$18.09 0.00 (0.00%) Beazer Homes USA Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 18.09
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 18.09
Open: 18.09
Bid: 16.48
Ask: 18.64
Options:

Call Options: BZH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 BZH1422K8 9.90 0.00 9.60 681.0 10.60 450.0 0.0 0
9.00 BZH1422K9 8.90 0.00 8.50 518.0 9.50 289.0 0.0 0
10.00 BZH1422K10 7.80 0.00 7.40 491.0 8.50 313.0 0.0 0
11.00 BZH1422K11 6.80 0.00 6.80 382.0 7.30 206.0 0.0 0
12.00 BZH1422K12 6.00 0.20 5.80 740.0 6.40 484.0 10.0 10
13.00 BZH1422K13 4.00 -0.90 4.80 771.0 5.40 453.0 12.0 12
14.00 BZH1422K14 3.90 0.00 3.90 363.0 4.40 216.0 0.0 0
15.00 BZH1422K15 2.75 -0.25 3.00 708.0 3.50 435.0 5.0 260
16.00 BZH1422K16 1.81 -0.39 2.15 817.0 2.60 601.0 4.0 265
17.00 BZH1422K17 1.50 -0.05 1.55 256.0 1.75 562.0 1.0 812
18.00 BZH1422K18 1.00 0.05 0.90 616.0 1.10 653.0 1.0 1,423
19.00 BZH1422K19 0.57 -0.22 0.50 288.0 0.65 531.0 5.0 514
20.00 BZH1422K20 0.36 0.00 0.25 618.0 0.45 917.0 7.0 4,372
21.00 BZH1422K21 0.25 0.10 0.10 747.0 0.35 1228.0 19.0 198
22.00 BZH1422K22 0.15 0.10 0.05 499.0 0.25 1258.0 1.0 378
23.00 BZH1422K23 0.05 0.00 0.05 3.0 0.20 1280.0 3.0 140
24.00 BZH1422K24 0.15 0.00 0.05 670.0 0.15 1298.0 31.0 63
25.00 BZH1422K25 0.90 0.80 0.05 15.0 0.10 504.0 11.0 25
26.00 BZH1422K26 0.05 -0.05 0.05 19.0 0.05 139.0 250.0 4,127
27.00 BZH1422K27 0.55 0.50 0.05 73.0 0.05 126.0 13.0 61
28.00 BZH1422K28 0.05 0.00 0.05 55.0 0.05 132.0 0.0 0
29.00 BZH1422K29 0.05 0.00 0.05 80.0 0.05 135.0 0.0 0
30.00 BZH1422K30 0.05 0.00 0.05 59.0 0.05 203.0 0.0 0
31.00 BZH1422K31 0.05 0.00 0.05 68.0 0.05 190.0 0.0 0
32.00 BZH1422K32 0.05 0.00 0.05 78.0 0.05 172.0 0.0 0
33.00 BZH1422K33 0.05 0.00 0.05 20.0 0.05 202.0 0.0 0
34.00 BZH1422K34 0.05 0.00 0.05 26.0 0.05 201.0 0.0 0
35.00 BZH1422K35 0.05 0.00 0.05 27.0 0.05 198.0 0.0 0

Put Options: BZH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 BZH1422W8 0.05 0.00 0.05 12.0 0.05 197.0 0.0 0
9.00 BZH1422W9 0.03 -0.02 0.05 10.0 0.05 143.0 10.0 10
10.00 BZH1422W10 0.05 0.00 0.05 97.0 0.05 148.0 10.0 25
11.00 BZH1422W11 0.03 -0.02 0.05 10.0 0.05 110.0 10.0 40
12.00 BZH1422W12 0.05 -0.05 0.05 42.0 0.10 612.0 25.0 45
13.00 BZH1422W13 0.04 -0.01 0.05 40.0 0.15 680.0 50.0 110
14.00 BZH1422W14 0.25 0.20 0.05 605.0 0.20 1088.0 19.0 194
15.00 BZH1422W15 0.22 0.12 0.10 619.0 0.25 838.0 5.0 280
16.00 BZH1422W16 0.33 0.13 0.25 142.0 0.40 1104.0 10.0 1,487
17.00 BZH1422W17 0.57 0.17 0.45 258.0 0.65 1195.0 240.0 1,648
18.00 BZH1422W18 0.87 0.07 0.80 421.0 0.95 546.0 6.0 2,152
19.00 BZH1422W19 1.50 0.00 1.35 294.0 1.55 535.0 19.0 559
20.00 BZH1422W20 2.85 0.95 2.05 513.0 2.50 752.0 11.0 5,164
21.00 BZH1422W21 2.67 0.12 2.90 423.0 3.40 732.0 1.0 191
22.00 BZH1422W22 3.30 -0.10 3.80 384.0 4.30 557.0 24.0 105
23.00 BZH1422W23 5.00 0.70 4.80 94.0 5.30 587.0 50.0 50
24.00 BZH1422W24 5.30 0.00 5.70 92.0 6.30 360.0 0.0 0
25.00 BZH1422W25 6.30 0.00 6.70 180.0 7.30 342.0 0.0 0
26.00 BZH1422W26 7.30 0.00 7.70 154.0 8.30 341.0 0.0 0
27.00 BZH1422W27 8.30 0.00 8.70 116.0 9.30 313.0 0.0 0
28.00 BZH1422W28 9.30 0.00 9.70 111.0 10.30 305.0 0.0 0
29.00 BZH1422W29 10.30 0.00 10.60 304.0 11.30 344.0 0.0 0
30.00 BZH1422W30 11.40 0.10 11.30 403.0 12.60 158.0 10.0 10
31.00 BZH1422W31 12.20 0.00 12.30 112.0 13.60 44.0 0.0 0
32.00 BZH1422W32 13.30 0.00 13.40 30.0 14.50 46.0 0.0 0
33.00 BZH1422W33 14.20 0.00 14.40 30.0 15.50 46.0 0.0 0
34.00 BZH1422W34 15.20 0.00 15.40 30.0 16.50 46.0 0.0 0
35.00 BZH1422W35 16.20 0.00 16.40 694.0 17.50 524.0 0.0 0