Beazer Homes USA Inc $19.30

up +0.09


23/7/2014 04:04 PM  |  NYSE : BZH  
Industries : Materials & Construction / Residential Construction
Last Trade: 19.30
Trade Time: Jul 23 04:04 PM Eastern Daylight Time
Change: 0.09 (0.47 %)
Prev Close: 19.21
Open: 19.19
Bid: 18.50
Ask: 19.60
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 13%
Options:

Call Options: BZH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 BZH1416H10 8.90 0.00 8.90 343.0 9.70 357.0 0.0 0
11.00 BZH1416H11 7.90 0.00 7.90 427.0 8.70 426.0 0.0 0
12.00 BZH1416H12 6.90 0.00 6.90 878.0 7.70 657.0 0.0 0
13.00 BZH1416H13 8.00 2.10 5.90 687.0 6.70 611.0 1.0 1
14.00 BZH1416H14 5.30 0.30 5.00 550.0 5.70 609.0 1.0 1
15.00 BZH1416H15 4.80 0.80 4.00 622.0 4.70 684.0 18.0 18
16.00 BZH1416H16 3.50 0.50 3.00 1397.0 3.80 1341.0 70.0 101
17.00 BZH1416H17 2.45 0.00 2.45 25.0 2.80 29.0 25.0 126
18.00 BZH1416H18 1.55 0.00 1.55 267.0 1.80 596.0 60.0 1,094
19.00 BZH1416H19 0.95 0.00 0.90 60.0 1.00 577.0 57.0 4,405
20.00 BZH1416H20 0.50 0.00 0.45 80.0 0.55 464.0 94.0 584
21.00 BZH1416H21 0.25 -0.01 0.20 79.0 0.30 1364.0 32.0 912
22.00 BZH1416H22 0.10 0.00 0.05 777.0 0.15 708.0 9.0 274
23.00 BZH1416H23 0.15 0.05 0.05 31.0 0.10 685.0 20.0 252
24.00 BZH1416H24 0.25 0.20 0.05 24.0 0.05 253.0 100.0 188
25.00 BZH1416H25 0.03 -0.02 0.05 474.0 0.05 653.0 6000.0 4,177
26.00 BZH1416H26 0.35 0.30 0.05 1.0 0.05 286.0 16.0 23
27.00 BZH1416H27 0.02 -0.03 0.05 104.0 0.05 737.0 7.0 44
28.00 BZH1416H28 0.07 0.02 0.05 37.0 0.05 263.0 10.0 13
29.00 BZH1416H29 0.85 0.80 0.05 11.0 0.05 265.0 242.0 492
30.00 BZH1416H30 0.45 0.40 0.05 225.0 0.05 795.0 10.0 87
31.00 BZH1416H31 0.40 0.35 0.05 46.0 0.05 787.0 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 0.05 761.0 10.0 10
11.00 BZH1416T11 0.05 0.00 0.05 24.0 0.05 280.0 0.0 0
12.00 BZH1416T12 0.05 0.00 0.05 861.0 0.05 787.0 16.0 46
13.00 BZH1416T13 0.10 0.05 0.05 39.0 0.05 1215.0 5.0 5
14.00 BZH1416T14 0.04 -0.01 0.05 29.0 0.05 1240.0 15.0 82
15.00 BZH1416T15 0.40 0.35 0.05 1450.0 0.05 208.0 25.0 92
16.00 BZH1416T16 0.34 0.24 0.05 20.0 0.10 567.0 16.0 115
17.00 BZH1416T17 0.40 0.30 0.10 398.0 0.20 634.0 10.0 90
18.00 BZH1416T18 0.30 0.05 0.25 311.0 0.35 571.0 30.0 1,105
19.00 BZH1416T19 0.73 0.00 0.60 109.0 0.70 440.0 18.0 185
20.00 BZH1416T20 1.30 0.15 1.15 31.0 1.25 299.0 3000.0 4,847
21.00 BZH1416T21 1.75 0.10 1.65 705.0 2.10 519.0 1.0 85
22.00 BZH1416T22 2.00 -0.45 2.45 827.0 3.10 534.0 5.0 2,139
23.00 BZH1416T23 3.90 0.60 3.30 776.0 4.10 500.0 10.0 13
24.00 BZH1416T24 4.40 0.10 4.30 775.0 5.10 487.0 18.0 22
25.00 BZH1416T25 4.30 -1.00 5.30 757.0 6.10 481.0 20.0 20
26.00 BZH1416T26 4.90 -1.40 6.30 314.0 7.10 340.0 200.0 200
27.00 BZH1416T27 4.90 -2.40 7.30 307.0 8.10 288.0 7.0 7
28.00 BZH1416T28 5.70 -2.60 8.30 318.0 9.10 288.0 15.0 15
29.00 BZH1416T29 6.50 -2.80 9.30 318.0 10.10 288.0 20.0 8
30.00 BZH1416T30 10.30 0.00 10.30 279.0 11.10 287.0 0.0 0
31.00 BZH1416T31 11.30 0.00 11.30 339.0 12.10 337.0 0.0 0
Trading Center