Beazer Homes USA Inc $18.93

up +0.53


17/9/2014 04:02 PM  |  NYSE : BZH  
Industries : Materials & Construction / Residential Construction
Last Trade: 18.93
Trade Time: Sep 17 04:02 PM Eastern Daylight Time
Change: 0.53 (2.88 %)
Prev Close: 18.40
Open: 18.52
Bid: 17.42
Ask: 19.35
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 17%
Options:

Call Options: BZH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 BZH1420I10 8.30 0.00 8.70 696.0 9.40 884.0 0.0 0
11.00 BZH1420I11 7.30 0.00 7.70 149.0 8.40 306.0 0.0 0
12.00 BZH1420I12 6.30 0.00 6.70 164.0 7.40 318.0 0.0 0
13.00 BZH1420I13 5.30 0.00 5.70 164.0 6.40 318.0 0.0 0
14.00 BZH1420I14 1.80 -2.50 4.70 760.0 5.40 928.0 5.0 5
15.00 BZH1420I15 3.50 0.20 3.70 887.0 4.40 1061.0 25.0 65
16.00 BZH1420I16 3.20 0.90 2.75 977.0 3.30 1138.0 23.0 269
17.00 BZH1420I17 1.50 0.20 1.70 992.0 2.35 1117.0 3.0 111
18.00 BZH1420I18 0.45 -0.08 0.80 1053.0 1.20 1321.0 10.0 722
19.00 BZH1420I19 0.38 0.28 0.15 215.0 0.25 350.0 73.0 591
20.00 BZH1420I20 0.03 -0.02 0.05 164.0 0.05 306.0 1.0 219
21.00 BZH1420I21 0.12 0.07 0.05 100.0 0.05 309.0 18.0 59
22.00 BZH1420I22 0.05 0.00 0.05 25.0 0.05 310.0 0.0 0
23.00 BZH1420I23 0.05 0.00 0.05 51.0 0.05 311.0 0.0 0
24.00 BZH1420I24 0.05 0.00 0.05 28.0 0.05 242.0 0.0 0
25.00 BZH1420I25 0.05 0.00 0.00 0.0 0.05 210.0 0.0 0
26.00 BZH1420I26 0.05 0.00 0.00 0.0 0.05 230.0 0.0 0
27.00 BZH1420I27 0.05 0.00 0.00 0.0 0.05 582.0 0.0 0

Put Options: BZH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 BZH1420U10 0.05 0.00 0.00 0.0 0.05 596.0 0.0 0
11.00 BZH1420U11 0.02 -0.03 0.00 0.0 0.05 545.0 20.0 20
12.00 BZH1420U12 0.05 0.00 0.00 0.0 0.05 227.0 0.0 0
13.00 BZH1420U13 0.05 0.00 0.05 1310.0 0.05 337.0 0.0 0
14.00 BZH1420U14 0.20 0.15 0.05 54.0 0.05 613.0 20.0 52
15.00 BZH1420U15 0.05 0.00 0.05 3.0 0.05 673.0 10.0 1,245
16.00 BZH1420U16 0.05 0.00 0.05 21.0 0.05 671.0 4.0 256
17.00 BZH1420U17 0.05 0.00 0.05 2.0 0.05 704.0 32.0 929
18.00 BZH1420U18 0.20 0.10 0.05 37.0 0.10 1603.0 21.0 354
19.00 BZH1420U19 0.15 -0.45 0.25 18.0 0.30 13.0 427.0 476
20.00 BZH1420U20 1.15 -0.55 1.00 686.0 1.20 660.0 3.0 31
21.00 BZH1420U21 2.50 0.00 1.65 414.0 2.30 327.0 0.0 0
22.00 BZH1420U22 3.50 0.00 2.60 292.0 3.30 287.0 0.0 0
23.00 BZH1420U23 4.50 0.00 3.60 287.0 4.30 123.0 0.0 0
24.00 BZH1420U24 5.50 0.00 4.60 273.0 5.30 98.0 0.0 0
25.00 BZH1420U25 6.60 0.10 5.60 273.0 6.30 98.0 30.0 30
26.00 BZH1420U26 7.50 0.00 6.60 318.0 7.30 161.0 0.0 0
27.00 BZH1420U27 8.50 0.00 7.60 1019.0 8.30 667.0 0.0 0
Trading Center