Beazer Homes USA Inc $18.31

down -0.40


25/7/2014 04:04 PM  |  NYSE : BZH  
Industries : Materials & Construction / Residential Construction
Last Trade: 18.31
Trade Time: Jul 25 04:04 PM Eastern Daylight Time
Change: -0.40 (-2.14 %)
Prev Close: 18.71
Open: 18.66
Bid: 18.11
Ask: 19.23
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 11%
Options:

Call Options: BZH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 BZH1416H10 8.30 0.00 8.20 346.0 8.90 1095.0 0.0 0
11.00 BZH1416H11 7.30 0.00 7.20 533.0 7.90 788.0 0.0 0
12.00 BZH1416H12 6.30 0.00 6.30 57.0 6.90 301.0 0.0 0
13.00 BZH1416H13 8.00 2.70 5.30 69.0 5.90 301.0 1.0 1
14.00 BZH1416H14 5.30 1.00 4.20 276.0 4.80 941.0 1.0 1
15.00 BZH1416H15 4.80 1.40 3.30 72.0 3.90 1267.0 18.0 18
16.00 BZH1416H16 2.70 0.00 2.35 181.0 2.85 1278.0 50.0 125
17.00 BZH1416H17 1.85 0.00 1.55 57.0 1.80 1267.0 25.0 116
18.00 BZH1416H18 0.92 -0.23 0.85 291.0 0.95 229.0 130.0 1,533
19.00 BZH1416H19 0.45 -0.15 0.40 307.0 0.50 563.0 10.0 5,409
20.00 BZH1416H20 0.29 -0.01 0.20 38.0 0.30 73.0 40.0 584
21.00 BZH1416H21 0.25 0.10 0.05 931.0 0.20 1878.0 25.0 912
22.00 BZH1416H22 0.10 0.05 0.05 1.0 0.10 909.0 9.0 274
23.00 BZH1416H23 0.15 0.10 0.05 31.0 0.05 239.0 20.0 252
24.00 BZH1416H24 0.25 0.20 0.05 24.0 0.05 235.0 100.0 188
25.00 BZH1416H25 0.03 -0.02 0.05 474.0 0.05 257.0 6000.0 4,177
26.00 BZH1416H26 0.35 0.30 0.05 1.0 0.05 242.0 16.0 23
27.00 BZH1416H27 0.02 -0.03 0.05 104.0 0.05 1366.0 7.0 44
28.00 BZH1416H28 0.07 0.02 0.05 37.0 0.05 199.0 10.0 13
29.00 BZH1416H29 0.85 0.80 0.05 11.0 0.05 199.0 242.0 492
30.00 BZH1416H30 0.45 0.40 0.05 225.0 0.05 1365.0 10.0 87
31.00 BZH1416H31 0.40 0.35 0.05 46.0 0.05 1363.0 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 1183.0 10.0 10
11.00 BZH1416T11 0.05 0.00 0.05 24.0 0.05 248.0 0.0 0
12.00 BZH1416T12 0.05 0.00 0.05 861.0 0.05 1183.0 16.0 46
13.00 BZH1416T13 0.10 0.05 0.05 39.0 0.05 1171.0 5.0 5
14.00 BZH1416T14 0.04 -0.01 0.05 29.0 0.05 1495.0 15.0 82
15.00 BZH1416T15 0.40 0.30 0.05 1450.0 0.10 876.0 25.0 92
16.00 BZH1416T16 0.10 0.00 0.05 1681.0 0.20 1858.0 2.0 113
17.00 BZH1416T17 0.40 0.25 0.20 821.0 0.30 579.0 10.0 90
18.00 BZH1416T18 0.55 0.05 0.50 627.0 0.60 253.0 5.0 1,109
19.00 BZH1416T19 1.05 0.20 1.00 756.0 1.15 412.0 2.0 185
20.00 BZH1416T20 1.30 -0.15 1.50 1696.0 1.90 37.0 3000.0 4,847
21.00 BZH1416T21 2.65 0.00 2.35 1564.0 2.80 61.0 2.0 87
22.00 BZH1416T22 2.00 -0.90 3.20 1547.0 3.80 247.0 5.0 2,139
23.00 BZH1416T23 3.90 -0.10 4.20 1545.0 4.80 390.0 10.0 13
24.00 BZH1416T24 4.40 -0.60 5.20 1495.0 5.80 417.0 18.0 22
25.00 BZH1416T25 4.30 -1.70 6.10 1541.0 6.80 383.0 20.0 20
26.00 BZH1416T26 4.90 -2.10 7.10 699.0 7.80 100.0 200.0 200
27.00 BZH1416T27 4.90 -3.10 8.10 1233.0 8.80 136.0 7.0 7
28.00 BZH1416T28 5.70 -3.30 9.10 1224.0 9.80 154.0 15.0 15
29.00 BZH1416T29 6.50 -3.50 10.10 1233.0 10.80 146.0 20.0 8
30.00 BZH1416T30 11.00 0.00 11.10 274.0 11.80 121.0 0.0 0
31.00 BZH1416T31 12.00 0.00 12.10 1077.0 12.80 92.0 0.0 0
Trading Center