$20.21 -0.06 (-0.30%) Beazer Homes USA Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 20.21
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.06 (-0.30%)
Prev Close: 20.27
Open: 20.30
Bid: 18.34
Ask: 20.39
Options:

Call Options: BZH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 BZH1420L9 10.70 0.00 10.70 794.0 11.60 675.0 0.0 0
10.00 BZH1420L10 9.70 0.00 9.70 96.0 10.60 104.0 0.0 0
11.00 BZH1420L11 8.70 0.00 8.70 79.0 9.60 82.0 0.0 0
12.00 BZH1420L12 7.70 0.00 7.70 79.0 8.60 82.0 0.0 0
13.00 BZH1420L13 6.70 0.00 6.70 131.0 7.40 76.0 0.0 0
14.00 BZH1420L14 5.80 0.00 5.80 387.0 6.40 330.0 0.0 0
15.00 BZH1420L15 4.00 -0.80 4.80 861.0 5.40 376.0 28.0 28
16.00 BZH1420L16 3.90 0.00 3.80 468.0 4.40 310.0 0.0 0
17.00 BZH1420L17 3.20 0.30 2.90 910.0 3.40 349.0 5.0 113
18.00 BZH1420L18 2.34 0.34 2.00 946.0 2.65 1014.0 4.0 134
19.00 BZH1420L19 1.30 0.00 1.20 1083.0 1.70 950.0 16.0 203
20.00 BZH1420L20 0.90 0.10 0.70 878.0 0.85 379.0 51.0 1,824
21.00 BZH1420L21 0.40 0.00 0.30 779.0 0.45 833.0 61.0 237
22.00 BZH1420L22 0.20 0.00 0.10 970.0 0.25 1118.0 40.0 120
23.00 BZH1420L23 0.11 -0.04 0.05 10.0 0.20 2162.0 2.0 2
24.00 BZH1420L24 0.10 0.00 0.05 583.0 0.10 549.0 0.0 0
25.00 BZH1420L25 0.05 0.00 0.00 0.0 0.05 233.0 0.0 0
26.00 BZH1420L26 0.05 0.00 0.00 0.0 0.05 291.0 0.0 0
27.00 BZH1420L27 0.05 0.00 0.00 0.0 0.05 307.0 0.0 0
28.00 BZH1420L28 0.05 0.00 0.00 0.0 0.05 305.0 0.0 0
29.00 BZH1420L29 0.05 0.00 0.00 0.0 0.05 313.0 0.0 0
30.00 BZH1420L30 0.05 0.00 0.00 0.0 0.05 313.0 0.0 0
31.00 BZH1420L31 0.05 0.00 0.00 0.0 0.05 318.0 0.0 0

Put Options: BZH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 BZH1420X9 0.05 0.00 0.00 0.0 0.05 310.0 0.0 0
10.00 BZH1420X10 0.05 0.00 0.00 0.0 0.05 311.0 0.0 0
11.00 BZH1420X11 0.05 0.00 0.05 40.0 0.05 313.0 0.0 0
12.00 BZH1420X12 0.05 0.00 0.05 10.0 0.05 307.0 0.0 0
13.00 BZH1420X13 0.05 0.00 0.05 28.0 0.05 306.0 0.0 0
14.00 BZH1420X14 0.04 -0.01 0.05 521.0 0.05 296.0 2.0 2
15.00 BZH1420X15 0.05 0.00 0.05 70.0 0.05 297.0 0.0 0
16.00 BZH1420X16 0.08 -0.02 0.05 24.0 0.10 1069.0 2.0 132
17.00 BZH1420X17 0.05 -0.10 0.05 31.0 0.20 1876.0 1.0 219
18.00 BZH1420X18 0.18 0.13 0.05 1076.0 0.20 1734.0 2.0 155
19.00 BZH1420X19 0.25 0.00 0.25 41.0 0.35 562.0 1.0 204
20.00 BZH1420X20 0.60 0.00 0.55 83.0 0.70 813.0 740.0 3,100
21.00 BZH1420X21 1.30 0.00 1.10 476.0 1.25 305.0 50.0 180
22.00 BZH1420X22 1.95 0.15 1.70 1048.0 2.30 1146.0 8.0 0
23.00 BZH1420X23 2.65 0.00 2.55 477.0 3.20 438.0 0.0 0
24.00 BZH1420X24 4.40 0.80 3.50 919.0 4.20 938.0 263.0 263
25.00 BZH1420X25 4.50 0.00 4.40 450.0 5.20 417.0 0.0 0
26.00 BZH1420X26 5.50 0.00 5.30 463.0 6.20 414.0 0.0 0
27.00 BZH1420X27 6.50 0.00 6.30 432.0 7.20 367.0 0.0 0
28.00 BZH1420X28 7.50 0.00 7.30 235.0 8.30 172.0 0.0 0
29.00 BZH1420X29 8.40 0.00 8.30 104.0 9.30 96.0 0.0 0
30.00 BZH1420X30 9.40 0.00 9.40 104.0 10.30 96.0 0.0 0
31.00 BZH1420X31 10.50 0.00 10.40 669.0 11.30 638.0 0.0 0