Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Beazer Homes Usa Inc New (BZH)
As of Nov 17 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BZH 171215C00011000 C Dec 15, 2017 11.0 9.40 9.90
BZH 171215C00012000 C Dec 15, 2017 12.0 8.40 8.70
BZH 171215C00013000 C Dec 15, 2017 13.0 7.40 7.60
BZH 171215C00014000 C Dec 15, 2017 14.0 6.40 6.70
BZH 171215C00015000 C Dec 15, 2017 15.0 5.40 5.70
BZH 171215C00016000 C Dec 15, 2017 16.0 4.50 4.70
BZH 171215C00017000 C Dec 15, 2017 17.0 3.50 3.70
BZH 171215C00018000 C Dec 15, 2017 18.0 2.60 2.75
BZH 171215C00019000 C Dec 15, 2017 19.0 1.70 1.90
BZH 171215C00020000 C Dec 15, 2017 20.0 1.00 1.15
BZH 171215C00021000 C Dec 15, 2017 21.0 0.50 0.60
BZH 171215C00022000 C Dec 15, 2017 22.0 0.20 0.30
BZH 171215C00023000 C Dec 15, 2017 23.0 0.05 0.15
BZH 171215C00024000 C Dec 15, 2017 24.0 0.00 0.10
BZH 171215C00025000 C Dec 15, 2017 25.0 0.00 0.05
BZH 171215C00026000 C Dec 15, 2017 26.0 0.00 0.05
BZH 171215C00027000 C Dec 15, 2017 27.0 0.00 0.05
BZH 171215P00011000 P Dec 15, 2017 11.0 0.00 0.05
BZH 171215P00012000 P Dec 15, 2017 12.0 0.00 0.05
BZH 171215P00013000 P Dec 15, 2017 13.0 0.00 0.05
BZH 171215P00014000 P Dec 15, 2017 14.0 0.00 0.05
BZH 171215P00015000 P Dec 15, 2017 15.0 0.00 0.05
BZH 171215P00016000 P Dec 15, 2017 16.0 0.00 0.10
BZH 171215P00017000 P Dec 15, 2017 17.0 0.05 0.10
BZH 171215P00018000 P Dec 15, 2017 18.0 0.10 0.20
BZH 171215P00019000 P Dec 15, 2017 19.0 0.20 0.35
BZH 171215P00020000 P Dec 15, 2017 20.0 0.50 0.60
BZH 171215P00021000 P Dec 15, 2017 21.0 0.95 1.10
BZH 171215P00022000 P Dec 15, 2017 22.0 1.70 1.85
BZH 171215P00023000 P Dec 15, 2017 23.0 2.55 2.70
BZH 171215P00024000 P Dec 15, 2017 24.0 3.40 3.70
BZH 171215P00025000 P Dec 15, 2017 25.0 4.40 4.60
BZH 171215P00026000 P Dec 15, 2017 26.0 5.40 5.60
BZH 171215P00027000 P Dec 15, 2017 27.0 6.40 6.70
BZH 180119C00003000 C Jan 19, 2018 3.0 17.20 17.70
BZH 180119C00005000 C Jan 19, 2018 5.0 15.40 16.00
BZH 180119C00006000 C Jan 19, 2018 6.0 14.40 14.60
BZH 180119C00007000 C Jan 19, 2018 7.0 13.40 14.00
BZH 180119C00008000 C Jan 19, 2018 8.0 12.40 12.70
BZH 180119C00009000 C Jan 19, 2018 9.0 11.40 11.60
BZH 180119C00010000 C Jan 19, 2018 10.0 10.40 10.70
BZH 180119C00011000 C Jan 19, 2018 11.0 9.40 9.70
BZH 180119C00012000 C Jan 19, 2018 12.0 8.40 8.70
BZH 180119C00013000 C Jan 19, 2018 13.0 7.40 7.70
BZH 180119C00014000 C Jan 19, 2018 14.0 6.50 6.70
BZH 180119C00015000 C Jan 19, 2018 15.0 5.50 5.80
BZH 180119C00016000 C Jan 19, 2018 16.0 4.60 4.80
BZH 180119C00017000 C Jan 19, 2018 17.0 3.70 3.90
BZH 180119C00018000 C Jan 19, 2018 18.0 2.80 2.95
BZH 180119C00019000 C Jan 19, 2018 19.0 2.05 2.20
BZH 180119C00020000 C Jan 19, 2018 20.0 1.40 1.55
BZH 180119C00021000 C Jan 19, 2018 21.0 0.90 1.00
BZH 180119C00022000 C Jan 19, 2018 22.0 0.55 0.70
BZH 180119C00023000 C Jan 19, 2018 23.0 0.30 0.45
BZH 180119C00024000 C Jan 19, 2018 24.0 0.20 0.30
BZH 180119C00025000 C Jan 19, 2018 25.0 0.10 0.20
BZH 180119C00026000 C Jan 19, 2018 26.0 0.00 0.15
BZH 180119C00027000 C Jan 19, 2018 27.0 0.00 0.10
BZH 180119C00028000 C Jan 19, 2018 28.0 0.00 0.05
BZH 180119C00029000 C Jan 19, 2018 29.0 0.00 0.05
BZH 180119C00030000 C Jan 19, 2018 30.0 0.00 0.05
BZH 180119P00003000 P Jan 19, 2018 3.0 0.00 0.05
BZH 180119P00005000 P Jan 19, 2018 5.0 0.00 0.05
BZH 180119P00006000 P Jan 19, 2018 6.0 0.00 0.05
BZH 180119P00007000 P Jan 19, 2018 7.0 0.00 0.05
BZH 180119P00008000 P Jan 19, 2018 8.0 0.00 0.05
BZH 180119P00009000 P Jan 19, 2018 9.0 0.00 0.05
BZH 180119P00010000 P Jan 19, 2018 10.0 0.00 0.05
BZH 180119P00011000 P Jan 19, 2018 11.0 0.00 0.05
BZH 180119P00012000 P Jan 19, 2018 12.0 0.00 0.10
BZH 180119P00013000 P Jan 19, 2018 13.0 0.00 0.10
BZH 180119P00014000 P Jan 19, 2018 14.0 0.00 0.10
BZH 180119P00015000 P Jan 19, 2018 15.0 0.05 0.15
BZH 180119P00016000 P Jan 19, 2018 16.0 0.10 0.20
BZH 180119P00017000 P Jan 19, 2018 17.0 0.15 0.25
BZH 180119P00018000 P Jan 19, 2018 18.0 0.30 0.40
BZH 180119P00019000 P Jan 19, 2018 19.0 0.50 0.65
BZH 180119P00020000 P Jan 19, 2018 20.0 0.85 0.95
BZH 180119P00021000 P Jan 19, 2018 21.0 1.35 1.45
BZH 180119P00022000 P Jan 19, 2018 22.0 2.00 2.15
BZH 180119P00023000 P Jan 19, 2018 23.0 2.75 2.90
BZH 180119P00024000 P Jan 19, 2018 24.0 3.60 3.80
BZH 180119P00025000 P Jan 19, 2018 25.0 4.50 4.70
BZH 180119P00026000 P Jan 19, 2018 26.0 5.40 5.70
BZH 180119P00027000 P Jan 19, 2018 27.0 6.40 6.70
BZH 180119P00028000 P Jan 19, 2018 28.0 7.40 7.60
BZH 180119P00029000 P Jan 19, 2018 29.0 8.40 8.70
BZH 180119P00030000 P Jan 19, 2018 30.0 9.40 9.80
BZH 180216C00004000 C Feb 16, 2018 4.0 16.20 16.70
BZH 180216C00005000 C Feb 16, 2018 5.0 15.40 15.60
BZH 180216C00006000 C Feb 16, 2018 6.0 14.20 15.00
BZH 180216C00007000 C Feb 16, 2018 7.0 13.20 13.70
BZH 180216C00008000 C Feb 16, 2018 8.0 12.20 12.70
BZH 180216C00009000 C Feb 16, 2018 9.0 11.40 11.70
BZH 180216C00010000 C Feb 16, 2018 10.0 10.30 10.70
BZH 180216C00011000 C Feb 16, 2018 11.0 9.30 9.80
BZH 180216C00012000 C Feb 16, 2018 12.0 8.50 8.70
BZH 180216C00013000 C Feb 16, 2018 13.0 7.50 7.80
BZH 180216C00014000 C Feb 16, 2018 14.0 6.50 6.80
BZH 180216C00015000 C Feb 16, 2018 15.0 5.60 5.90
BZH 180216C00016000 C Feb 16, 2018 16.0 4.80 5.00
BZH 180216C00017000 C Feb 16, 2018 17.0 3.90 4.10
BZH 180216C00018000 C Feb 16, 2018 18.0 3.10 3.30
BZH 180216C00019000 C Feb 16, 2018 19.0 2.40 2.60
BZH 180216C00020000 C Feb 16, 2018 20.0 1.80 1.95
BZH 180216C00021000 C Feb 16, 2018 21.0 1.30 1.45
BZH 180216C00022000 C Feb 16, 2018 22.0 0.95 1.05
BZH 180216C00023000 C Feb 16, 2018 23.0 0.65 0.80
BZH 180216C00024000 C Feb 16, 2018 24.0 0.45 0.55
BZH 180216C00025000 C Feb 16, 2018 25.0 0.30 0.40
BZH 180216C00026000 C Feb 16, 2018 26.0 0.20 0.35
BZH 180216C00027000 C Feb 16, 2018 27.0 0.15 0.25
BZH 180216C00028000 C Feb 16, 2018 28.0 0.10 0.20
BZH 180216C00029000 C Feb 16, 2018 29.0 0.00 0.15
BZH 180216C00030000 C Feb 16, 2018 30.0 0.00 0.10
BZH 180216P00004000 P Feb 16, 2018 4.0 0.00 0.05
BZH 180216P00005000 P Feb 16, 2018 5.0 0.00 0.05
BZH 180216P00006000 P Feb 16, 2018 6.0 0.00 0.05
BZH 180216P00007000 P Feb 16, 2018 7.0 0.00 0.05
BZH 180216P00008000 P Feb 16, 2018 8.0 0.00 0.05
BZH 180216P00009000 P Feb 16, 2018 9.0 0.00 0.10
BZH 180216P00010000 P Feb 16, 2018 10.0 0.00 0.10
BZH 180216P00011000 P Feb 16, 2018 11.0 0.00 0.10
BZH 180216P00012000 P Feb 16, 2018 12.0 0.00 0.15
BZH 180216P00013000 P Feb 16, 2018 13.0 0.05 0.15
BZH 180216P00014000 P Feb 16, 2018 14.0 0.10 0.20
BZH 180216P00015000 P Feb 16, 2018 15.0 0.15 0.25
BZH 180216P00016000 P Feb 16, 2018 16.0 0.25 0.35
BZH 180216P00017000 P Feb 16, 2018 17.0 0.40 0.50
BZH 180216P00018000 P Feb 16, 2018 18.0 0.60 0.70
BZH 180216P00019000 P Feb 16, 2018 19.0 0.85 1.00
BZH 180216P00020000 P Feb 16, 2018 20.0 1.25 1.40
BZH 180216P00021000 P Feb 16, 2018 21.0 1.75 1.90
BZH 180216P00022000 P Feb 16, 2018 22.0 2.35 2.50
BZH 180216P00023000 P Feb 16, 2018 23.0 3.00 3.30
BZH 180216P00024000 P Feb 16, 2018 24.0 3.80 4.10
BZH 180216P00025000 P Feb 16, 2018 25.0 4.60 4.90
BZH 180216P00026000 P Feb 16, 2018 26.0 5.50 5.80
BZH 180216P00027000 P Feb 16, 2018 27.0 6.50 6.80
BZH 180216P00028000 P Feb 16, 2018 28.0 7.40 8.00
BZH 180216P00029000 P Feb 16, 2018 29.0 8.40 8.70
BZH 180216P00030000 P Feb 16, 2018 30.0 9.40 9.60
BZH 180518C00007000 C May 18, 2018 7.0 13.40 13.70
BZH 180518C00008000 C May 18, 2018 8.0 12.50 12.80
BZH 180518C00009000 C May 18, 2018 9.0 11.00 11.80
BZH 180518C00010000 C May 18, 2018 10.0 10.40 10.80
BZH 180518C00011000 C May 18, 2018 11.0 9.10 9.90
BZH 180518C00012000 C May 18, 2018 12.0 8.70 8.90
BZH 180518C00013000 C May 18, 2018 13.0 7.80 8.00
BZH 180518C00014000 C May 18, 2018 14.0 6.90 7.10
BZH 180518C00015000 C May 18, 2018 15.0 6.00 6.30
BZH 180518C00016000 C May 18, 2018 16.0 5.20 5.40
BZH 180518C00017000 C May 18, 2018 17.0 4.40 4.70
BZH 180518C00018000 C May 18, 2018 18.0 3.70 4.00
BZH 180518C00019000 C May 18, 2018 19.0 3.10 3.30
BZH 180518C00020000 C May 18, 2018 20.0 2.55 2.80
BZH 180518C00021000 C May 18, 2018 21.0 2.05 2.25
BZH 180518C00022000 C May 18, 2018 22.0 1.65 1.80
BZH 180518C00023000 C May 18, 2018 23.0 1.30 1.50
BZH 180518C00024000 C May 18, 2018 24.0 1.00 1.20
BZH 180518C00025000 C May 18, 2018 25.0 0.80 1.00
BZH 180518C00026000 C May 18, 2018 26.0 0.60 0.80
BZH 180518C00027000 C May 18, 2018 27.0 0.50 0.65
BZH 180518C00028000 C May 18, 2018 28.0 0.40 0.55
BZH 180518C00029000 C May 18, 2018 29.0 0.30 0.40
BZH 180518C00030000 C May 18, 2018 30.0 0.20 0.35
BZH 180518P00007000 P May 18, 2018 7.0 0.00 0.10
BZH 180518P00008000 P May 18, 2018 8.0 0.00 0.10
BZH 180518P00009000 P May 18, 2018 9.0 0.00 0.15
BZH 180518P00010000 P May 18, 2018 10.0 0.05 0.15
BZH 180518P00011000 P May 18, 2018 11.0 0.10 0.20
BZH 180518P00012000 P May 18, 2018 12.0 0.15 0.25
BZH 180518P00013000 P May 18, 2018 13.0 0.20 0.30
BZH 180518P00014000 P May 18, 2018 14.0 0.30 0.40
BZH 180518P00015000 P May 18, 2018 15.0 0.40 0.55
BZH 180518P00016000 P May 18, 2018 16.0 0.60 0.75
BZH 180518P00017000 P May 18, 2018 17.0 0.80 1.00
BZH 180518P00018000 P May 18, 2018 18.0 1.10 1.25
BZH 180518P00019000 P May 18, 2018 19.0 1.45 1.65
BZH 180518P00020000 P May 18, 2018 20.0 1.90 2.05
BZH 180518P00021000 P May 18, 2018 21.0 2.40 2.55
BZH 180518P00022000 P May 18, 2018 22.0 2.95 3.20
BZH 180518P00023000 P May 18, 2018 23.0 3.60 3.80
BZH 180518P00024000 P May 18, 2018 24.0 4.30 4.60
BZH 180518P00025000 P May 18, 2018 25.0 5.10 5.40
BZH 180518P00026000 P May 18, 2018 26.0 5.90 6.20
BZH 180518P00027000 P May 18, 2018 27.0 6.80 7.00
BZH 180518P00028000 P May 18, 2018 28.0 7.70 7.90
BZH 180518P00029000 P May 18, 2018 29.0 8.60 8.80
BZH 180518P00030000 P May 18, 2018 30.0 9.50 9.80
OPRA data is delayed 15 minutes.