$17.99 +0.32 (1.81%) Beazer Homes USA Inc - NYSE

Oct. 21, 2014 | 11:38 AM
Last Trade: 17.99
Trade Time: Oct 21 11:38 AM Eastern Daylight Time
Change: +0.32 (1.81%)
Prev Close: 17.67
Open: 17.75
Bid: 17.97
Ask: 17.99
Options:

Call Options: BZH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 BZH1422K8 9.50 0.00 9.80 95.0 10.20 184.0 0.0 0
9.00 BZH1422K9 8.50 0.00 8.80 181.0 9.20 150.0 0.0 0
10.00 BZH1422K10 7.50 0.00 7.80 96.0 8.20 320.0 0.0 0
11.00 BZH1422K11 6.50 0.00 6.80 276.0 7.20 315.0 0.0 0
12.00 BZH1422K12 5.89 0.39 5.80 550.0 6.20 441.0 10.0 10
13.00 BZH1422K13 4.00 -0.50 4.80 541.0 5.20 431.0 12.0 12
14.00 BZH1422K14 3.60 0.00 3.90 350.0 4.30 385.0 0.0 0
15.00 BZH1422K15 2.75 0.00 2.95 751.0 3.30 507.0 5.0 260
16.00 BZH1422K16 1.81 -0.19 2.15 720.0 2.50 653.0 4.0 265
17.00 BZH1422K17 1.50 0.20 1.50 453.0 1.70 561.0 1.0 811
18.00 BZH1422K18 1.03 0.00 0.95 301.0 1.15 860.0 41.0 1,428
19.00 BZH1422K19 0.61 0.00 0.55 205.0 0.70 858.0 10.0 376
20.00 BZH1422K20 0.32 -0.08 0.30 170.0 0.40 144.0 6.0 4,734
21.00 BZH1422K21 0.25 0.15 0.05 1415.0 0.30 1041.0 19.0 198
22.00 BZH1422K22 0.10 0.05 0.05 802.0 0.25 990.0 186.0 378
23.00 BZH1422K23 0.45 0.25 0.05 81.0 0.20 1154.0 26.0 140
24.00 BZH1422K24 0.15 0.05 0.05 670.0 0.10 671.0 31.0 63
25.00 BZH1422K25 0.90 0.75 0.05 15.0 0.10 674.0 11.0 25
26.00 BZH1422K26 0.05 -0.05 0.05 19.0 0.10 819.0 80.0 4,627
27.00 BZH1422K27 0.55 0.45 0.05 73.0 0.10 740.0 13.0 61
28.00 BZH1422K28 0.05 0.00 0.05 55.0 0.05 163.0 0.0 0
29.00 BZH1422K29 0.05 0.00 0.05 80.0 0.05 170.0 0.0 0
30.00 BZH1422K30 0.05 0.00 0.05 59.0 0.05 209.0 0.0 0
31.00 BZH1422K31 0.05 0.00 0.05 68.0 0.05 173.0 0.0 0
32.00 BZH1422K32 0.05 0.00 0.05 78.0 0.05 166.0 0.0 0
33.00 BZH1422K33 0.05 0.00 0.05 20.0 0.05 267.0 0.0 0
34.00 BZH1422K34 0.05 0.00 0.05 26.0 0.05 233.0 0.0 0
35.00 BZH1422K35 0.05 0.00 0.05 27.0 0.05 244.0 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 0.05 242.0 0.0 0
9.00 BZH1422W9 0.03 -0.02 0.05 10.0 0.05 242.0 10.0 10
10.00 BZH1422W10 0.05 0.00 0.05 97.0 0.05 179.0 10.0 25
11.00 BZH1422W11 0.04 -0.01 0.05 10.0 0.05 108.0 10.0 40
12.00 BZH1422W12 0.05 -0.10 0.05 42.0 0.10 427.0 25.0 45
13.00 BZH1422W13 0.04 -0.01 0.05 82.0 0.20 950.0 50.0 110
14.00 BZH1422W14 0.25 0.20 0.05 662.0 0.20 1455.0 19.0 194
15.00 BZH1422W15 0.22 0.00 0.10 845.0 0.25 316.0 5.0 280
16.00 BZH1422W16 0.40 0.00 0.30 402.0 0.50 1347.0 79.0 1,487
17.00 BZH1422W17 0.65 0.00 0.55 565.0 0.75 1065.0 239.0 1,650
18.00 BZH1422W18 1.17 0.00 0.95 536.0 1.15 785.0 2.0 2,152
19.00 BZH1422W19 2.80 1.00 1.55 250.0 1.75 611.0 1.0 543
20.00 BZH1422W20 2.85 0.45 2.20 721.0 2.60 647.0 11.0 5,164
21.00 BZH1422W21 2.67 -0.53 3.00 893.0 3.40 531.0 1.0 191
22.00 BZH1422W22 3.30 -0.80 3.90 774.0 4.30 166.0 24.0 105
23.00 BZH1422W23 5.00 -0.10 4.80 432.0 5.30 375.0 50.0 50
24.00 BZH1422W24 6.10 0.00 5.80 398.0 6.30 320.0 0.0 0
25.00 BZH1422W25 7.10 0.00 6.80 421.0 7.20 294.0 0.0 0
26.00 BZH1422W26 8.10 0.00 7.80 267.0 8.20 118.0 0.0 0
27.00 BZH1422W27 9.10 0.00 8.80 366.0 9.20 120.0 0.0 0
28.00 BZH1422W28 10.10 0.00 9.80 162.0 10.20 82.0 0.0 0
29.00 BZH1422W29 11.10 0.00 10.80 138.0 11.30 143.0 0.0 0
30.00 BZH1422W30 11.40 -0.70 11.80 169.0 12.30 76.0 10.0 10
31.00 BZH1422W31 13.10 0.00 12.80 153.0 13.30 62.0 0.0 0
32.00 BZH1422W32 14.10 0.00 13.80 97.0 14.30 45.0 0.0 0
33.00 BZH1422W33 15.10 0.00 14.80 97.0 15.30 45.0 0.0 0
34.00 BZH1422W34 16.10 0.00 15.80 97.0 16.30 45.0 0.0 0
35.00 BZH1422W35 17.10 0.00 16.80 331.0 17.30 189.0 0.0 0