Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Beazer Homes Usa Inc New (BZH)
As of Jan 19 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BZH 180216C00004000 C Feb 16, 2018 4.0 16.00 16.90
BZH 180216C00005000 C Feb 16, 2018 5.0 15.30 15.70
BZH 180216C00006000 C Feb 16, 2018 6.0 14.10 14.70
BZH 180216C00007000 C Feb 16, 2018 7.0 13.30 13.70
BZH 180216C00008000 C Feb 16, 2018 8.0 12.30 12.70
BZH 180216C00009000 C Feb 16, 2018 9.0 11.20 11.70
BZH 180216C00010000 C Feb 16, 2018 10.0 10.30 10.70
BZH 180216C00011000 C Feb 16, 2018 11.0 9.30 9.70
BZH 180216C00012000 C Feb 16, 2018 12.0 8.30 8.70
BZH 180216C00013000 C Feb 16, 2018 13.0 7.30 7.70
BZH 180216C00014000 C Feb 16, 2018 14.0 6.30 6.70
BZH 180216C00015000 C Feb 16, 2018 15.0 5.40 5.70
BZH 180216C00016000 C Feb 16, 2018 16.0 4.40 4.70
BZH 180216C00017000 C Feb 16, 2018 17.0 3.50 3.80
BZH 180216C00018000 C Feb 16, 2018 18.0 2.70 2.85
BZH 180216C00019000 C Feb 16, 2018 19.0 1.85 2.05
BZH 180216C00020000 C Feb 16, 2018 20.0 1.25 1.35
BZH 180216C00021000 C Feb 16, 2018 21.0 0.75 0.85
BZH 180216C00022000 C Feb 16, 2018 22.0 0.40 0.50
BZH 180216C00023000 C Feb 16, 2018 23.0 0.20 0.30
BZH 180216C00024000 C Feb 16, 2018 24.0 0.05 0.25
BZH 180216C00025000 C Feb 16, 2018 25.0 0.00 0.15
BZH 180216C00026000 C Feb 16, 2018 26.0 0.00 0.10
BZH 180216C00027000 C Feb 16, 2018 27.0 0.00 0.05
BZH 180216C00028000 C Feb 16, 2018 28.0 0.00 0.05
BZH 180216C00029000 C Feb 16, 2018 29.0 0.00 0.10
BZH 180216C00030000 C Feb 16, 2018 30.0 0.00 0.05
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 0.05
BZH 180216P00010000 P Feb 16, 2018 10.0 0.00 0.05
BZH 180216P00011000 P Feb 16, 2018 11.0 0.00 0.10
BZH 180216P00012000 P Feb 16, 2018 12.0 0.00 0.10
BZH 180216P00013000 P Feb 16, 2018 13.0 0.00 0.10
BZH 180216P00014000 P Feb 16, 2018 14.0 0.00 0.10
BZH 180216P00015000 P Feb 16, 2018 15.0 0.00 0.15
BZH 180216P00016000 P Feb 16, 2018 16.0 0.00 0.15
BZH 180216P00017000 P Feb 16, 2018 17.0 0.10 0.20
BZH 180216P00018000 P Feb 16, 2018 18.0 0.20 0.30
BZH 180216P00019000 P Feb 16, 2018 19.0 0.40 0.50
BZH 180216P00020000 P Feb 16, 2018 20.0 0.75 0.85
BZH 180216P00021000 P Feb 16, 2018 21.0 1.25 1.40
BZH 180216P00022000 P Feb 16, 2018 22.0 1.85 2.05
BZH 180216P00023000 P Feb 16, 2018 23.0 2.65 2.85
BZH 180216P00024000 P Feb 16, 2018 24.0 3.50 3.80
BZH 180216P00025000 P Feb 16, 2018 25.0 4.40 4.70
BZH 180216P00026000 P Feb 16, 2018 26.0 5.40 5.70
BZH 180216P00027000 P Feb 16, 2018 27.0 6.40 6.70
BZH 180216P00028000 P Feb 16, 2018 28.0 7.40 7.70
BZH 180216P00029000 P Feb 16, 2018 29.0 8.30 8.70
BZH 180216P00030000 P Feb 16, 2018 30.0 9.00 10.00
BZH 180518C00007000 C May 18, 2018 7.0 13.10 14.00
BZH 180518C00008000 C May 18, 2018 8.0 12.40 12.90
BZH 180518C00009000 C May 18, 2018 9.0 11.40 12.00
BZH 180518C00010000 C May 18, 2018 10.0 10.50 10.80
BZH 180518C00011000 C May 18, 2018 11.0 9.50 9.80
BZH 180518C00012000 C May 18, 2018 12.0 8.50 9.10
BZH 180518C00013000 C May 18, 2018 13.0 7.60 7.90
BZH 180518C00014000 C May 18, 2018 14.0 6.60 7.00
BZH 180518C00015000 C May 18, 2018 15.0 5.80 6.00
BZH 180518C00016000 C May 18, 2018 16.0 4.90 5.20
BZH 180518C00017000 C May 18, 2018 17.0 4.10 4.30
BZH 180518C00018000 C May 18, 2018 18.0 3.40 3.60
BZH 180518C00019000 C May 18, 2018 19.0 2.75 2.90
BZH 180518C00020000 C May 18, 2018 20.0 2.15 2.30
BZH 180518C00021000 C May 18, 2018 21.0 1.65 1.80
BZH 180518C00022000 C May 18, 2018 22.0 1.25 1.40
BZH 180518C00023000 C May 18, 2018 23.0 0.95 1.10
BZH 180518C00024000 C May 18, 2018 24.0 0.70 0.85
BZH 180518C00025000 C May 18, 2018 25.0 0.50 0.70
BZH 180518C00026000 C May 18, 2018 26.0 0.35 0.50
BZH 180518C00027000 C May 18, 2018 27.0 0.25 0.35
BZH 180518C00028000 C May 18, 2018 28.0 0.15 0.25
BZH 180518C00029000 C May 18, 2018 29.0 0.10 0.20
BZH 180518C00030000 C May 18, 2018 30.0 0.00 0.15
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 0.10
BZH 180518P00010000 P May 18, 2018 10.0 0.05 0.15
BZH 180518P00011000 P May 18, 2018 11.0 0.05 0.15
BZH 180518P00012000 P May 18, 2018 12.0 0.10 0.20
BZH 180518P00013000 P May 18, 2018 13.0 0.15 0.25
BZH 180518P00014000 P May 18, 2018 14.0 0.20 0.30
BZH 180518P00015000 P May 18, 2018 15.0 0.30 0.40
BZH 180518P00016000 P May 18, 2018 16.0 0.40 0.50
BZH 180518P00017000 P May 18, 2018 17.0 0.60 0.70
BZH 180518P00018000 P May 18, 2018 18.0 0.85 0.95
BZH 180518P00019000 P May 18, 2018 19.0 1.15 1.30
BZH 180518P00020000 P May 18, 2018 20.0 1.55 1.70
BZH 180518P00021000 P May 18, 2018 21.0 2.05 2.20
BZH 180518P00022000 P May 18, 2018 22.0 2.65 2.80
BZH 180518P00023000 P May 18, 2018 23.0 3.30 3.50
BZH 180518P00024000 P May 18, 2018 24.0 4.00 4.30
BZH 180518P00025000 P May 18, 2018 25.0 4.80 5.10
BZH 180518P00026000 P May 18, 2018 26.0 5.70 5.90
BZH 180518P00027000 P May 18, 2018 27.0 6.60 6.80
BZH 180518P00028000 P May 18, 2018 28.0 7.50 7.80
BZH 180518P00029000 P May 18, 2018 29.0 8.50 8.80
BZH 180518P00030000 P May 18, 2018 30.0 9.40 9.70
BZH 180817C00009000 C Aug 17, 2018 9.0 11.50 12.20
BZH 180817C00010000 C Aug 17, 2018 10.0 10.50 11.10
BZH 180817C00011000 C Aug 17, 2018 11.0 8.80 10.10
BZH 180817C00012000 C Aug 17, 2018 12.0 8.70 9.30
BZH 180817C00013000 C Aug 17, 2018 13.0 7.80 8.20
BZH 180817C00014000 C Aug 17, 2018 14.0 7.00 7.20
BZH 180817C00015000 C Aug 17, 2018 15.0 6.20 6.40
BZH 180817C00016000 C Aug 17, 2018 16.0 5.40 5.60
BZH 180817C00017000 C Aug 17, 2018 17.0 4.60 4.90
BZH 180817C00018000 C Aug 17, 2018 18.0 3.90 4.20
BZH 180817C00019000 C Aug 17, 2018 19.0 3.30 3.60
BZH 180817C00020000 C Aug 17, 2018 20.0 2.80 3.00
BZH 180817C00021000 C Aug 17, 2018 21.0 2.30 2.50
BZH 180817C00022000 C Aug 17, 2018 22.0 1.90 2.05
BZH 180817C00023000 C Aug 17, 2018 23.0 1.55 1.70
BZH 180817C00024000 C Aug 17, 2018 24.0 1.25 1.40
BZH 180817C00025000 C Aug 17, 2018 25.0 1.00 1.15
BZH 180817C00026000 C Aug 17, 2018 26.0 0.80 0.95
BZH 180817C00027000 C Aug 17, 2018 27.0 0.65 0.75
BZH 180817C00028000 C Aug 17, 2018 28.0 0.50 0.65
BZH 180817C00029000 C Aug 17, 2018 29.0 0.40 0.55
BZH 180817C00030000 C Aug 17, 2018 30.0 0.30 0.45
BZH 180817P00009000 P Aug 17, 2018 9.0 0.00 0.20
BZH 180817P00010000 P Aug 17, 2018 10.0 0.10 0.20
BZH 180817P00011000 P Aug 17, 2018 11.0 0.15 0.25
BZH 180817P00012000 P Aug 17, 2018 12.0 0.20 0.35
BZH 180817P00013000 P Aug 17, 2018 13.0 0.30 0.45
BZH 180817P00014000 P Aug 17, 2018 14.0 0.40 0.45
BZH 180817P00015000 P Aug 17, 2018 15.0 0.55 0.70
BZH 180817P00016000 P Aug 17, 2018 16.0 0.75 0.90
BZH 180817P00017000 P Aug 17, 2018 17.0 1.00 1.15
BZH 180817P00018000 P Aug 17, 2018 18.0 1.30 1.45
BZH 180817P00019000 P Aug 17, 2018 19.0 1.65 2.00
BZH 180817P00020000 P Aug 17, 2018 20.0 2.05 2.25
BZH 180817P00021000 P Aug 17, 2018 21.0 2.60 2.75
BZH 180817P00022000 P Aug 17, 2018 22.0 3.10 3.40
BZH 180817P00023000 P Aug 17, 2018 23.0 3.80 4.00
BZH 180817P00024000 P Aug 17, 2018 24.0 4.50 4.70
BZH 180817P00025000 P Aug 17, 2018 25.0 5.20 5.50
BZH 180817P00026000 P Aug 17, 2018 26.0 6.00 6.30
BZH 180817P00027000 P Aug 17, 2018 27.0 6.90 7.10
BZH 180817P00028000 P Aug 17, 2018 28.0 7.70 8.00
BZH 180817P00029000 P Aug 17, 2018 29.0 8.60 8.90
BZH 180817P00030000 P Aug 17, 2018 30.0 9.60 9.80
OPRA data is delayed 15 minutes.