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 (2015-06-26)Premium Content

Beazer Homes Usa Inc New (BZH)
As of Sep 2 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BZH 150918C00010000 C 09/18/15 10.0 5.80 6.70
BZH 150918C00011000 C 09/18/15 11.0 4.80 5.70
BZH 150918C00012000 C 09/18/15 12.0 3.80 4.70
BZH 150918C00013000 C 09/18/15 13.0 2.90 3.70
BZH 150918C00014000 C 09/18/15 14.0 2.05 2.65
BZH 150918C00015000 C 09/18/15 15.0 1.25 1.75
BZH 150918C00016000 C 09/18/15 16.0 0.75 0.95
BZH 150918C00017000 C 09/18/15 17.0 0.25 0.45
BZH 150918C00018000 C 09/18/15 18.0 0.05 0.35
BZH 150918C00019000 C 09/18/15 19.0 0.00 0.30
BZH 150918C00020000 C 09/18/15 20.0 0.00 0.15
BZH 150918C00021000 C 09/18/15 21.0 0.00 0.10
BZH 150918C00022000 C 09/18/15 22.0 0.00 0.05
BZH 150918C00023000 C 09/18/15 23.0 0.00 0.05
BZH 150918C00024000 C 09/18/15 24.0 0.00 0.05
BZH 150918C00025000 C 09/18/15 25.0 0.00 0.05
BZH 150918C00026000 C 09/18/15 26.0 0.00 0.05
BZH 150918C00027000 C 09/18/15 27.0 0.00 0.05
BZH 150918C00028000 C 09/18/15 28.0 0.00 0.05
BZH 150918P00010000 P 09/18/15 10.0 0.00 0.10
BZH 150918P00011000 P 09/18/15 11.0 0.00 0.15
BZH 150918P00012000 P 09/18/15 12.0 0.00 0.20
BZH 150918P00013000 P 09/18/15 13.0 0.00 0.30
BZH 150918P00014000 P 09/18/15 14.0 0.05 0.40
BZH 150918P00015000 P 09/18/15 15.0 0.20 0.40
BZH 150918P00016000 P 09/18/15 16.0 0.40 0.65
BZH 150918P00017000 P 09/18/15 17.0 0.90 1.15
BZH 150918P00018000 P 09/18/15 18.0 1.65 2.25
BZH 150918P00019000 P 09/18/15 19.0 2.40 3.30
BZH 150918P00020000 P 09/18/15 20.0 3.40 4.30
BZH 150918P00021000 P 09/18/15 21.0 4.40 5.20
BZH 150918P00022000 P 09/18/15 22.0 5.30 6.20
BZH 150918P00023000 P 09/18/15 23.0 6.30 7.30
BZH 150918P00024000 P 09/18/15 24.0 7.30 8.30
BZH 150918P00025000 P 09/18/15 25.0 8.30 9.30
BZH 150918P00026000 P 09/18/15 26.0 9.30 11.60
BZH 150918P00027000 P 09/18/15 27.0 9.20 12.60
BZH 150918P00028000 P 09/18/15 28.0 11.30 12.30
BZH 151016C00009000 C 10/16/15 9.0 6.90 7.80
BZH 151016C00010000 C 10/16/15 10.0 5.90 6.80
BZH 151016C00011000 C 10/16/15 11.0 4.90 5.70
BZH 151016C00012000 C 10/16/15 12.0 4.00 4.80
BZH 151016C00013000 C 10/16/15 13.0 3.10 3.80
BZH 151016C00014000 C 10/16/15 14.0 2.25 3.00
BZH 151016C00015000 C 10/16/15 15.0 1.75 1.95
BZH 151016C00016000 C 10/16/15 16.0 1.05 1.30
BZH 151016C00017000 C 10/16/15 17.0 0.55 0.80
BZH 151016C00018000 C 10/16/15 18.0 0.35 0.45
BZH 151016C00019000 C 10/16/15 19.0 0.05 0.50
BZH 151016C00020000 C 10/16/15 20.0 0.05 0.45
BZH 151016C00021000 C 10/16/15 21.0 0.00 0.40
BZH 151016C00022000 C 10/16/15 22.0 0.00 0.30
BZH 151016C00023000 C 10/16/15 23.0 0.00 0.20
BZH 151016C00024000 C 10/16/15 24.0 0.00 0.15
BZH 151016C00025000 C 10/16/15 25.0 0.00 0.15
BZH 151016C00026000 C 10/16/15 26.0 0.00 0.10
BZH 151016C00027000 C 10/16/15 27.0 0.00 0.10
BZH 151016P00009000 P 10/16/15 9.0 0.00 0.15
BZH 151016P00010000 P 10/16/15 10.0 0.00 0.25
BZH 151016P00011000 P 10/16/15 11.0 0.00 0.35
BZH 151016P00012000 P 10/16/15 12.0 0.05 0.40
BZH 151016P00013000 P 10/16/15 13.0 0.15 0.35
BZH 151016P00014000 P 10/16/15 14.0 0.25 0.35
BZH 151016P00015000 P 10/16/15 15.0 0.45 0.55
BZH 151016P00016000 P 10/16/15 16.0 0.75 0.85
BZH 151016P00017000 P 10/16/15 17.0 1.20 1.35
BZH 151016P00018000 P 10/16/15 18.0 1.90 2.50
BZH 151016P00019000 P 10/16/15 19.0 2.70 3.40
BZH 151016P00020000 P 10/16/15 20.0 3.50 4.30
BZH 151016P00021000 P 10/16/15 21.0 4.50 5.30
BZH 151016P00022000 P 10/16/15 22.0 5.30 6.30
BZH 151016P00023000 P 10/16/15 23.0 6.30 7.20
BZH 151016P00024000 P 10/16/15 24.0 7.30 8.20
BZH 151016P00025000 P 10/16/15 25.0 8.30 9.20
BZH 151016P00026000 P 10/16/15 26.0 9.30 10.30
BZH 151016P00027000 P 10/16/15 27.0 10.20 11.70
BZH 151120C00007000 C 11/20/15 7.0 8.80 9.80
BZH 151120C00008000 C 11/20/15 8.0 7.90 8.80
BZH 151120C00009000 C 11/20/15 9.0 6.90 7.80
BZH 151120C00010000 C 11/20/15 10.0 5.90 6.80
BZH 151120C00011000 C 11/20/15 11.0 5.10 5.80
BZH 151120C00012000 C 11/20/15 12.0 4.20 4.90
BZH 151120C00013000 C 11/20/15 13.0 3.30 4.00
BZH 151120C00014000 C 11/20/15 14.0 2.60 3.20
BZH 151120C00015000 C 11/20/15 15.0 2.00 2.30
BZH 151120C00016000 C 11/20/15 16.0 1.45 1.70
BZH 151120C00017000 C 11/20/15 17.0 1.05 1.20
BZH 151120C00018000 C 11/20/15 18.0 0.70 0.85
BZH 151120C00019000 C 11/20/15 19.0 0.45 0.60
BZH 151120C00020000 C 11/20/15 20.0 0.25 0.40
BZH 151120C00021000 C 11/20/15 21.0 0.10 0.50
BZH 151120C00022000 C 11/20/15 22.0 0.05 0.45
BZH 151120C00023000 C 11/20/15 23.0 0.05 0.45
BZH 151120C00024000 C 11/20/15 24.0 0.00 0.40
BZH 151120C00025000 C 11/20/15 25.0 0.00 0.35
BZH 151120C00026000 C 11/20/15 26.0 0.00 0.25
BZH 151120C00027000 C 11/20/15 27.0 0.00 0.25
BZH 151120C00028000 C 11/20/15 28.0 0.00 0.20
BZH 151120C00029000 C 11/20/15 29.0 0.00 0.20
BZH 151120C00030000 C 11/20/15 30.0 0.00 0.15
BZH 151120C00031000 C 11/20/15 31.0 0.00 0.15
BZH 151120C00032000 C 11/20/15 32.0 0.00 0.10
BZH 151120C00033000 C 11/20/15 33.0 0.00 0.10
BZH 151120C00034000 C 11/20/15 34.0 0.00 0.10
BZH 151120P00007000 P 11/20/15 7.0 0.00 0.15
BZH 151120P00008000 P 11/20/15 8.0 0.00 0.25
BZH 151120P00009000 P 11/20/15 9.0 0.05 0.30
BZH 151120P00010000 P 11/20/15 10.0 0.10 0.30
BZH 151120P00011000 P 11/20/15 11.0 0.15 0.45
BZH 151120P00012000 P 11/20/15 12.0 0.10 0.45
BZH 151120P00013000 P 11/20/15 13.0 0.30 0.45
BZH 151120P00014000 P 11/20/15 14.0 0.50 0.60
BZH 151120P00015000 P 11/20/15 15.0 0.75 0.90
BZH 151120P00016000 P 11/20/15 16.0 1.15 1.30
BZH 151120P00017000 P 11/20/15 17.0 1.65 1.80
BZH 151120P00018000 P 11/20/15 18.0 2.25 2.45
BZH 151120P00019000 P 11/20/15 19.0 3.00 3.60
BZH 151120P00020000 P 11/20/15 20.0 3.80 4.50
BZH 151120P00021000 P 11/20/15 21.0 4.70 5.40
BZH 151120P00022000 P 11/20/15 22.0 5.50 6.30
BZH 151120P00023000 P 11/20/15 23.0 6.40 7.40
BZH 151120P00024000 P 11/20/15 24.0 7.40 8.40
BZH 151120P00025000 P 11/20/15 25.0 8.50 9.40
BZH 151120P00026000 P 11/20/15 26.0 9.30 10.40
BZH 151120P00027000 P 11/20/15 27.0 10.20 11.40
BZH 151120P00028000 P 11/20/15 28.0 11.20 12.40
BZH 151120P00029000 P 11/20/15 29.0 12.20 13.40
BZH 151120P00030000 P 11/20/15 30.0 13.20 14.50
BZH 151120P00031000 P 11/20/15 31.0 14.20 15.50
BZH 151120P00032000 P 11/20/15 32.0 15.20 16.60
BZH 151120P00033000 P 11/20/15 33.0 16.20 17.80
BZH 151120P00034000 P 11/20/15 34.0 17.20 18.60
BZH 160115C00005000 C 01/15/16 5.0 10.70 12.00
BZH 160115C00007000 C 01/15/16 7.0 8.90 9.80
BZH 160115C00008000 C 01/15/16 8.0 8.00 8.80
BZH 160115C00009000 C 01/15/16 9.0 7.00 7.90
BZH 160115C00010000 C 01/15/16 10.0 6.10 6.90
BZH 160115C00011000 C 01/15/16 11.0 5.20 6.10
BZH 160115C00012000 C 01/15/16 12.0 4.40 5.10
BZH 160115C00013000 C 01/15/16 13.0 3.60 4.20
BZH 160115C00014000 C 01/15/16 14.0 2.90 3.50
BZH 160115C00015000 C 01/15/16 15.0 2.25 2.70
BZH 160115C00016000 C 01/15/16 16.0 1.75 2.05
BZH 160115C00017000 C 01/15/16 17.0 1.30 1.55
BZH 160115C00018000 C 01/15/16 18.0 1.00 1.20
BZH 160115C00019000 C 01/15/16 19.0 0.65 0.85
BZH 160115C00020000 C 01/15/16 20.0 0.45 0.65
BZH 160115C00021000 C 01/15/16 21.0 0.25 0.55
BZH 160115C00022000 C 01/15/16 22.0 0.15 0.40
BZH 160115C00023000 C 01/15/16 23.0 0.10 0.50
BZH 160115C00024000 C 01/15/16 24.0 0.10 0.40
BZH 160115C00025000 C 01/15/16 25.0 0.05 0.35
BZH 160115C00026000 C 01/15/16 26.0 0.05 0.25
BZH 160115C00027000 C 01/15/16 27.0 0.00 0.20
BZH 160115C00028000 C 01/15/16 28.0 0.00 0.20
BZH 160115C00029000 C 01/15/16 29.0 0.00 0.15
BZH 160115C00030000 C 01/15/16 30.0 0.00 0.15
BZH 160115C00031000 C 01/15/16 31.0 0.00 0.10
BZH 160115C00032000 C 01/15/16 32.0 0.00 0.10
BZH 160115C00033000 C 01/15/16 33.0 0.00 0.10
BZH 160115C00034000 C 01/15/16 34.0 0.00 0.10
BZH 160115C00035000 C 01/15/16 35.0 0.00 0.05
BZH 160115P00005000 P 01/15/16 5.0 0.00 0.05
BZH 160115P00007000 P 01/15/16 7.0 0.00 0.15
BZH 160115P00008000 P 01/15/16 8.0 0.00 0.20
BZH 160115P00009000 P 01/15/16 9.0 0.05 0.25
BZH 160115P00010000 P 01/15/16 10.0 0.10 0.35
BZH 160115P00011000 P 01/15/16 11.0 0.05 0.45
BZH 160115P00012000 P 01/15/16 12.0 0.20 0.55
BZH 160115P00013000 P 01/15/16 13.0 0.40 0.65
BZH 160115P00014000 P 01/15/16 14.0 0.65 0.85
BZH 160115P00015000 P 01/15/16 15.0 1.00 1.20
BZH 160115P00016000 P 01/15/16 16.0 1.45 1.60
BZH 160115P00017000 P 01/15/16 17.0 2.00 2.15
BZH 160115P00018000 P 01/15/16 18.0 2.50 2.75
BZH 160115P00019000 P 01/15/16 19.0 3.20 3.90
BZH 160115P00020000 P 01/15/16 20.0 4.00 4.70
BZH 160115P00021000 P 01/15/16 21.0 4.80 5.50
BZH 160115P00022000 P 01/15/16 22.0 5.60 6.50
BZH 160115P00023000 P 01/15/16 23.0 6.50 7.40
BZH 160115P00024000 P 01/15/16 24.0 7.50 8.30
BZH 160115P00025000 P 01/15/16 25.0 8.40 9.30
BZH 160115P00026000 P 01/15/16 26.0 9.40 10.80
BZH 160115P00027000 P 01/15/16 27.0 10.10 11.30
BZH 160115P00028000 P 01/15/16 28.0 11.10 12.40
BZH 160115P00029000 P 01/15/16 29.0 12.10 13.40
BZH 160115P00030000 P 01/15/16 30.0 13.10 14.20
BZH 160115P00031000 P 01/15/16 31.0 14.10 16.60
BZH 160115P00032000 P 01/15/16 32.0 15.10 17.70
BZH 160115P00033000 P 01/15/16 33.0 16.10 18.70
BZH 160115P00034000 P 01/15/16 34.0 17.00 19.70
BZH 160115P00035000 P 01/15/16 35.0 18.10 19.40
BZH 160219C00007000 C 02/19/16 7.0 8.90 9.80
BZH 160219C00008000 C 02/19/16 8.0 7.90 8.90
BZH 160219C00009000 C 02/19/16 9.0 6.90 7.90
BZH 160219C00010000 C 02/19/16 10.0 6.00 7.00
BZH 160219C00011000 C 02/19/16 11.0 5.10 6.10
BZH 160219C00012000 C 02/19/16 12.0 4.30 5.10
BZH 160219C00013000 C 02/19/16 13.0 3.90 4.40
BZH 160219C00014000 C 02/19/16 14.0 3.10 3.60
BZH 160219C00015000 C 02/19/16 15.0 2.50 2.85
BZH 160219C00016000 C 02/19/16 16.0 1.85 2.25
BZH 160219C00017000 C 02/19/16 17.0 1.45 1.70
BZH 160219C00018000 C 02/19/16 18.0 1.10 1.35
BZH 160219C00019000 C 02/19/16 19.0 0.80 1.05
BZH 160219C00020000 C 02/19/16 20.0 0.60 0.80
BZH 160219C00021000 C 02/19/16 21.0 0.40 0.60
BZH 160219C00022000 C 02/19/16 22.0 0.20 0.65
BZH 160219C00023000 C 02/19/16 23.0 0.10 0.55
BZH 160219C00024000 C 02/19/16 24.0 0.05 0.50
BZH 160219C00025000 C 02/19/16 25.0 0.00 0.50
BZH 160219C00026000 C 02/19/16 26.0 0.00 0.40
BZH 160219C00027000 C 02/19/16 27.0 0.00 0.35
BZH 160219C00028000 C 02/19/16 28.0 0.00 0.25
BZH 160219C00029000 C 02/19/16 29.0 0.00 0.25
BZH 160219C00030000 C 02/19/16 30.0 0.00 0.20
BZH 160219C00031000 C 02/19/16 31.0 0.00 0.15
BZH 160219C00032000 C 02/19/16 32.0 0.00 0.15
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 160219P00007000 P 02/19/16 7.0 0.00 0.20
BZH 160219P00008000 P 02/19/16 8.0 0.00 0.25
BZH 160219P00009000 P 02/19/16 9.0 0.00 0.40
BZH 160219P00010000 P 02/19/16 10.0 0.05 0.50
BZH 160219P00011000 P 02/19/16 11.0 0.20 0.55
BZH 160219P00012000 P 02/19/16 12.0 0.35 0.70
BZH 160219P00013000 P 02/19/16 13.0 0.55 0.80
BZH 160219P00014000 P 02/19/16 14.0 0.85 1.05
BZH 160219P00015000 P 02/19/16 15.0 1.15 1.35
BZH 160219P00016000 P 02/19/16 16.0 1.60 1.80
BZH 160219P00017000 P 02/19/16 17.0 2.10 2.30
BZH 160219P00018000 P 02/19/16 18.0 2.70 3.00
BZH 160219P00019000 P 02/19/16 19.0 3.30 4.00
BZH 160219P00020000 P 02/19/16 20.0 4.10 4.80
BZH 160219P00021000 P 02/19/16 21.0 4.90 5.70
BZH 160219P00022000 P 02/19/16 22.0 5.70 6.50
BZH 160219P00023000 P 02/19/16 23.0 6.60 7.50
BZH 160219P00024000 P 02/19/16 24.0 7.50 8.40
BZH 160219P00025000 P 02/19/16 25.0 8.50 9.40
BZH 160219P00026000 P 02/19/16 26.0 9.40 10.40
BZH 160219P00027000 P 02/19/16 27.0 10.10 11.50
BZH 160219P00028000 P 02/19/16 28.0 11.10 12.50
BZH 160219P00029000 P 02/19/16 29.0 12.10 13.50
BZH 160219P00030000 P 02/19/16 30.0 13.10 14.50
BZH 160219P00031000 P 02/19/16 31.0 14.00 15.50
BZH 160219P00032000 P 02/19/16 32.0 15.00 16.50
BZH 160219P00033000 P 02/19/16 33.0 16.00 17.50
BZH 160219P00034000 P 02/19/16 34.0 17.00 18.50
BZH 170120C00003000 C 01/20/17 3.0 12.10 14.30
BZH 170120C00005000 C 01/20/17 5.0 10.10 13.30
BZH 170120C00008000 C 01/20/17 8.0 7.90 9.80
BZH 170120C00010000 C 01/20/17 10.0 6.30 8.10
BZH 170120C00013000 C 01/20/17 13.0 4.30 5.80
BZH 170120C00015000 C 01/20/17 15.0 3.10 4.60
BZH 170120C00017000 C 01/20/17 17.0 2.25 3.60
BZH 170120C00020000 C 01/20/17 20.0 1.45 2.20
BZH 170120C00022000 C 01/20/17 22.0 0.90 1.75
BZH 170120C00025000 C 01/20/17 25.0 0.40 1.25
BZH 170120C00027000 C 01/20/17 27.0 0.20 1.00
BZH 170120C00030000 C 01/20/17 30.0 0.10 0.95
BZH 170120C00035000 C 01/20/17 35.0 0.00 0.60
BZH 170120P00003000 P 01/20/17 3.0 0.00 0.15
BZH 170120P00005000 P 01/20/17 5.0 0.00 0.35
BZH 170120P00008000 P 01/20/17 8.0 0.10 0.80
BZH 170120P00010000 P 01/20/17 10.0 0.50 0.90
BZH 170120P00013000 P 01/20/17 13.0 1.55 1.75
BZH 170120P00015000 P 01/20/17 15.0 2.05 2.95
BZH 170120P00017000 P 01/20/17 17.0 2.85 4.20
BZH 170120P00020000 P 01/20/17 20.0 4.80 6.10
BZH 170120P00022000 P 01/20/17 22.0 6.10 7.80
BZH 170120P00025000 P 01/20/17 25.0 8.60 10.30
BZH 170120P00027000 P 01/20/17 27.0 10.30 12.30
BZH 170120P00030000 P 01/20/17 30.0 13.00 15.00
BZH 170120P00035000 P 01/20/17 35.0 17.90 19.90

OPRA data is delayed 15 minutes.