Beazer Homes USA Inc $15.35

down 0.00


31/7/2014 04:04 PM  |  NYSE : BZH  
Industries : Materials & Construction / Residential Construction
Last Trade: 15.35
Trade Time: Jul 31 04:04 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 15.35
Open: 16.99
Bid: 15.34
Ask: 15.35
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get BZH Trend Analysis - it has underperformed the S&P 500 by 25%
Options:

Call Options: BZH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 BZH1416H10 5.30 0.00 5.30 652.0 5.80 1274.0 0.0 0
11.00 BZH1416H11 4.20 0.00 4.20 378.0 4.80 490.0 0.0 0
12.00 BZH1416H12 3.20 0.00 3.20 443.0 3.80 489.0 0.0 0
13.00 BZH1416H13 8.00 5.75 2.25 381.0 2.80 480.0 1.0 1
14.00 BZH1416H14 5.30 3.90 1.40 822.0 1.80 1682.0 1.0 1
15.00 BZH1416H15 0.70 0.00 0.65 632.0 0.75 452.0 278.0 261
16.00 BZH1416H16 0.35 0.00 0.25 717.0 0.30 57.0 956.0 817
17.00 BZH1416H17 0.15 0.00 0.05 571.0 0.20 1440.0 91.0 4,861
18.00 BZH1416H18 0.05 0.00 0.05 3.0 0.10 2119.0 3.0 1,862
19.00 BZH1416H19 0.07 0.00 0.05 1.0 0.05 1722.0 2.0 5,434
20.00 BZH1416H20 0.05 0.00 0.05 31.0 0.05 911.0 150.0 525
21.00 BZH1416H21 0.05 0.00 0.05 4.0 0.05 1651.0 4.0 857
22.00 BZH1416H22 0.10 0.05 0.05 1.0 0.05 1719.0 9.0 274
23.00 BZH1416H23 0.15 0.10 0.05 31.0 0.05 981.0 20.0 252
24.00 BZH1416H24 0.25 0.20 0.05 24.0 0.05 579.0 100.0 188
25.00 BZH1416H25 0.03 -0.02 0.05 15.0 0.05 1411.0 6000.0 4,177
26.00 BZH1416H26 0.35 0.30 0.05 1.0 0.05 1227.0 2.0 21
27.00 BZH1416H27 0.02 -0.03 0.05 104.0 0.05 1227.0 7.0 44
28.00 BZH1416H28 0.07 0.02 0.05 37.0 0.05 531.0 10.0 13
29.00 BZH1416H29 0.85 0.80 0.05 11.0 0.05 1696.0 242.0 492
30.00 BZH1416H30 0.45 0.40 0.05 225.0 0.05 1701.0 10.0 87
31.00 BZH1416H31 0.40 0.35 0.05 46.0 0.05 571.0 4.0 48

Put Options: BZH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 BZH1416T10 0.05 0.00 0.05 10.0 0.05 1790.0 10.0 10
11.00 BZH1416T11 0.05 0.00 0.05 24.0 0.05 682.0 0.0 0
12.00 BZH1416T12 0.05 0.00 0.05 861.0 0.05 1792.0 16.0 46
13.00 BZH1416T13 0.10 0.05 0.05 39.0 0.05 373.0 5.0 5
14.00 BZH1416T14 0.05 0.00 0.05 1226.0 0.15 2038.0 4.0 86
15.00 BZH1416T15 0.25 -0.12 0.30 1185.0 0.40 315.0 54.0 151
16.00 BZH1416T16 0.65 -0.07 0.80 956.0 0.95 946.0 197.0 274
17.00 BZH1416T17 0.60 -0.27 1.35 2105.0 1.80 806.0 5.0 194
18.00 BZH1416T18 1.35 0.00 2.35 1752.0 2.75 677.0 1.0 1,490
19.00 BZH1416T19 2.35 0.00 3.00 1717.0 3.70 583.0 1.0 157
20.00 BZH1416T20 3.57 0.00 4.30 1695.0 4.70 834.0 1.0 4,834
21.00 BZH1416T21 4.80 0.00 5.00 1509.0 5.70 534.0 2.0 75
22.00 BZH1416T22 6.21 0.00 6.30 1456.0 6.70 350.0 6.0 2,093
23.00 BZH1416T23 3.90 -3.20 7.10 1510.0 7.80 953.0 10.0 10
24.00 BZH1416T24 4.40 -3.70 8.10 1418.0 8.70 329.0 18.0 10
25.00 BZH1416T25 4.30 -4.90 9.20 340.0 9.80 208.0 20.0 20
26.00 BZH1416T26 4.90 -5.30 10.20 340.0 10.80 197.0 200.0 200
27.00 BZH1416T27 4.90 -6.30 11.20 877.0 11.70 339.0 7.0 7
28.00 BZH1416T28 5.70 -6.40 12.10 1322.0 12.70 330.0 15.0 15
29.00 BZH1416T29 6.50 -6.60 13.10 1189.0 13.70 284.0 20.0 8
30.00 BZH1416T30 14.10 0.00 14.10 337.0 14.80 158.0 0.0 0
31.00 BZH1416T31 15.10 0.00 15.10 1139.0 15.70 235.0 0.0 0
Trading Center