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 (2014-06-27)Premium Content

Beazer Homes Usa Inc New (BZH)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BZH 140920C00010000 C 09/20/14 10.0 8.50 9.00
BZH 140920C00011000 C 09/20/14 11.0 7.50 8.00
BZH 140920C00012000 C 09/20/14 12.0 6.50 7.00
BZH 140920C00013000 C 09/20/14 13.0 5.50 6.00
BZH 140920C00014000 C 09/20/14 14.0 4.50 5.00
BZH 140920C00015000 C 09/20/14 15.0 3.50 4.00
BZH 140920C00016000 C 09/20/14 16.0 2.60 3.00
BZH 140920C00017000 C 09/20/14 17.0 1.70 2.05
BZH 140920C00018000 C 09/20/14 18.0 1.00 1.20
BZH 140920C00019000 C 09/20/14 19.0 0.45 0.55
BZH 140920C00020000 C 09/20/14 20.0 0.15 0.25
BZH 140920C00021000 C 09/20/14 21.0 0.05 0.20
BZH 140920C00022000 C 09/20/14 22.0 0.00 0.10
BZH 140920C00023000 C 09/20/14 23.0 0.00 0.05
BZH 140920C00024000 C 09/20/14 24.0 0.00 0.05
BZH 140920C00025000 C 09/20/14 25.0 0.00 0.05
BZH 140920C00026000 C 09/20/14 26.0 0.00 0.05
BZH 140920C00027000 C 09/20/14 27.0 0.00 0.05
BZH 140920P00010000 P 09/20/14 10.0 0.00 0.05
BZH 140920P00011000 P 09/20/14 11.0 0.00 0.05
BZH 140920P00012000 P 09/20/14 12.0 0.00 0.05
BZH 140920P00013000 P 09/20/14 13.0 0.00 0.05
BZH 140920P00014000 P 09/20/14 14.0 0.00 0.05
BZH 140920P00015000 P 09/20/14 15.0 0.00 0.05
BZH 140920P00016000 P 09/20/14 16.0 0.00 0.10
BZH 140920P00017000 P 09/20/14 17.0 0.05 0.15
BZH 140920P00018000 P 09/20/14 18.0 0.25 0.35
BZH 140920P00019000 P 09/20/14 19.0 0.60 0.70
BZH 140920P00020000 P 09/20/14 20.0 1.30 1.60
BZH 140920P00021000 P 09/20/14 21.0 2.15 2.50
BZH 140920P00022000 P 09/20/14 22.0 3.10 3.50
BZH 140920P00023000 P 09/20/14 23.0 4.00 4.50
BZH 140920P00024000 P 09/20/14 24.0 5.00 5.50
BZH 140920P00025000 P 09/20/14 25.0 6.00 6.50
BZH 140920P00026000 P 09/20/14 26.0 7.00 7.50
BZH 140920P00027000 P 09/20/14 27.0 8.00 8.50
BZH 141018C00009000 C 10/18/14 9.0 9.50 10.00
BZH 141018C00010000 C 10/18/14 10.0 8.50 9.00
BZH 141018C00011000 C 10/18/14 11.0 7.50 8.00
BZH 141018C00012000 C 10/18/14 12.0 6.50 7.00
BZH 141018C00013000 C 10/18/14 13.0 5.50 6.00
BZH 141018C00014000 C 10/18/14 14.0 4.60 5.10
BZH 141018C00015000 C 10/18/14 15.0 3.60 4.10
BZH 141018C00016000 C 10/18/14 16.0 2.75 3.20
BZH 141018C00017000 C 10/18/14 17.0 2.00 2.25
BZH 141018C00018000 C 10/18/14 18.0 1.35 1.50
BZH 141018C00019000 C 10/18/14 19.0 0.80 0.95
BZH 141018C00020000 C 10/18/14 20.0 0.40 0.55
BZH 141018C00021000 C 10/18/14 21.0 0.20 0.35
BZH 141018C00022000 C 10/18/14 22.0 0.10 0.25
BZH 141018C00023000 C 10/18/14 23.0 0.00 0.20
BZH 141018C00024000 C 10/18/14 24.0 0.00 0.15
BZH 141018C00025000 C 10/18/14 25.0 0.00 0.10
BZH 141018P00009000 P 10/18/14 9.0 0.00 0.05
BZH 141018P00010000 P 10/18/14 10.0 0.00 0.05
BZH 141018P00011000 P 10/18/14 11.0 0.00 0.05
BZH 141018P00012000 P 10/18/14 12.0 0.00 0.05
BZH 141018P00013000 P 10/18/14 13.0 0.00 0.05
BZH 141018P00014000 P 10/18/14 14.0 0.00 0.15
BZH 141018P00015000 P 10/18/14 15.0 0.05 0.20
BZH 141018P00016000 P 10/18/14 16.0 0.10 0.25
BZH 141018P00017000 P 10/18/14 17.0 0.25 0.40
BZH 141018P00018000 P 10/18/14 18.0 0.55 0.70
BZH 141018P00019000 P 10/18/14 19.0 1.00 1.10
BZH 141018P00020000 P 10/18/14 20.0 1.60 1.70
BZH 141018P00021000 P 10/18/14 21.0 2.35 2.75
BZH 141018P00022000 P 10/18/14 22.0 3.20 3.60
BZH 141018P00023000 P 10/18/14 23.0 4.10 4.60
BZH 141018P00024000 P 10/18/14 24.0 5.10 5.50
BZH 141018P00025000 P 10/18/14 25.0 6.00 6.50
BZH 141122C00008000 C 11/22/14 8.0 10.30 11.00
BZH 141122C00009000 C 11/22/14 9.0 9.50 10.00
BZH 141122C00010000 C 11/22/14 10.0 8.50 9.00
BZH 141122C00011000 C 11/22/14 11.0 7.50 8.10
BZH 141122C00012000 C 11/22/14 12.0 6.60 7.10
BZH 141122C00013000 C 11/22/14 13.0 5.60 6.10
BZH 141122C00014000 C 11/22/14 14.0 4.70 5.20
BZH 141122C00015000 C 11/22/14 15.0 3.80 4.20
BZH 141122C00016000 C 11/22/14 16.0 3.00 3.40
BZH 141122C00017000 C 11/22/14 17.0 2.30 2.60
BZH 141122C00018000 C 11/22/14 18.0 1.75 1.90
BZH 141122C00019000 C 11/22/14 19.0 1.25 1.35
BZH 141122C00020000 C 11/22/14 20.0 0.85 0.95
BZH 141122C00021000 C 11/22/14 21.0 0.55 0.70
BZH 141122C00022000 C 11/22/14 22.0 0.35 0.50
BZH 141122C00023000 C 11/22/14 23.0 0.15 0.40
BZH 141122C00024000 C 11/22/14 24.0 0.10 0.30
BZH 141122C00025000 C 11/22/14 25.0 0.05 0.25
BZH 141122C00026000 C 11/22/14 26.0 0.05 0.25
BZH 141122C00027000 C 11/22/14 27.0 0.00 0.15
BZH 141122C00028000 C 11/22/14 28.0 0.00 0.10
BZH 141122C00029000 C 11/22/14 29.0 0.00 0.10
BZH 141122C00030000 C 11/22/14 30.0 0.00 0.10
BZH 141122C00031000 C 11/22/14 31.0 0.00 0.05
BZH 141122C00032000 C 11/22/14 32.0 0.00 0.05
BZH 141122C00033000 C 11/22/14 33.0 0.00 0.05
BZH 141122C00034000 C 11/22/14 34.0 0.00 0.05
BZH 141122C00035000 C 11/22/14 35.0 0.00 0.05
BZH 141122P00008000 P 11/22/14 8.0 0.00 0.05
BZH 141122P00009000 P 11/22/14 9.0 0.00 0.05
BZH 141122P00010000 P 11/22/14 10.0 0.00 0.05
BZH 141122P00011000 P 11/22/14 11.0 0.00 0.10
BZH 141122P00012000 P 11/22/14 12.0 0.00 0.15
BZH 141122P00013000 P 11/22/14 13.0 0.05 0.20
BZH 141122P00014000 P 11/22/14 14.0 0.10 0.25
BZH 141122P00015000 P 11/22/14 15.0 0.15 0.35
BZH 141122P00016000 P 11/22/14 16.0 0.30 0.45
BZH 141122P00017000 P 11/22/14 17.0 0.60 0.80
BZH 141122P00018000 P 11/22/14 18.0 0.95 1.05
BZH 141122P00019000 P 11/22/14 19.0 1.40 1.55
BZH 141122P00020000 P 11/22/14 20.0 2.00 2.15
BZH 141122P00021000 P 11/22/14 21.0 2.70 3.10
BZH 141122P00022000 P 11/22/14 22.0 3.40 3.90
BZH 141122P00023000 P 11/22/14 23.0 4.30 4.70
BZH 141122P00024000 P 11/22/14 24.0 5.20 5.70
BZH 141122P00025000 P 11/22/14 25.0 6.10 6.60
BZH 141122P00026000 P 11/22/14 26.0 7.10 7.60
BZH 141122P00027000 P 11/22/14 27.0 8.00 8.60
BZH 141122P00028000 P 11/22/14 28.0 9.00 9.50
BZH 141122P00029000 P 11/22/14 29.0 10.00 10.50
BZH 141122P00030000 P 11/22/14 30.0 10.90 11.70
BZH 141122P00031000 P 11/22/14 31.0 12.00 12.50
BZH 141122P00032000 P 11/22/14 32.0 13.00 13.60
BZH 141122P00033000 P 11/22/14 33.0 14.00 14.50
BZH 141122P00034000 P 11/22/14 34.0 14.90 15.70
BZH 141122P00035000 P 11/22/14 35.0 15.90 16.70
BZH 150117C00002500 C 01/17/15 2.5 13.90 18.60
BZH 150117C00003000 C 01/17/15 3.0 15.40 16.10
BZH 150117C00005000 C 01/17/15 5.0 13.40 14.20
BZH 150117C00006000 C 01/17/15 6.0 12.40 13.30
BZH 150117C00008000 C 01/17/15 8.0 10.40 11.20
BZH 150117C00009000 C 01/17/15 9.0 9.50 10.10
BZH 150117C00010000 C 01/17/15 10.0 8.60 9.10
BZH 150117C00011000 C 01/17/15 11.0 7.60 8.10
BZH 150117C00013000 C 01/17/15 13.0 5.80 6.20
BZH 150117C00014000 C 01/17/15 14.0 4.90 5.30
BZH 150117C00015000 C 01/17/15 15.0 4.10 4.50
BZH 150117C00016000 C 01/17/15 16.0 3.30 3.70
BZH 150117C00017000 C 01/17/15 17.0 2.75 2.95
BZH 150117C00018000 C 01/17/15 18.0 2.05 2.30
BZH 150117C00019000 C 01/17/15 19.0 1.55 1.75
BZH 150117C00020000 C 01/17/15 20.0 1.15 1.35
BZH 150117C00021000 C 01/17/15 21.0 0.85 1.00
BZH 150117C00022000 C 01/17/15 22.0 0.60 0.80
BZH 150117C00023000 C 01/17/15 23.0 0.40 0.60
BZH 150117C00024000 C 01/17/15 24.0 0.25 0.50
BZH 150117C00025000 C 01/17/15 25.0 0.20 0.40
BZH 150117C00026000 C 01/17/15 26.0 0.10 0.35
BZH 150117C00027000 C 01/17/15 27.0 0.10 0.30
BZH 150117C00028000 C 01/17/15 28.0 0.05 0.25
BZH 150117C00029000 C 01/17/15 29.0 0.05 0.25
BZH 150117C00030000 C 01/17/15 30.0 0.00 0.10
BZH 150117C00031000 C 01/17/15 31.0 0.00 0.20
BZH 150117C00032000 C 01/17/15 32.0 0.00 0.20
BZH 150117C00033000 C 01/17/15 33.0 0.00 0.15
BZH 150117C00034000 C 01/17/15 34.0 0.00 0.15
BZH 150117C00035000 C 01/17/15 35.0 0.00 0.15
BZH 150117C00036000 C 01/17/15 36.0 0.00 0.15
BZH 150117C00037000 C 01/17/15 37.0 0.00 0.10
BZH 150117P00002500 P 01/17/15 2.5 0.00 4.80
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 0.15
BZH 150117P00010000 P 01/17/15 10.0 0.00 0.20
BZH 150117P00011000 P 01/17/15 11.0 0.05 0.20
BZH 150117P00013000 P 01/17/15 13.0 0.10 0.30
BZH 150117P00014000 P 01/17/15 14.0 0.20 0.40
BZH 150117P00015000 P 01/17/15 15.0 0.35 0.55
BZH 150117P00016000 P 01/17/15 16.0 0.60 0.80
BZH 150117P00017000 P 01/17/15 17.0 0.90 1.05
BZH 150117P00018000 P 01/17/15 18.0 1.30 1.40
BZH 150117P00019000 P 01/17/15 19.0 1.75 1.90
BZH 150117P00020000 P 01/17/15 20.0 2.35 2.50
BZH 150117P00021000 P 01/17/15 21.0 3.00 3.40
BZH 150117P00022000 P 01/17/15 22.0 3.70 4.10
BZH 150117P00023000 P 01/17/15 23.0 4.50 4.90
BZH 150117P00024000 P 01/17/15 24.0 5.40 5.90
BZH 150117P00025000 P 01/17/15 25.0 6.20 6.80
BZH 150117P00026000 P 01/17/15 26.0 7.20 7.70
BZH 150117P00027000 P 01/17/15 27.0 8.10 8.60
BZH 150117P00028000 P 01/17/15 28.0 9.10 9.60
BZH 150117P00029000 P 01/17/15 29.0 10.00 10.60
BZH 150117P00030000 P 01/17/15 30.0 11.00 11.60
BZH 150117P00031000 P 01/17/15 31.0 12.00 12.60
BZH 150117P00032000 P 01/17/15 32.0 12.90 13.70
BZH 150117P00033000 P 01/17/15 33.0 14.00 14.60
BZH 150117P00034000 P 01/17/15 34.0 14.90 15.70
BZH 150117P00035000 P 01/17/15 35.0 15.90 16.60
BZH 150117P00036000 P 01/17/15 36.0 16.90 17.60
BZH 150117P00037000 P 01/17/15 37.0 17.90 18.60
BZH 150220C00009000 C 02/20/15 9.0 9.50 10.30
BZH 150220C00010000 C 02/20/15 10.0 8.60 9.30
BZH 150220C00011000 C 02/20/15 11.0 7.50 8.30
BZH 150220C00012000 C 02/20/15 12.0 6.70 7.40
BZH 150220C00013000 C 02/20/15 13.0 5.80 6.50
BZH 150220C00014000 C 02/20/15 14.0 5.00 5.50
BZH 150220C00015000 C 02/20/15 15.0 4.20 4.70
BZH 150220C00016000 C 02/20/15 16.0 3.50 3.90
BZH 150220C00017000 C 02/20/15 17.0 2.85 3.20
BZH 150220C00018000 C 02/20/15 18.0 2.25 2.55
BZH 150220C00019000 C 02/20/15 19.0 1.80 2.00
BZH 150220C00020000 C 02/20/15 20.0 1.40 1.60
BZH 150220C00021000 C 02/20/15 21.0 1.10 1.20
BZH 150220C00022000 C 02/20/15 22.0 0.80 1.00
BZH 150220C00023000 C 02/20/15 23.0 0.60 0.85
BZH 150220C00024000 C 02/20/15 24.0 0.40 0.65
BZH 150220C00025000 C 02/20/15 25.0 0.30 0.55
BZH 150220C00026000 C 02/20/15 26.0 0.20 0.45
BZH 150220C00027000 C 02/20/15 27.0 0.10 0.35
BZH 150220C00028000 C 02/20/15 28.0 0.10 0.30
BZH 150220C00029000 C 02/20/15 29.0 0.05 0.25
BZH 150220C00030000 C 02/20/15 30.0 0.00 0.25
BZH 150220C00031000 C 02/20/15 31.0 0.00 0.25
BZH 150220C00032000 C 02/20/15 32.0 0.00 0.25
BZH 150220C00033000 C 02/20/15 33.0 0.00 0.25
BZH 150220C00034000 C 02/20/15 34.0 0.00 0.25
BZH 150220C00035000 C 02/20/15 35.0 0.00 0.20
BZH 150220C00036000 C 02/20/15 36.0 0.00 0.20
BZH 150220P00009000 P 02/20/15 9.0 0.00 0.20
BZH 150220P00010000 P 02/20/15 10.0 0.00 0.25
BZH 150220P00011000 P 02/20/15 11.0 0.00 0.25
BZH 150220P00012000 P 02/20/15 12.0 0.05 0.30
BZH 150220P00013000 P 02/20/15 13.0 0.15 0.30
BZH 150220P00014000 P 02/20/15 14.0 0.30 0.55
BZH 150220P00015000 P 02/20/15 15.0 0.50 0.75
BZH 150220P00016000 P 02/20/15 16.0 0.75 1.00
BZH 150220P00017000 P 02/20/15 17.0 1.10 1.25
BZH 150220P00018000 P 02/20/15 18.0 1.50 1.65
BZH 150220P00019000 P 02/20/15 19.0 2.00 2.15
BZH 150220P00020000 P 02/20/15 20.0 2.50 2.75
BZH 150220P00021000 P 02/20/15 21.0 3.20 3.50
BZH 150220P00022000 P 02/20/15 22.0 3.90 4.40
BZH 150220P00023000 P 02/20/15 23.0 4.70 5.20
BZH 150220P00024000 P 02/20/15 24.0 5.50 6.00
BZH 150220P00025000 P 02/20/15 25.0 6.40 6.90
BZH 150220P00026000 P 02/20/15 26.0 7.30 7.80
BZH 150220P00027000 P 02/20/15 27.0 8.20 8.70
BZH 150220P00028000 P 02/20/15 28.0 9.00 9.70
BZH 150220P00029000 P 02/20/15 29.0 10.00 10.80
BZH 150220P00030000 P 02/20/15 30.0 11.00 11.80
BZH 150220P00031000 P 02/20/15 31.0 12.00 12.70
BZH 150220P00032000 P 02/20/15 32.0 12.90 13.70
BZH 150220P00033000 P 02/20/15 33.0 13.90 14.70
BZH 150220P00034000 P 02/20/15 34.0 14.90 15.70
BZH 150220P00035000 P 02/20/15 35.0 15.90 16.70
BZH 150220P00036000 P 02/20/15 36.0 16.90 17.70
BZH 160115C00005000 C 01/15/16 5.0 13.10 14.50
BZH 160115C00008000 C 01/15/16 8.0 10.20 11.80
BZH 160115C00010000 C 01/15/16 10.0 8.40 10.20
BZH 160115C00013000 C 01/15/16 13.0 6.50 7.50
BZH 160115C00015000 C 01/15/16 15.0 4.90 6.30
BZH 160115C00017000 C 01/15/16 17.0 4.10 4.90
BZH 160115C00020000 C 01/15/16 20.0 2.80 3.60
BZH 160115C00022000 C 01/15/16 22.0 2.10 2.90
BZH 160115C00025000 C 01/15/16 25.0 1.25 2.15
BZH 160115C00027000 C 01/15/16 27.0 0.90 1.60
BZH 160115C00030000 C 01/15/16 30.0 0.65 1.15
BZH 160115C00035000 C 01/15/16 35.0 0.25 0.95
BZH 160115P00005000 P 01/15/16 5.0 0.00 0.10
BZH 160115P00008000 P 01/15/16 8.0 0.05 0.45
BZH 160115P00010000 P 01/15/16 10.0 0.25 0.75
BZH 160115P00013000 P 01/15/16 13.0 0.75 1.60
BZH 160115P00015000 P 01/15/16 15.0 1.60 2.00
BZH 160115P00017000 P 01/15/16 17.0 2.30 3.10
BZH 160115P00020000 P 01/15/16 20.0 3.60 5.00
BZH 160115P00022000 P 01/15/16 22.0 4.90 6.30
BZH 160115P00025000 P 01/15/16 25.0 7.40 8.40
BZH 160115P00027000 P 01/15/16 27.0 9.00 10.00
BZH 160115P00030000 P 01/15/16 30.0 11.30 12.90
BZH 160115P00035000 P 01/15/16 35.0 15.90 17.50

OPRA data is delayed 15 minutes.