Beazer Homes USA Inc $17.74

down -0.05


29/7/2014 11:50 AM  |  NYSE : BZH  
Industries : Materials & Construction / Residential Construction
Last Trade: 17.74
Trade Time: Jul 29 11:50 AM Eastern Daylight Time
Change: -0.05 (-0.28 %)
Prev Close: 17.79
Open: 17.84
Bid: 17.73
Ask: 17.74
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 16%
Options:

Call Options: BZH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 BZH1416H10 7.50 0.00 7.50 706.0 8.10 1090.0 0.0 0
11.00 BZH1416H11 6.50 0.00 6.40 724.0 7.10 655.0 0.0 0
12.00 BZH1416H12 5.50 0.00 5.50 595.0 6.10 609.0 0.0 0
13.00 BZH1416H13 8.00 3.50 4.60 411.0 5.10 720.0 1.0 1
14.00 BZH1416H14 5.30 1.70 3.60 421.0 4.10 775.0 1.0 1
15.00 BZH1416H15 4.80 2.15 2.65 500.0 3.10 1154.0 18.0 18
16.00 BZH1416H16 2.70 0.95 1.75 644.0 2.10 1303.0 50.0 125
17.00 BZH1416H17 1.10 0.00 1.05 282.0 1.15 288.0 205.0 318
18.00 BZH1416H18 0.60 0.04 0.50 6.0 0.55 10.0 23.0 1,697
19.00 BZH1416H19 0.25 0.00 0.20 602.0 0.30 1128.0 142.0 5,434
20.00 BZH1416H20 0.20 0.00 0.05 793.0 0.25 14.0 3.0 582
21.00 BZH1416H21 0.05 0.00 0.05 4.0 0.10 1031.0 40.0 872
22.00 BZH1416H22 0.10 0.05 0.05 1.0 0.05 347.0 9.0 274
23.00 BZH1416H23 0.15 0.10 0.05 31.0 0.05 441.0 20.0 252
24.00 BZH1416H24 0.25 0.20 0.05 24.0 0.05 210.0 100.0 188
25.00 BZH1416H25 0.03 -0.02 0.05 15.0 0.05 1413.0 6000.0 4,177
26.00 BZH1416H26 0.35 0.31 0.05 1.0 0.05 1406.0 2.0 21
27.00 BZH1416H27 0.02 -0.03 0.05 104.0 0.05 1406.0 7.0 44
28.00 BZH1416H28 0.07 0.02 0.05 37.0 0.05 221.0 10.0 13
29.00 BZH1416H29 0.85 0.80 0.05 11.0 0.05 1415.0 242.0 492
30.00 BZH1416H30 0.45 0.40 0.05 225.0 0.05 1415.0 10.0 87
31.00 BZH1416H31 0.40 0.35 0.05 46.0 0.05 1406.0 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 1457.0 10.0 10
11.00 BZH1416T11 0.05 0.00 0.05 24.0 0.05 276.0 0.0 0
12.00 BZH1416T12 0.05 0.00 0.05 861.0 0.05 1442.0 16.0 46
13.00 BZH1416T13 0.10 0.05 0.05 39.0 0.05 425.0 5.0 5
14.00 BZH1416T14 0.04 -0.01 0.05 29.0 0.05 1534.0 15.0 82
15.00 BZH1416T15 0.40 0.35 0.05 31.0 0.10 472.0 25.0 92
16.00 BZH1416T16 0.10 0.00 0.10 924.0 0.20 546.0 2.0 113
17.00 BZH1416T17 0.20 -0.15 0.30 1058.0 0.45 1247.0 10.0 90
18.00 BZH1416T18 0.75 0.00 0.75 694.0 0.85 37.0 10.0 1,086
19.00 BZH1416T19 1.50 0.00 1.35 973.0 1.60 556.0 45.0 191
20.00 BZH1416T20 1.30 -0.80 2.05 1245.0 2.50 530.0 3000.0 4,847
21.00 BZH1416T21 2.65 -0.10 3.00 1438.0 3.50 514.0 2.0 87
22.00 BZH1416T22 4.00 0.00 4.00 1317.0 4.50 496.0 2.0 2,126
23.00 BZH1416T23 3.90 -0.90 5.00 1369.0 5.50 432.0 10.0 10
24.00 BZH1416T24 4.40 -1.40 5.90 1420.0 6.40 378.0 18.0 22
25.00 BZH1416T25 4.30 -2.50 6.90 679.0 7.60 276.0 20.0 20
26.00 BZH1416T26 4.90 -2.90 7.90 271.0 8.60 371.0 200.0 200
27.00 BZH1416T27 4.90 -3.90 8.90 1370.0 9.50 380.0 7.0 7
28.00 BZH1416T28 5.70 -4.10 9.90 1260.0 10.50 365.0 15.0 15
29.00 BZH1416T29 6.50 -4.30 10.80 1225.0 11.50 360.0 20.0 8
30.00 BZH1416T30 11.80 0.00 11.90 324.0 12.70 186.0 0.0 0
31.00 BZH1416T31 12.80 0.00 12.80 1090.0 13.50 212.0 0.0 0
Trading Center