BEAZER HOMES USA $19.72

down -0.24


19/6/2013 04:19 PM  |  NYSE : BZH  |  Industries : Construction / Residential Building Construction
Last Trade: 19.72
Trade Time: Jun 19 4:03 PM Eastern Daylight Time
Change: -0.24 (-1.20 %)
Prev Close: 19.96
Open: 19.90
Bid: 19.01
Ask: 20.33
Get Trend Analysis Icon Get BZH Trend Analysis - it has outperformed the S&P 500 by 24%
Options:

Call Options: BZH

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 BZH1322F6 0.00 0.00 13.50 12 13.80 26 0 0
7.00 BZH1322F7 0.00 0.00 12.50 22 12.80 23 0 0
8.00 BZH1322F8 0.00 0.00 11.50 12 11.80 26 0 0
9.00 BZH1322F9 0.00 0.00 10.50 12 10.80 26 0 0
10.00 BZH1322F10 0.00 0.00 9.50 22 9.80 23 0 0
11.00 BZH1322F11 0.00 0.00 8.50 17 8.80 26 0 0
12.00 BZH1322F12 0.00 0.00 7.60 22 7.80 25 0 0
13.00 BZH1322F13 6.25 0.00 6.50 67 6.80 82 0 4
14.00 BZH1322F14 0.00 0.00 5.60 12 5.80 32 0 0
15.00 BZH1322F15 3.70 0.00 4.60 110 4.80 75 0 73
16.00 BZH1322F16 4.47 0.00 3.60 352 3.80 508 0 811
17.00 BZH1322F17 2.47 0.00 2.65 110 2.80 254 0 214
18.00 BZH1322F18 2.00 0.00 1.65 90 1.80 575 0 1,722
19.00 BZH1322F19 0.75 -0.30 0.70 96 0.85 541 5 7,937
20.00 BZH1322F20 0.10 -0.20 0.15 30 0.20 205 1029 4,513
21.00 BZH1322F21 0.03 0.00 0.00 0 0.05 746 0 1,281
22.00 BZH1322F22 0.03 0.00 0.00 0 0.05 412 0 1,486
23.00 BZH1322F23 0.05 0.00 0.00 0 0.05 393 0 1,333
24.00 BZH1322F24 0.01 0.00 0.00 0 0.05 387 0 1,043
25.00 BZH1322F25 0.05 0.00 0.00 0 0.05 385 0 397
26.00 BZH1322F26 0.20 0.00 0.00 0 0.05 378 0 221
27.00 BZH1322F27 0.00 0.00 0.00 0 0.05 378 0 0

Put Options: BZH

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 BZH1322R6 0.00 0.00 0.00 0 0.05 368 0 0
7.00 BZH1322R7 0.00 0.00 0.00 0 0.05 350 0 0
8.00 BZH1322R8 0.00 0.00 0.00 0 0.05 351 0 0
9.00 BZH1322R9 0.00 0.00 0.00 0 0.05 351 0 0
10.00 BZH1322R10 0.00 0.00 0.00 0 0.05 379 0 0
11.00 BZH1322R11 0.00 0.00 0.00 0 0.05 347 0 0
12.00 BZH1322R12 0.00 0.00 0.00 0 0.05 352 0 0
13.00 BZH1322R13 0.15 0.00 0.00 0 0.05 351 0 10
14.00 BZH1322R14 0.01 0.00 0.00 0 0.05 343 0 760
15.00 BZH1322R15 0.07 0.00 0.00 0 0.05 377 0 200
16.00 BZH1322R16 0.15 0.00 0.00 0 0.05 452 0 1,997
17.00 BZH1322R17 0.15 0.00 0.00 0 0.05 413 0 1,385
18.00 BZH1322R18 0.04 0.00 0.00 0 0.05 753 0 426
19.00 BZH1322R19 0.15 0.04 0.05 44 0.10 1315 5 7,769
20.00 BZH1322R20 0.35 -0.02 0.40 317 0.50 269 60 1,630
21.00 BZH1322R21 1.24 0.00 1.25 165 1.35 122 0 1,101
22.00 BZH1322R22 2.98 0.00 2.20 499 2.35 62 0 330
23.00 BZH1322R23 3.20 -0.90 3.20 587 3.40 351 7 308
24.00 BZH1322R24 3.10 0.00 4.20 73 4.50 107 0 1
25.00 BZH1322R25 3.40 0.00 5.20 42 5.50 62 0 10
26.00 BZH1322R26 0.00 0.00 6.20 52 6.50 52 0 0
27.00 BZH1322R27 0.00 0.00 7.20 52 7.50 42 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center