Beazer Homes USA Inc $19.04

down -0.01


27/8/2014 02:55 PM  |  NYSE : BZH  
Industries : Materials & Construction / Residential Construction
Last Trade: 19.04
Trade Time: Aug 27 02:55 PM Eastern Daylight Time
Change: -0.01 (-0.05 %)
Prev Close: 19.05
Open: 19.08
Bid: 19.04
Ask: 19.05
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 14%
Options:

Call Options: BZH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 BZH1420I10 8.60 0.00 8.80 1375.0 9.30 1006.0 0.0 0
11.00 BZH1420I11 7.60 0.00 7.80 431.0 8.30 288.0 0.0 0
12.00 BZH1420I12 6.50 0.00 6.80 364.0 7.30 337.0 0.0 0
13.00 BZH1420I13 5.50 0.00 5.80 526.0 6.30 407.0 0.0 0
14.00 BZH1420I14 1.80 -2.80 4.80 1461.0 5.30 1229.0 5.0 5
15.00 BZH1420I15 3.95 0.35 3.80 1515.0 4.30 1168.0 4.0 59
16.00 BZH1420I16 2.90 0.30 2.85 1461.0 3.30 865.0 4.0 274
17.00 BZH1420I17 2.23 0.15 1.95 1320.0 2.35 1057.0 3.0 137
18.00 BZH1420I18 1.32 0.07 1.15 1334.0 1.45 823.0 102.0 664
19.00 BZH1420I19 0.69 0.04 0.65 143.0 0.75 530.0 38.0 193
20.00 BZH1420I20 0.22 -0.03 0.25 854.0 0.35 515.0 45.0 183
21.00 BZH1420I21 0.12 0.07 0.05 2408.0 0.20 859.0 18.0 59
22.00 BZH1420I22 0.15 0.00 0.05 25.0 0.15 1286.0 0.0 0
23.00 BZH1420I23 0.05 0.00 0.05 51.0 0.05 244.0 0.0 0
24.00 BZH1420I24 0.05 0.00 0.05 28.0 0.05 240.0 0.0 0
25.00 BZH1420I25 0.05 0.00 0.00 0.0 0.05 218.0 0.0 0
26.00 BZH1420I26 0.05 0.00 0.00 0.0 0.05 224.0 0.0 0
27.00 BZH1420I27 0.05 0.00 0.00 0.0 0.05 195.0 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 0.05 281.0 0.0 0
11.00 BZH1420U11 0.02 -0.03 0.00 0.0 0.05 284.0 20.0 20
12.00 BZH1420U12 0.05 0.00 0.00 0.0 0.05 175.0 0.0 0
13.00 BZH1420U13 0.05 0.00 0.05 1310.0 0.05 212.0 0.0 0
14.00 BZH1420U14 0.20 0.15 0.05 54.0 0.05 221.0 20.0 52
15.00 BZH1420U15 0.05 0.00 0.05 3.0 0.05 326.0 3.0 1,248
16.00 BZH1420U16 0.08 -0.02 0.05 63.0 0.10 1358.0 19.0 233
17.00 BZH1420U17 0.05 0.00 0.05 524.0 0.15 935.0 4.0 404
18.00 BZH1420U18 0.32 0.07 0.20 609.0 0.35 2223.0 7.0 156
19.00 BZH1420U19 0.74 0.08 0.55 168.0 0.60 44.0 3.0 96
20.00 BZH1420U20 1.55 0.35 1.10 840.0 1.40 1447.0 10.0 15
21.00 BZH1420U21 1.95 0.00 1.90 808.0 2.25 1292.0 0.0 0
22.00 BZH1420U22 2.90 0.00 2.80 585.0 3.20 609.0 0.0 0
23.00 BZH1420U23 3.80 0.00 3.70 1177.0 4.20 1011.0 0.0 0
24.00 BZH1420U24 4.80 0.00 4.70 586.0 5.20 412.0 0.0 0
25.00 BZH1420U25 8.90 3.10 5.70 1313.0 6.20 1168.0 40.0 40
26.00 BZH1420U26 6.80 0.00 6.70 434.0 7.20 437.0 0.0 0
27.00 BZH1420U27 7.80 0.00 7.70 1208.0 8.20 1097.0 0.0 0
Trading Center