Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-03-25)Premium Content

Beacon Roofing Supply Inc (BECN)
As of May 5 2016 1:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BECN 160520C00020000 C 05/20/16 20.0 20.50 24.90
BECN 160520C00022500 C 05/20/16 22.5 18.00 22.40
BECN 160520C00025000 C 05/20/16 25.0 15.50 19.90
BECN 160520C00030000 C 05/20/16 30.0 10.50 14.80
BECN 160520C00035000 C 05/20/16 35.0 5.50 9.80
BECN 160520C00040000 C 05/20/16 40.0 2.45 3.40
BECN 160520C00045000 C 05/20/16 45.0 0.00 0.20
BECN 160520C00050000 C 05/20/16 50.0 0.00 0.35
BECN 160520C00055000 C 05/20/16 55.0 0.00 0.35
BECN 160520P00020000 P 05/20/16 20.0 0.00 0.35
BECN 160520P00022500 P 05/20/16 22.5 0.00 0.35
BECN 160520P00025000 P 05/20/16 25.0 0.00 0.35
BECN 160520P00030000 P 05/20/16 30.0 0.00 0.35
BECN 160520P00035000 P 05/20/16 35.0 0.00 0.15
BECN 160520P00040000 P 05/20/16 40.0 0.00 0.25
BECN 160520P00045000 P 05/20/16 45.0 0.50 4.90
BECN 160520P00050000 P 05/20/16 50.0 5.00 9.50
BECN 160520P00055000 P 05/20/16 55.0 10.20 14.50
BECN 160617C00022500 C 06/17/16 22.5 18.00 22.30
BECN 160617C00025000 C 06/17/16 25.0 15.50 19.80
BECN 160617C00030000 C 06/17/16 30.0 10.50 14.80
BECN 160617C00035000 C 06/17/16 35.0 5.70 10.00
BECN 160617C00040000 C 06/17/16 40.0 1.00 5.50
BECN 160617C00045000 C 06/17/16 45.0 0.00 1.70
BECN 160617C00050000 C 06/17/16 50.0 0.00 0.45
BECN 160617C00055000 C 06/17/16 55.0 0.00 0.35
BECN 160617C00060000 C 06/17/16 60.0 0.00 0.35
BECN 160617C00065000 C 06/17/16 65.0 0.00 0.35
BECN 160617P00022500 P 06/17/16 22.5 0.00 0.35
BECN 160617P00025000 P 06/17/16 25.0 0.00 0.35
BECN 160617P00030000 P 06/17/16 30.0 0.00 0.40
BECN 160617P00035000 P 06/17/16 35.0 0.00 0.55
BECN 160617P00040000 P 06/17/16 40.0 0.00 4.80
BECN 160617P00045000 P 06/17/16 45.0 2.40 4.90
BECN 160617P00050000 P 06/17/16 50.0 5.10 9.50
BECN 160617P00055000 P 06/17/16 55.0 10.30 14.50
BECN 160617P00060000 P 06/17/16 60.0 15.30 19.50
BECN 160617P00065000 P 06/17/16 65.0 20.30 24.50
BECN 160715C00020000 C 07/15/16 20.0 20.50 25.00
BECN 160715C00022500 C 07/15/16 22.5 18.10 22.50
BECN 160715C00025000 C 07/15/16 25.0 15.90 19.90
BECN 160715C00030000 C 07/15/16 30.0 10.60 14.90
BECN 160715C00035000 C 07/15/16 35.0 5.60 10.40
BECN 160715C00040000 C 07/15/16 40.0 1.60 6.40
BECN 160715C00045000 C 07/15/16 45.0 0.00 4.80
BECN 160715C00050000 C 07/15/16 50.0 0.05 0.60
BECN 160715C00055000 C 07/15/16 55.0 0.00 0.45
BECN 160715P00020000 P 07/15/16 20.0 0.00 0.35
BECN 160715P00022500 P 07/15/16 22.5 0.00 0.40
BECN 160715P00025000 P 07/15/16 25.0 0.00 0.40
BECN 160715P00030000 P 07/15/16 30.0 0.00 0.45
BECN 160715P00035000 P 07/15/16 35.0 0.05 0.65
BECN 160715P00040000 P 07/15/16 40.0 0.00 4.80
BECN 160715P00045000 P 07/15/16 45.0 1.75 5.40
BECN 160715P00050000 P 07/15/16 50.0 5.20 10.00
BECN 160715P00055000 P 07/15/16 55.0 10.00 14.50
BECN 161021C00017500 C 10/21/16 17.5 24.00 26.30
BECN 161021C00020000 C 10/21/16 20.0 20.60 24.80
BECN 161021C00022500 C 10/21/16 22.5 18.10 22.80
BECN 161021C00025000 C 10/21/16 25.0 16.20 20.00
BECN 161021C00030000 C 10/21/16 30.0 11.30 15.40
BECN 161021C00035000 C 10/21/16 35.0 6.80 11.00
BECN 161021C00040000 C 10/21/16 40.0 3.10 7.50
BECN 161021C00045000 C 10/21/16 45.0 0.85 4.70
BECN 161021C00050000 C 10/21/16 50.0 0.00 4.80
BECN 161021P00017500 P 10/21/16 17.5 0.00 0.60
BECN 161021P00020000 P 10/21/16 20.0 0.00 0.60
BECN 161021P00022500 P 10/21/16 22.5 0.00 0.65
BECN 161021P00025000 P 10/21/16 25.0 0.00 0.70
BECN 161021P00030000 P 10/21/16 30.0 0.05 0.90
BECN 161021P00035000 P 10/21/16 35.0 0.45 1.35
BECN 161021P00040000 P 10/21/16 40.0 0.25 3.30
BECN 161021P00045000 P 10/21/16 45.0 4.10 6.90
BECN 161021P00050000 P 10/21/16 50.0 6.20 10.50

OPRA data is delayed 15 minutes.