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 Dec 22 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BZH 150117C00002500 C 01/17/15 2.5 14.10 18.50
BZH 150117C00003000 C 01/17/15 3.0 15.60 16.00
BZH 150117C00005000 C 01/17/15 5.0 13.60 14.00
BZH 150117C00006000 C 01/17/15 6.0 12.60 13.00
BZH 150117C00008000 C 01/17/15 8.0 10.60 11.00
BZH 150117C00009000 C 01/17/15 9.0 9.60 10.00
BZH 150117C00010000 C 01/17/15 10.0 8.60 9.00
BZH 150117C00011000 C 01/17/15 11.0 7.60 8.00
BZH 150117C00012000 C 01/17/15 12.0 6.40 7.10
BZH 150117C00013000 C 01/17/15 13.0 5.60 6.00
BZH 150117C00014000 C 01/17/15 14.0 4.60 5.00
BZH 150117C00015000 C 01/17/15 15.0 3.60 4.00
BZH 150117C00016000 C 01/17/15 16.0 2.70 3.10
BZH 150117C00017000 C 01/17/15 17.0 1.75 2.15
BZH 150117C00018000 C 01/17/15 18.0 1.10 1.35
BZH 150117C00019000 C 01/17/15 19.0 0.55 0.70
BZH 150117C00020000 C 01/17/15 20.0 0.25 0.35
BZH 150117C00021000 C 01/17/15 21.0 0.05 0.20
BZH 150117C00022000 C 01/17/15 22.0 0.00 0.10
BZH 150117C00023000 C 01/17/15 23.0 0.00 0.25
BZH 150117C00024000 C 01/17/15 24.0 0.00 0.10
BZH 150117C00025000 C 01/17/15 25.0 0.00 0.10
BZH 150117C00026000 C 01/17/15 26.0 0.00 0.05
BZH 150117C00027000 C 01/17/15 27.0 0.00 0.05
BZH 150117C00028000 C 01/17/15 28.0 0.00 0.05
BZH 150117C00029000 C 01/17/15 29.0 0.00 0.05
BZH 150117C00030000 C 01/17/15 30.0 0.00 0.05
BZH 150117C00031000 C 01/17/15 31.0 0.00 0.05
BZH 150117C00032000 C 01/17/15 32.0 0.00 0.05
BZH 150117C00033000 C 01/17/15 33.0 0.00 0.05
BZH 150117C00034000 C 01/17/15 34.0 0.00 0.05
BZH 150117C00035000 C 01/17/15 35.0 0.00 0.05
BZH 150117C00036000 C 01/17/15 36.0 0.00 0.05
BZH 150117C00037000 C 01/17/15 37.0 0.00 0.05
BZH 150117P00002500 P 01/17/15 2.5 0.00 0.30
BZH 150117P00003000 P 01/17/15 3.0 0.00 0.05
BZH 150117P00005000 P 01/17/15 5.0 0.00 0.05
BZH 150117P00006000 P 01/17/15 6.0 0.00 0.05
BZH 150117P00008000 P 01/17/15 8.0 0.00 0.05
BZH 150117P00009000 P 01/17/15 9.0 0.00 0.05
BZH 150117P00010000 P 01/17/15 10.0 0.00 0.05
BZH 150117P00011000 P 01/17/15 11.0 0.00 0.05
BZH 150117P00012000 P 01/17/15 12.0 0.00 0.05
BZH 150117P00013000 P 01/17/15 13.0 0.00 0.10
BZH 150117P00014000 P 01/17/15 14.0 0.00 0.15
BZH 150117P00015000 P 01/17/15 15.0 0.00 0.15
BZH 150117P00016000 P 01/17/15 16.0 0.05 0.15
BZH 150117P00017000 P 01/17/15 17.0 0.15 0.30
BZH 150117P00018000 P 01/17/15 18.0 0.35 0.50
BZH 150117P00019000 P 01/17/15 19.0 0.80 0.95
BZH 150117P00020000 P 01/17/15 20.0 1.45 1.60
BZH 150117P00021000 P 01/17/15 21.0 2.15 2.50
BZH 150117P00022000 P 01/17/15 22.0 3.00 3.50
BZH 150117P00023000 P 01/17/15 23.0 4.00 4.40
BZH 150117P00024000 P 01/17/15 24.0 5.00 5.40
BZH 150117P00025000 P 01/17/15 25.0 6.00 6.40
BZH 150117P00026000 P 01/17/15 26.0 7.00 7.40
BZH 150117P00027000 P 01/17/15 27.0 8.00 8.40
BZH 150117P00028000 P 01/17/15 28.0 9.00 9.40
BZH 150117P00029000 P 01/17/15 29.0 10.00 10.40
BZH 150117P00030000 P 01/17/15 30.0 11.00 11.40
BZH 150117P00031000 P 01/17/15 31.0 12.00 12.40
BZH 150117P00032000 P 01/17/15 32.0 13.00 13.40
BZH 150117P00033000 P 01/17/15 33.0 14.00 14.40
BZH 150117P00034000 P 01/17/15 34.0 15.00 15.40
BZH 150117P00035000 P 01/17/15 35.0 16.00 16.40
BZH 150117P00036000 P 01/17/15 36.0 17.00 17.40
BZH 150117P00037000 P 01/17/15 37.0 18.00 18.40
BZH 150220C00009000 C 02/20/15 9.0 9.60 10.00
BZH 150220C00010000 C 02/20/15 10.0 8.60 9.00
BZH 150220C00011000 C 02/20/15 11.0 7.60 8.00
BZH 150220C00012000 C 02/20/15 12.0 6.60 7.10
BZH 150220C00013000 C 02/20/15 13.0 5.60 6.10
BZH 150220C00014000 C 02/20/15 14.0 4.70 5.10
BZH 150220C00015000 C 02/20/15 15.0 3.70 4.20
BZH 150220C00016000 C 02/20/15 16.0 2.90 3.30
BZH 150220C00017000 C 02/20/15 17.0 2.20 2.50
BZH 150220C00018000 C 02/20/15 18.0 1.60 1.80
BZH 150220C00019000 C 02/20/15 19.0 1.10 1.25
BZH 150220C00020000 C 02/20/15 20.0 0.70 0.85
BZH 150220C00021000 C 02/20/15 21.0 0.45 0.60
BZH 150220C00022000 C 02/20/15 22.0 0.25 0.35
BZH 150220C00023000 C 02/20/15 23.0 0.15 0.40
BZH 150220C00024000 C 02/20/15 24.0 0.05 0.30
BZH 150220C00025000 C 02/20/15 25.0 0.05 0.30
BZH 150220C00026000 C 02/20/15 26.0 0.00 0.15
BZH 150220C00027000 C 02/20/15 27.0 0.00 0.15
BZH 150220C00028000 C 02/20/15 28.0 0.00 0.10
BZH 150220C00029000 C 02/20/15 29.0 0.00 0.10
BZH 150220C00030000 C 02/20/15 30.0 0.00 0.10
BZH 150220C00031000 C 02/20/15 31.0 0.00 0.10
BZH 150220C00032000 C 02/20/15 32.0 0.00 0.10
BZH 150220C00033000 C 02/20/15 33.0 0.00 0.10
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 0.15
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 0.05 0.25
BZH 150220P00015000 P 02/20/15 15.0 0.15 0.35
BZH 150220P00016000 P 02/20/15 16.0 0.30 0.45
BZH 150220P00017000 P 02/20/15 17.0 0.50 0.65
BZH 150220P00018000 P 02/20/15 18.0 0.80 1.00
BZH 150220P00019000 P 02/20/15 19.0 1.30 1.45
BZH 150220P00020000 P 02/20/15 20.0 1.90 2.05
BZH 150220P00021000 P 02/20/15 21.0 2.50 2.85
BZH 150220P00022000 P 02/20/15 22.0 3.30 3.70
BZH 150220P00023000 P 02/20/15 23.0 4.20 4.60
BZH 150220P00024000 P 02/20/15 24.0 5.10 5.50
BZH 150220P00025000 P 02/20/15 25.0 6.10 6.50
BZH 150220P00026000 P 02/20/15 26.0 7.00 7.50
BZH 150220P00027000 P 02/20/15 27.0 8.00 8.40
BZH 150220P00028000 P 02/20/15 28.0 9.00 9.40
BZH 150220P00029000 P 02/20/15 29.0 10.00 10.40
BZH 150220P00030000 P 02/20/15 30.0 11.00 11.40
BZH 150220P00031000 P 02/20/15 31.0 12.00 12.40
BZH 150220P00032000 P 02/20/15 32.0 13.00 13.40
BZH 150220P00033000 P 02/20/15 33.0 14.00 14.40
BZH 150220P00034000 P 02/20/15 34.0 15.00 15.40
BZH 150220P00035000 P 02/20/15 35.0 16.00 16.40
BZH 150220P00036000 P 02/20/15 36.0 17.00 17.40
BZH 150515C00008000 C 05/15/15 8.0 10.10 11.60
BZH 150515C00009000 C 05/15/15 9.0 9.40 10.30
BZH 150515C00010000 C 05/15/15 10.0 8.40 9.30
BZH 150515C00011000 C 05/15/15 11.0 7.40 8.30
BZH 150515C00012000 C 05/15/15 12.0 6.50 7.40
BZH 150515C00013000 C 05/15/15 13.0 5.60 6.50
BZH 150515C00014000 C 05/15/15 14.0 4.90 5.60
BZH 150515C00015000 C 05/15/15 15.0 4.10 4.70
BZH 150515C00016000 C 05/15/15 16.0 3.30 4.00
BZH 150515C00017000 C 05/15/15 17.0 2.70 3.30
BZH 150515C00018000 C 05/15/15 18.0 2.10 2.50
BZH 150515C00019000 C 05/15/15 19.0 1.70 2.00
BZH 150515C00020000 C 05/15/15 20.0 1.30 1.55
BZH 150515C00021000 C 05/15/15 21.0 1.00 1.20
BZH 150515C00022000 C 05/15/15 22.0 0.70 0.95
BZH 150515C00023000 C 05/15/15 23.0 0.50 0.90
BZH 150515C00024000 C 05/15/15 24.0 0.35 0.75
BZH 150515C00025000 C 05/15/15 25.0 0.25 0.60
BZH 150515C00026000 C 05/15/15 26.0 0.15 0.50
BZH 150515C00027000 C 05/15/15 27.0 0.05 0.35
BZH 150515C00028000 C 05/15/15 28.0 0.05 0.30
BZH 150515C00029000 C 05/15/15 29.0 0.05 0.30
BZH 150515C00030000 C 05/15/15 30.0 0.05 0.30
BZH 150515C00031000 C 05/15/15 31.0 0.05 0.25
BZH 150515C00032000 C 05/15/15 32.0 0.00 0.20
BZH 150515C00033000 C 05/15/15 33.0 0.00 0.20
BZH 150515C00034000 C 05/15/15 34.0 0.00 0.20
BZH 150515C00035000 C 05/15/15 35.0 0.00 0.20
BZH 150515C00036000 C 05/15/15 36.0 0.00 0.20
BZH 150515P00008000 P 05/15/15 8.0 0.00 0.15
BZH 150515P00009000 P 05/15/15 9.0 0.00 0.25
BZH 150515P00010000 P 05/15/15 10.0 0.00 0.35
BZH 150515P00011000 P 05/15/15 11.0 0.05 0.45
BZH 150515P00012000 P 05/15/15 12.0 0.05 0.40
BZH 150515P00013000 P 05/15/15 13.0 0.15 0.55
BZH 150515P00014000 P 05/15/15 14.0 0.30 0.55
BZH 150515P00015000 P 05/15/15 15.0 0.40 0.90
BZH 150515P00016000 P 05/15/15 16.0 0.70 1.15
BZH 150515P00017000 P 05/15/15 17.0 1.05 1.30
BZH 150515P00018000 P 05/15/15 18.0 1.45 1.60
BZH 150515P00019000 P 05/15/15 19.0 1.95 2.10
BZH 150515P00020000 P 05/15/15 20.0 2.40 2.70
BZH 150515P00021000 P 05/15/15 21.0 3.10 3.80
BZH 150515P00022000 P 05/15/15 22.0 3.80 4.30
BZH 150515P00023000 P 05/15/15 23.0 4.60 5.30
BZH 150515P00024000 P 05/15/15 24.0 5.30 6.20
BZH 150515P00025000 P 05/15/15 25.0 6.30 6.90
BZH 150515P00026000 P 05/15/15 26.0 7.10 8.00
BZH 150515P00027000 P 05/15/15 27.0 8.00 8.90
BZH 150515P00028000 P 05/15/15 28.0 9.00 9.90
BZH 150515P00029000 P 05/15/15 29.0 9.90 10.80
BZH 150515P00030000 P 05/15/15 30.0 10.70 12.10
BZH 150515P00031000 P 05/15/15 31.0 11.60 13.10
BZH 150515P00032000 P 05/15/15 32.0 12.60 14.00
BZH 150515P00033000 P 05/15/15 33.0 13.50 15.00
BZH 150515P00034000 P 05/15/15 34.0 14.50 16.00
BZH 150515P00035000 P 05/15/15 35.0 15.50 17.00
BZH 150515P00036000 P 05/15/15 36.0 16.50 18.00
BZH 150821C00010000 C 08/21/15 10.0 8.30 9.70
BZH 150821C00011000 C 08/21/15 11.0 6.00 8.80
BZH 150821C00012000 C 08/21/15 12.0 5.10 9.20
BZH 150821C00013000 C 08/21/15 13.0 5.80 6.90
BZH 150821C00014000 C 08/21/15 14.0 4.90 6.30
BZH 150821C00015000 C 08/21/15 15.0 4.10 5.50
BZH 150821C00016000 C 08/21/15 16.0 3.70 4.90
BZH 150821C00017000 C 08/21/15 17.0 3.00 4.30
BZH 150821C00018000 C 08/21/15 18.0 2.45 3.30
BZH 150821C00019000 C 08/21/15 19.0 2.00 2.80
BZH 150821C00020000 C 08/21/15 20.0 1.75 2.55
BZH 150821C00021000 C 08/21/15 21.0 1.40 2.20
BZH 150821C00022000 C 08/21/15 22.0 1.15 1.85
BZH 150821C00023000 C 08/21/15 23.0 0.75 1.60
BZH 150821C00024000 C 08/21/15 24.0 0.55 1.35
BZH 150821C00025000 C 08/21/15 25.0 0.40 1.15
BZH 150821C00026000 C 08/21/15 26.0 0.25 1.00
BZH 150821P00010000 P 08/21/15 10.0 0.00 0.50
BZH 150821P00011000 P 08/21/15 11.0 0.05 0.55
BZH 150821P00012000 P 08/21/15 12.0 0.15 0.65
BZH 150821P00013000 P 08/21/15 13.0 0.30 0.85
BZH 150821P00014000 P 08/21/15 14.0 0.45 1.10
BZH 150821P00015000 P 08/21/15 15.0 0.65 1.40
BZH 150821P00016000 P 08/21/15 16.0 0.95 1.85
BZH 150821P00017000 P 08/21/15 17.0 1.30 2.30
BZH 150821P00018000 P 08/21/15 18.0 1.80 2.65
BZH 150821P00019000 P 08/21/15 19.0 2.25 3.30
BZH 150821P00020000 P 08/21/15 20.0 2.75 3.80
BZH 150821P00021000 P 08/21/15 21.0 3.40 4.50
BZH 150821P00022000 P 08/21/15 22.0 4.00 5.30
BZH 150821P00023000 P 08/21/15 23.0 4.60 5.90
BZH 150821P00024000 P 08/21/15 24.0 5.70 6.90
BZH 150821P00025000 P 08/21/15 25.0 6.30 7.60
BZH 150821P00026000 P 08/21/15 26.0 7.10 8.50
BZH 160115C00005000 C 01/15/16 5.0 13.00 14.50
BZH 160115C00008000 C 01/15/16 8.0 10.10 11.90
BZH 160115C00010000 C 01/15/16 10.0 8.30 10.10
BZH 160115C00013000 C 01/15/16 13.0 5.80 7.30
BZH 160115C00015000 C 01/15/16 15.0 4.60 6.10
BZH 160115C00017000 C 01/15/16 17.0 3.50 5.00
BZH 160115C00020000 C 01/15/16 20.0 2.10 3.60
BZH 160115C00022000 C 01/15/16 22.0 1.70 2.60
BZH 160115C00025000 C 01/15/16 25.0 0.90 1.90
BZH 160115C00027000 C 01/15/16 27.0 0.55 1.50
BZH 160115C00030000 C 01/15/16 30.0 0.40 0.90
BZH 160115C00035000 C 01/15/16 35.0 0.15 0.75
BZH 160115P00005000 P 01/15/16 5.0 0.00 0.15
BZH 160115P00008000 P 01/15/16 8.0 0.00 0.40
BZH 160115P00010000 P 01/15/16 10.0 0.35 0.75
BZH 160115P00013000 P 01/15/16 13.0 0.60 1.15
BZH 160115P00015000 P 01/15/16 15.0 1.25 2.05
BZH 160115P00017000 P 01/15/16 17.0 2.00 2.85
BZH 160115P00020000 P 01/15/16 20.0 3.30 4.80
BZH 160115P00022000 P 01/15/16 22.0 4.80 6.10
BZH 160115P00025000 P 01/15/16 25.0 6.60 8.50
BZH 160115P00027000 P 01/15/16 27.0 8.30 10.00
BZH 160115P00030000 P 01/15/16 30.0 10.60 13.20
BZH 160115P00035000 P 01/15/16 35.0 15.80 17.40
BZH 170120C00003000 C 01/20/17 3.0 15.00 16.60
BZH 170120C00005000 C 01/20/17 5.0 12.80 15.00
BZH 170120C00008000 C 01/20/17 8.0 10.10 12.80
BZH 170120C00010000 C 01/20/17 10.0 8.90 10.30
BZH 170120C00013000 C 01/20/17 13.0 6.90 8.20
BZH 170120C00015000 C 01/20/17 15.0 5.70 7.60
BZH 170120C00017000 C 01/20/17 17.0 4.90 6.10
BZH 170120C00020000 C 01/20/17 20.0 3.60 5.10
BZH 170120C00022000 C 01/20/17 22.0 2.90 3.90
BZH 170120C00025000 C 01/20/17 25.0 2.30 3.10
BZH 170120C00027000 C 01/20/17 27.0 1.90 2.85
BZH 170120C00030000 C 01/20/17 30.0 1.45 2.00
BZH 170120C00035000 C 01/20/17 35.0 0.90 1.60
BZH 170120P00003000 P 01/20/17 3.0 0.05 0.15
BZH 170120P00005000 P 01/20/17 5.0 0.00 0.35
BZH 170120P00008000 P 01/20/17 8.0 0.30 0.80
BZH 170120P00010000 P 01/20/17 10.0 0.70 1.20
BZH 170120P00013000 P 01/20/17 13.0 1.55 2.40
BZH 170120P00015000 P 01/20/17 15.0 2.20 2.95
BZH 170120P00017000 P 01/20/17 17.0 3.10 4.40
BZH 170120P00020000 P 01/20/17 20.0 4.80 6.10
BZH 170120P00022000 P 01/20/17 22.0 5.90 7.60
BZH 170120P00025000 P 01/20/17 25.0 8.10 9.40
BZH 170120P00027000 P 01/20/17 27.0 9.70 11.00
BZH 170120P00030000 P 01/20/17 30.0 11.90 13.50
BZH 170120P00035000 P 01/20/17 35.0 16.30 17.90

OPRA data is delayed 15 minutes.