$16.42 -0.36 (-2.15%) Beazer Homes USA Inc - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 16.42
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -0.36 (-2.15%)
Prev Close: 16.78
Open: 16.75
Bid: 15.75
Ask: 17.73
Options:

Call Options: BZH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 BZH1418J9 7.70 0.00 7.30 694.0 7.60 261.0 0.0 0
10.00 BZH1418J10 6.70 0.00 6.30 104.0 6.60 118.0 0.0 0
11.00 BZH1418J11 5.70 0.00 5.30 146.0 5.60 109.0 0.0 0
12.00 BZH1418J12 4.70 0.00 4.30 150.0 4.60 109.0 0.0 0
13.00 BZH1418J13 3.70 0.00 3.30 256.0 3.60 193.0 0.0 0
14.00 BZH1418J14 2.75 0.00 2.35 278.0 2.65 526.0 0.0 0
15.00 BZH1418J15 1.75 0.00 1.40 1040.0 1.70 756.0 0.0 0
16.00 BZH1418J16 2.50 1.55 0.75 148.0 0.85 265.0 20.0 20
17.00 BZH1418J17 0.40 -0.11 0.25 255.0 0.35 177.0 30.0 238
18.00 BZH1418J18 0.15 -0.05 0.05 1610.0 0.15 493.0 30.0 640
19.00 BZH1418J19 0.10 -0.05 0.05 1139.0 0.05 522.0 6.0 1,852
20.00 BZH1418J20 0.05 0.00 0.05 4.0 0.05 376.0 4.0 218
21.00 BZH1418J21 0.05 0.00 0.05 30.0 0.05 369.0 90.0 140
22.00 BZH1418J22 0.19 0.14 0.05 602.0 0.05 354.0 3.0 3
23.00 BZH1418J23 0.05 0.00 0.05 1092.0 0.05 349.0 0.0 0
24.00 BZH1418J24 0.05 0.00 0.00 0.0 0.05 350.0 0.0 0
25.00 BZH1418J25 0.05 0.00 0.00 0.0 0.05 352.0 0.0 0

Put Options: BZH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 BZH1418V9 0.05 0.00 0.00 0.0 0.05 480.0 0.0 0
10.00 BZH1418V10 0.05 0.00 0.00 0.0 0.05 512.0 0.0 0
11.00 BZH1418V11 0.05 0.00 0.00 0.0 0.05 425.0 0.0 0
12.00 BZH1418V12 0.05 0.00 0.00 0.0 0.05 501.0 0.0 0
13.00 BZH1418V13 0.05 0.00 0.05 83.0 0.05 497.0 0.0 0
14.00 BZH1418V14 0.05 0.00 0.05 644.0 0.05 189.0 0.0 0
15.00 BZH1418V15 0.10 0.05 0.05 1135.0 0.15 932.0 20.0 20
16.00 BZH1418V16 0.20 0.05 0.30 253.0 0.35 20.0 30.0 35
17.00 BZH1418V17 0.60 0.00 0.80 515.0 0.95 672.0 63.0 580
18.00 BZH1418V18 1.12 -0.03 1.50 1103.0 1.75 364.0 1.0 1,711
19.00 BZH1418V19 1.90 -0.15 2.45 605.0 2.70 169.0 1.0 1,053
20.00 BZH1418V20 1.40 -1.60 3.40 764.0 3.70 420.0 21.0 493
21.00 BZH1418V21 4.00 0.00 4.40 240.0 4.70 172.0 0.0 0
22.00 BZH1418V22 5.00 0.00 5.40 165.0 5.70 119.0 0.0 0
23.00 BZH1418V23 4.70 -1.30 6.40 167.0 6.70 114.0 10.0 10
24.00 BZH1418V24 7.00 0.00 7.30 118.0 7.70 92.0 0.0 0
25.00 BZH1418V25 8.00 0.00 8.30 869.0 8.70 161.0 0.0 0