1.00 1.05
BZH 160520P00007000 P 05/20/16 7.0 1.55 1.60
BZH 160520P00008000 P 05/20/16 8.0 2.05 2.35
BZH 160520P00009000 P 05/20/16 9.0 2.85 3.10
BZH 160520P00010000 P 05/20/16 10.0 3.60 4.00
BZH 160520P00011000 P 05/20/16 11.0 4.50 4.90
BZH 160520P00012000 P 05/20/16 12.0 5.40 5.80
BZH 160520P00013000 P 05/20/16 13.0 6.10 6.70
BZH 160520P00014000 P 05/20/16 14.0 7.00 7.80
BZH 160520P00015000 P 05/20/16 15.0 8.00 8.70
BZH 160520P00016000 P 05/20/16 16.0 9.00 9.60
BZH 160520P00017000 P 05/20/16 17.0 10.00 10.60
BZH 160520P00018000 P 05/20/16 18.0 11.00 11.60
BZH 160520P00019000 P 05/20/16 19.0 12.00 12.90
BZH 160520P00020000 P 05/20/16 20.0 13.00 13.90
BZH 160520P00021000 P 05/20/16 21.0 13.90 14.90
BZH 160520P00022000 P 05/20/16 22.0 14.90 15.90
BZH 160520P00023000 P 05/20/16 23.0 15.90 16.90
BZH 160520P00024000 P 05/20/16 24.0 16.90 17.90
BZH 160520P00025000 P 05/20/16 25.0 17.90 18.90
BZH 160520P00026000 P 05/20/16 26.0 18.90 19.90
BZH 160520P00027000 P 05/20/16 27.0 19.90 20.90
BZH 160520P00028000 P 05/20/16 28.0 20.90 21.90
BZH 160520P00029000 P 05/20/16 29.0 21.90 23.50
BZH 160819C00001000 C 08/19/16 1.0 5.40 6.20
BZH 160819C00002000 C 08/19/16 2.0 4.50 5.40
BZH 160819C00003000 C 08/19/16 3.0 3.70 4.40
BZH 160819C00004000 C 08/19/16 4.0 2.90 3.70
BZH 160819C00005000 C 08/19/16 5.0 2.25 2.90
BZH 160819C00006000 C 08/19/16 6.0 1.95 2.25
BZH 160819C00007000 C 08/19/16 7.0 1.50 1.75
BZH 160819C00008000 C 08/19/16 8.0 1.10 1.35
BZH 160819C00009000 C 08/19/16 9.0 0.85 1.05
BZH 160819C00010000 C 08/19/16 10.0 0.65 0.85
BZH 160819C00011000 C 08/19/16 11.0 0.50 0.70
BZH 160819C00012000 C 08/19/16 12.0 0.20 0.55
BZH 160819C00013000 C 08/19/16 13.0 0.15 0.45
BZH 160819C00014000 C 08/19/16 14.0 0.00 0.35
BZH 160819C00015000 C 08/19/16 15.0 0.00 0.50
BZH 160819C00016000 C 08/19/16 16.0 0.05 0.45
BZH 160819C00017000 C 08/19/16 17.0 0.00 0.40
BZH 160819C00018000 C 08/19/16 18.0 0.00 0.35
BZH 160819C00019000 C 08/19/16 19.0 0.00 0.35
BZH 160819C00020000 C 08/19/16 20.0 0.00 0.35
BZH 160819C00021000 C 08/19/16 21.0 0.00 0.30
BZH 160819C00022000 C 08/19/16 22.0 0.00 0.30
BZH 160819C00023000 C 08/19/16 23.0 0.00 0.30
BZH 160819P00001000 P 08/19/16 1.0 0.00 0.20
BZH 160819P00002000 P 08/19/16 2.0 0.05 0.30
BZH 160819P00003000 P 08/19/16 3.0 0.15 0.50
BZH 160819P00004000 P 08/19/16 4.0 0.35 0.60
BZH 160819P00005000 P 08/19/16 5.0 0.60 0.95
BZH 160819P00006000 P 08/19/16 6.0 1.25 1.45
BZH 160819P00007000 P 08/19/16 7.0 1.80 2.00
BZH 160819P00008000 P 08/19/16 8.0 2.45 2.65
BZH 160819P00009000 P 08/19/16 9.0 3.10 3.40
BZH 160819P00010000 P 08/19/16 10.0 3.90 4.20
BZH 160819P00011000 P 08/19/16 11.0 4.70 5.10
BZH 160819P00012000 P 08/19/16 12.0 5.20 6.00
BZH 160819P00013000 P 08/19/16 13.0 6.10 6.90
BZH 160819P00014000 P 08/19/16 14.0 7.00 8.00
BZH 160819P00015000 P 08/19/16 15.0 8.00 8.80
BZH 160819P00016000 P 08/19/16 16.0 8.90 9.90
BZH 160819P00017000 P 08/19/16 17.0 9.90 11.00
BZH 160819P00018000 P 08/19/16 18.0 10.90 11.90
BZH 160819P00019000 P 08/19/16 19.0 11.90 12.90
BZH 160819P00020000 P 08/19/16 20.0 12.90 13.90
BZH 160819P00021000 P 08/19/16 21.0 13.90 14.90
BZH 160819P00022000 P 08/19/16 22.0 14.90 15.90
BZH 160819P00023000 P 08/19/16 23.0 15.80 16.90
BZH 170120C00003000 C 01/20/17 3.0 3.70 4.80
BZH 170120C00005000 C 01/20/17 5.0 2.55 3.40
BZH 170120C00008000 C 01/20/17 8.0 1.55 1.95
BZH 170120C00010000 C 01/20/17 10.0 1.05 1.40
BZH 170120C00013000 C 01/20/17 13.0 0.35 0.85
BZH 170120C00015000 C 01/20/17 15.0 0.15 0.60
BZH 170120C00017000 C 01/20/17 17.0 0.30 0.45
BZH 170120C00020000 C 01/20/17 20.0 0.10 0.50
BZH 170120C00022000 C 01/20/17 22.0 0.00 0.45
BZH 170120C00025000 C 01/20/17 25.0 0.00 0.40
BZH 170120C00027000 C 01/20/17 27.0 0.00 0.35
BZH 170120C00030000 C 01/20/17 30.0 0.00 0.30
BZH 170120C00035000 C 01/20/17 35.0 0.00 0.25
BZH 170120P00003000 P 01/20/17 3.0 0.25 0.65
BZH 170120P00005000 P 01/20/17 5.0 0.85 1.35
BZH 170120P00008000 P 01/20/17 8.0 2.85 3.10
BZH 170120P00010000 P 01/20/17 10.0 4.30 4.60
BZH 170120P00013000 P 01/20/17 13.0 6.60 7.20
BZH 170120P00015000 P 01/20/17 15.0 8.50 9.00
BZH 170120P00017000 P 01/20/17 17.0 10.50 10.90
BZH 170120P00020000 P 01/20/17 20.0 12.90 13.90
BZH 170120P00022000 P 01/20/17 22.0 14.90 15.90
BZH 170120P00025000 P 01/20/17 25.0 17.80 18.90
BZH 170120P00027000 P 01/20/17 27.0 19.80 20.90
BZH 170120P00030000 P 01/20/17 30.0 22.80 24.40
BZH 170120P00035000 P 01/20/17 35.0 27.80 28.90
BZH 180119C00003000 C 01/19/18 3.0 3.80 5.10
BZH 180119C00005000 C 01/19/18 5.0 2.65 4.00
BZH 180119C00008000 C 01/19/18 8.0 1.75 2.70
BZH 180119C00010000 C 01/19/18 10.0 1.15 2.15
BZH 180119C00012000 C 01/19/18 12.0 0.75 1.85
BZH 180119C00015000 C 01/19/18 15.0 0.40 1.30
BZH 180119C00017000 C 01/19/18 17.0 0.30 1.05
BZH 180119C00020000 C 01/19/18 20.0 0.10 0.85
BZH 180119C00022000 C 01/19/18 22.0 0.10 0.75
BZH 180119C00025000 C 01/19/18 25.0 0.05 0.70
BZH 180119C00027000 C 01/19/18 27.0 0.00 0.65
BZH 180119C00030000 C 01/19/18 30.0 0.00 0.60
BZH 180119P00003000 P 01/19/18 3.0 0.50 1.00
BZH 180119P00005000 P 01/19/18 5.0 1.35 1.90
BZH 180119P00008000 P 01/19/18 8.0 3.10 3.80
BZH 180119P00010000 P 01/19/18 10.0 4.50 5.30
BZH 180119P00012000 P 01/19/18 12.0 6.00 6.90
BZH 180119P00015000 P 01/19/18 15.0 8.50 9.70
BZH 180119P00017000 P 01/19/18 17.0 10.30 11.60
BZH 180119P00020000 P 01/19/18 20.0 13.10 14.40
BZH 180119P00022000 P 01/19/18 22.0 15.00 16.30
BZH 180119P00025000 P 01/19/18 25.0 17.90 19.20
BZH 180119P00027000 P 01/19/18 27.0 19.90 21.10
BZH 180119P00030000 P 01/19/18 30.0 22.70 24.20

OPRA data is delayed 15 minutes.