$19.95 0.00 (0.00%) Beazer Homes USA Inc - NYSE

Nov. 20, 2014 | 04:00 PM
Last Trade: 19.95
Trade Time: Nov 20 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 19.95
Open: 19.49
Bid: 18.02
Ask: 20.51
Options:

Call Options: BZH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 BZH1422K8 11.70 0.00 11.70 501.0 12.10 71.0 0.0 0
9.00 BZH1422K9 10.70 0.00 10.70 47.0 11.10 47.0 0.0 0
10.00 BZH1422K10 9.70 0.00 9.70 47.0 10.10 47.0 0.0 0
11.00 BZH1422K11 8.70 0.00 8.70 75.0 9.10 47.0 0.0 0
12.00 BZH1422K12 6.00 -1.70 7.70 75.0 8.10 47.0 10.0 5
13.00 BZH1422K13 4.00 -2.70 6.70 95.0 7.10 135.0 12.0 12
14.00 BZH1422K14 5.70 0.00 5.70 95.0 6.10 58.0 0.0 0
15.00 BZH1422K15 4.20 -0.50 4.70 815.0 5.10 601.0 5.0 251
16.00 BZH1422K16 3.00 -0.70 3.70 988.0 4.10 597.0 1.0 240
17.00 BZH1422K17 2.98 0.00 2.70 956.0 3.10 553.0 2.0 808
18.00 BZH1422K18 1.94 0.00 1.75 818.0 2.05 233.0 20.0 1,761
19.00 BZH1422K19 0.84 0.00 0.75 878.0 1.05 212.0 227.0 1,631
20.00 BZH1422K20 0.10 0.00 0.10 242.0 0.15 36.0 81.0 4,575
21.00 BZH1422K21 0.03 0.00 0.05 64.0 0.05 511.0 20.0 341
22.00 BZH1422K22 0.02 -0.03 0.05 101.0 0.05 555.0 2.0 495
23.00 BZH1422K23 0.05 0.00 0.05 3.0 0.05 557.0 3.0 134
24.00 BZH1422K24 0.15 0.10 0.05 670.0 0.05 486.0 31.0 63
25.00 BZH1422K25 0.90 0.85 0.05 15.0 0.05 487.0 11.0 25
26.00 BZH1422K26 0.05 0.00 0.05 19.0 0.05 579.0 250.0 4,127
27.00 BZH1422K27 0.55 0.50 0.05 73.0 0.05 462.0 13.0 61
28.00 BZH1422K28 0.05 0.00 0.05 55.0 0.05 457.0 0.0 0
29.00 BZH1422K29 0.05 0.00 0.05 80.0 0.05 438.0 0.0 0
30.00 BZH1422K30 0.05 0.00 0.05 59.0 0.05 409.0 0.0 0
31.00 BZH1422K31 0.05 0.00 0.05 68.0 0.05 457.0 0.0 0
32.00 BZH1422K32 0.05 0.00 0.05 78.0 0.05 429.0 0.0 0
33.00 BZH1422K33 0.05 0.00 0.05 20.0 0.05 435.0 0.0 0
34.00 BZH1422K34 0.05 0.00 0.05 26.0 0.05 473.0 0.0 0
35.00 BZH1422K35 0.05 0.00 0.05 27.0 0.05 439.0 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 0.05 449.0 0.0 0
9.00 BZH1422W9 0.03 -0.02 0.05 10.0 0.05 462.0 10.0 10
10.00 BZH1422W10 0.05 0.00 0.05 97.0 0.05 459.0 10.0 25
11.00 BZH1422W11 0.03 -0.02 0.05 10.0 0.05 488.0 54.0 104
12.00 BZH1422W12 0.05 0.00 0.05 42.0 0.05 453.0 25.0 45
13.00 BZH1422W13 0.03 -0.02 0.05 40.0 0.05 464.0 50.0 110
14.00 BZH1422W14 0.25 0.20 0.05 26.0 0.05 451.0 19.0 194
15.00 BZH1422W15 0.02 -0.03 0.05 378.0 0.05 458.0 5.0 272
16.00 BZH1422W16 0.03 -0.02 0.05 29.0 0.05 420.0 5.0 1,446
17.00 BZH1422W17 0.05 0.00 0.05 5.0 0.05 494.0 1.0 1,828
18.00 BZH1422W18 0.05 0.00 0.05 92.0 0.05 498.0 3.0 2,577
19.00 BZH1422W19 0.05 0.00 0.05 10.0 0.15 1863.0 28.0 999
20.00 BZH1422W20 0.30 0.00 0.10 475.0 0.25 766.0 2218.0 5,050
21.00 BZH1422W21 2.50 1.55 0.95 525.0 1.30 886.0 10.0 190
22.00 BZH1422W22 3.30 1.35 1.95 327.0 2.25 596.0 24.0 41
23.00 BZH1422W23 3.70 0.80 2.90 92.0 3.30 375.0 50.0 50
24.00 BZH1422W24 3.90 0.00 3.90 207.0 4.30 291.0 0.0 0
25.00 BZH1422W25 6.50 1.60 4.90 200.0 5.30 266.0 21.0 1
26.00 BZH1422W26 5.90 0.00 5.90 98.0 6.30 283.0 0.0 0
27.00 BZH1422W27 6.90 0.00 6.90 207.0 7.30 291.0 0.0 0
28.00 BZH1422W28 7.90 0.00 7.90 47.0 8.30 75.0 0.0 0
29.00 BZH1422W29 8.90 0.00 8.90 47.0 9.30 75.0 0.0 0
30.00 BZH1422W30 11.40 1.50 9.90 65.0 10.30 85.0 10.0 10
31.00 BZH1422W31 10.90 0.00 10.90 57.0 11.30 57.0 0.0 0
32.00 BZH1422W32 11.90 0.00 11.90 47.0 12.30 75.0 0.0 0
33.00 BZH1422W33 12.90 0.00 12.90 47.0 13.30 75.0 0.0 0
34.00 BZH1422W34 13.90 0.00 13.90 47.0 14.30 75.0 0.0 0
35.00 BZH1422W35 14.90 0.00 14.90 218.0 15.30 454.0 0.0 0