Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Beazer Homes Usa Inc New (BZH)
As of Apr 20 2018 2:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BZH 180518C00007000 C May 18, 2018 7.0 8.40 8.90
BZH 180518C00008000 C May 18, 2018 8.0 7.50 7.80
BZH 180518C00009000 C May 18, 2018 9.0 6.50 6.80
BZH 180518C00010000 C May 18, 2018 10.0 5.50 5.80
BZH 180518C00011000 C May 18, 2018 11.0 4.50 4.80
BZH 180518C00012000 C May 18, 2018 12.0 3.50 3.80
BZH 180518C00013000 C May 18, 2018 13.0 2.65 2.90
BZH 180518C00014000 C May 18, 2018 14.0 1.80 2.00
BZH 180518C00015000 C May 18, 2018 15.0 1.15 1.25
BZH 180518C00016000 C May 18, 2018 16.0 0.65 0.70
BZH 180518C00017000 C May 18, 2018 17.0 0.30 0.35
BZH 180518C00018000 C May 18, 2018 18.0 0.10 0.20
BZH 180518C00019000 C May 18, 2018 19.0 0.05 0.15
BZH 180518C00020000 C May 18, 2018 20.0 0.00 0.10
BZH 180518C00021000 C May 18, 2018 21.0 0.00 0.05
BZH 180518C00022000 C May 18, 2018 22.0 0.00 0.05
BZH 180518C00023000 C May 18, 2018 23.0 0.00 0.05
BZH 180518C00024000 C May 18, 2018 24.0 0.00 0.05
BZH 180518C00025000 C May 18, 2018 25.0 0.00 0.05
BZH 180518C00026000 C May 18, 2018 26.0 0.00 0.05
BZH 180518C00027000 C May 18, 2018 27.0 0.00 0.05
BZH 180518C00028000 C May 18, 2018 28.0 0.00 0.05
BZH 180518C00029000 C May 18, 2018 29.0 0.00 0.05
BZH 180518C00030000 C May 18, 2018 30.0 0.00 0.05
BZH 180518P00007000 P May 18, 2018 7.0 0.00 0.05
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 0.00 0.10
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 0.30 0.40
BZH 180518P00015000 P May 18, 2018 15.0 0.60 0.70
BZH 180518P00016000 P May 18, 2018 16.0 1.05 1.15
BZH 180518P00017000 P May 18, 2018 17.0 1.70 1.90
BZH 180518P00018000 P May 18, 2018 18.0 2.55 2.70
BZH 180518P00019000 P May 18, 2018 19.0 3.40 3.60
BZH 180518P00020000 P May 18, 2018 20.0 4.40 4.60
BZH 180518P00021000 P May 18, 2018 21.0 5.40 5.60
BZH 180518P00022000 P May 18, 2018 22.0 6.30 6.60
BZH 180518P00023000 P May 18, 2018 23.0 7.40 7.60
BZH 180518P00024000 P May 18, 2018 24.0 8.20 8.80
BZH 180518P00025000 P May 18, 2018 25.0 9.30 9.70
BZH 180518P00026000 P May 18, 2018 26.0 10.30 10.60
BZH 180518P00027000 P May 18, 2018 27.0 11.20 11.80
BZH 180518P00028000 P May 18, 2018 28.0 12.20 12.60
BZH 180518P00029000 P May 18, 2018 29.0 13.30 13.80
BZH 180518P00030000 P May 18, 2018 30.0 14.20 14.70
BZH 180817C00009000 C Aug 17, 2018 9.0 6.60 7.00
BZH 180817C00010000 C Aug 17, 2018 10.0 5.70 6.00
BZH 180817C00011000 C Aug 17, 2018 11.0 4.80 5.10
BZH 180817C00012000 C Aug 17, 2018 12.0 4.00 4.20
BZH 180817C00013000 C Aug 17, 2018 13.0 3.20 3.40
BZH 180817C00014000 C Aug 17, 2018 14.0 2.50 2.65
BZH 180817C00015000 C Aug 17, 2018 15.0 1.90 2.05
BZH 180817C00016000 C Aug 17, 2018 16.0 1.40 1.55
BZH 180817C00017000 C Aug 17, 2018 17.0 1.00 1.15
BZH 180817C00018000 C Aug 17, 2018 18.0 0.70 0.80
BZH 180817C00019000 C Aug 17, 2018 19.0 0.45 0.60
BZH 180817C00020000 C Aug 17, 2018 20.0 0.30 0.40
BZH 180817C00021000 C Aug 17, 2018 21.0 0.20 0.30
BZH 180817C00022000 C Aug 17, 2018 22.0 0.10 0.20
BZH 180817C00023000 C Aug 17, 2018 23.0 0.00 0.15
BZH 180817C00024000 C Aug 17, 2018 24.0 0.00 0.10
BZH 180817C00025000 C Aug 17, 2018 25.0 0.00 0.10
BZH 180817C00026000 C Aug 17, 2018 26.0 0.00 0.10
BZH 180817C00027000 C Aug 17, 2018 27.0 0.00 0.05
BZH 180817C00028000 C Aug 17, 2018 28.0 0.00 0.05
BZH 180817C00029000 C Aug 17, 2018 29.0 0.00 0.05
BZH 180817C00030000 C Aug 17, 2018 30.0 0.00 0.05
BZH 180817P00009000 P Aug 17, 2018 9.0 0.15 0.25
BZH 180817P00010000 P Aug 17, 2018 10.0 0.20 0.30
BZH 180817P00011000 P Aug 17, 2018 11.0 0.30 0.40
BZH 180817P00012000 P Aug 17, 2018 12.0 0.40 0.55
BZH 180817P00013000 P Aug 17, 2018 13.0 0.60 0.75
BZH 180817P00014000 P Aug 17, 2018 14.0 0.90 1.05
BZH 180817P00015000 P Aug 17, 2018 15.0 1.25 1.45
BZH 180817P00016000 P Aug 17, 2018 16.0 1.75 1.95
BZH 180817P00017000 P Aug 17, 2018 17.0 2.35 2.55
BZH 180817P00018000 P Aug 17, 2018 18.0 3.00 3.20
BZH 180817P00019000 P Aug 17, 2018 19.0 3.80 4.00
BZH 180817P00020000 P Aug 17, 2018 20.0 4.60 4.80
BZH 180817P00021000 P Aug 17, 2018 21.0 5.50 5.70
BZH 180817P00022000 P Aug 17, 2018 22.0 6.40 6.70
BZH 180817P00023000 P Aug 17, 2018 23.0 7.40 7.70
BZH 180817P00024000 P Aug 17, 2018 24.0 8.30 8.60
BZH 180817P00025000 P Aug 17, 2018 25.0 9.10 9.60
BZH 180817P00026000 P Aug 17, 2018 26.0 10.10 10.70
BZH 180817P00027000 P Aug 17, 2018 27.0 11.10 11.80
BZH 180817P00028000 P Aug 17, 2018 28.0 12.10 12.90
BZH 180817P00029000 P Aug 17, 2018 29.0 13.10 13.70
BZH 180817P00030000 P Aug 17, 2018 30.0 14.20 14.90
BZH 181116C00008000 C Nov 16, 2018 8.0 7.70 8.10
BZH 181116C00009000 C Nov 16, 2018 9.0 6.80 7.30
BZH 181116C00010000 C Nov 16, 2018 10.0 6.00 6.30
BZH 181116C00011000 C Nov 16, 2018 11.0 5.10 5.50
BZH 181116C00012000 C Nov 16, 2018 12.0 4.30 4.70
BZH 181116C00013000 C Nov 16, 2018 13.0 3.60 3.90
BZH 181116C00014000 C Nov 16, 2018 14.0 3.00 3.30
BZH 181116C00015000 C Nov 16, 2018 15.0 2.40 2.65
BZH 181116C00016000 C Nov 16, 2018 16.0 1.90 2.15
BZH 181116C00017000 C Nov 16, 2018 17.0 1.50 1.75
BZH 181116C00018000 C Nov 16, 2018 18.0 1.15 1.40
BZH 181116C00019000 C Nov 16, 2018 19.0 0.90 1.05
BZH 181116C00020000 C Nov 16, 2018 20.0 0.65 0.80
BZH 181116C00021000 C Nov 16, 2018 21.0 0.50 0.65
BZH 181116C00022000 C Nov 16, 2018 22.0 0.35 0.50
BZH 181116C00023000 C Nov 16, 2018 23.0 0.30 0.40
BZH 181116C00024000 C Nov 16, 2018 24.0 0.20 0.30
BZH 181116C00025000 C Nov 16, 2018 25.0 0.15 0.25
BZH 181116C00026000 C Nov 16, 2018 26.0 0.10 0.20
BZH 181116C00027000 C Nov 16, 2018 27.0 0.00 0.15
BZH 181116C00028000 C Nov 16, 2018 28.0 0.00 0.15
BZH 181116C00029000 C Nov 16, 2018 29.0 0.00 0.10
BZH 181116C00030000 C Nov 16, 2018 30.0 0.00 0.10
BZH 181116P00008000 P Nov 16, 2018 8.0 0.20 0.35
BZH 181116P00009000 P Nov 16, 2018 9.0 0.25 0.45
BZH 181116P00010000 P Nov 16, 2018 10.0 0.35 0.50
BZH 181116P00011000 P Nov 16, 2018 11.0 0.50 0.70
BZH 181116P00012000 P Nov 16, 2018 12.0 0.70 0.90
BZH 181116P00013000 P Nov 16, 2018 13.0 0.95 1.15
BZH 181116P00014000 P Nov 16, 2018 14.0 1.25 1.50
BZH 181116P00015000 P Nov 16, 2018 15.0 1.70 1.90
BZH 181116P00016000 P Nov 16, 2018 16.0 2.15 2.45
BZH 181116P00017000 P Nov 16, 2018 17.0 2.70 3.10
BZH 181116P00018000 P Nov 16, 2018 18.0 3.40 3.60
BZH 181116P00019000 P Nov 16, 2018 19.0 4.10 4.40
BZH 181116P00020000 P Nov 16, 2018 20.0 4.90 5.10
BZH 181116P00021000 P Nov 16, 2018 21.0 5.70 6.00
BZH 181116P00022000 P Nov 16, 2018 22.0 6.60 6.90
BZH 181116P00023000 P Nov 16, 2018 23.0 7.50 7.80
BZH 181116P00024000 P Nov 16, 2018 24.0 8.40 8.80
BZH 181116P00025000 P Nov 16, 2018 25.0 9.40 9.70
BZH 181116P00026000 P Nov 16, 2018 26.0 10.30 10.70
BZH 181116P00027000 P Nov 16, 2018 27.0 11.30 11.70
BZH 181116P00028000 P Nov 16, 2018 28.0 12.30 12.80
BZH 181116P00029000 P Nov 16, 2018 29.0 13.20 14.00
BZH 181116P00030000 P Nov 16, 2018 30.0 14.30 14.60
OPRA data is delayed 15 minutes.