Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Beacon Roofing Supply Inc (BECN)
As of May 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BECN 180615C00030000 C Jun 15, 2018 30.0 7.80 12.20
BECN 180615C00035000 C Jun 15, 2018 35.0 2.55 7.30
BECN 180615C00040000 C Jun 15, 2018 40.0 1.00 1.20
BECN 180615C00045000 C Jun 15, 2018 45.0 0.00 0.25
BECN 180615C00050000 C Jun 15, 2018 50.0 0.00 0.40
BECN 180615C00055000 C Jun 15, 2018 55.0 0.00 1.00
BECN 180615C00060000 C Jun 15, 2018 60.0 0.00 4.60
BECN 180615C00065000 C Jun 15, 2018 65.0 0.00 4.70
BECN 180615C00070000 C Jun 15, 2018 70.0 0.00 4.80
BECN 180615C00075000 C Jun 15, 2018 75.0 0.00 4.80
BECN 180615P00030000 P Jun 15, 2018 30.0 0.00 4.80
BECN 180615P00035000 P Jun 15, 2018 35.0 0.05 0.25
BECN 180615P00040000 P Jun 15, 2018 40.0 1.15 1.35
BECN 180615P00045000 P Jun 15, 2018 45.0 2.85 7.40
BECN 180615P00050000 P Jun 15, 2018 50.0 7.80 12.50
BECN 180615P00055000 P Jun 15, 2018 55.0 13.10 17.90
BECN 180615P00060000 P Jun 15, 2018 60.0 17.80 22.50
BECN 180615P00065000 P Jun 15, 2018 65.0 22.70 27.50
BECN 180615P00070000 P Jun 15, 2018 70.0 27.70 32.50
BECN 180615P00075000 P Jun 15, 2018 75.0 32.80 37.50
BECN 180720C00030000 C Jul 20, 2018 30.0 7.60 12.50
BECN 180720C00035000 C Jul 20, 2018 35.0 4.80 5.50
BECN 180720C00040000 C Jul 20, 2018 40.0 1.60 2.00
BECN 180720C00045000 C Jul 20, 2018 45.0 0.25 0.65
BECN 180720C00050000 C Jul 20, 2018 50.0 0.00 5.00
BECN 180720C00055000 C Jul 20, 2018 55.0 0.00 0.05
BECN 180720C00060000 C Jul 20, 2018 60.0 0.00 0.25
BECN 180720C00065000 C Jul 20, 2018 65.0 0.00 4.90
BECN 180720C00070000 C Jul 20, 2018 70.0 0.00 4.70
BECN 180720C00075000 C Jul 20, 2018 75.0 0.00 4.90
BECN 180720C00080000 C Jul 20, 2018 80.0 0.00 4.90
BECN 180720P00030000 P Jul 20, 2018 30.0 0.00 3.70
BECN 180720P00035000 P Jul 20, 2018 35.0 0.10 0.55
BECN 180720P00040000 P Jul 20, 2018 40.0 1.60 2.05
BECN 180720P00045000 P Jul 20, 2018 45.0 5.00 5.60
BECN 180720P00050000 P Jul 20, 2018 50.0 7.90 12.50
BECN 180720P00055000 P Jul 20, 2018 55.0 12.70 17.50
BECN 180720P00060000 P Jul 20, 2018 60.0 17.80 22.50
BECN 180720P00065000 P Jul 20, 2018 65.0 22.90 27.50
BECN 180720P00070000 P Jul 20, 2018 70.0 27.70 32.50
BECN 180720P00075000 P Jul 20, 2018 75.0 33.00 37.50
BECN 180720P00080000 P Jul 20, 2018 80.0 37.90 42.50
BECN 180817C00030000 C Aug 17, 2018 30.0 8.20 13.00
BECN 180817C00035000 C Aug 17, 2018 35.0 4.60 7.20
BECN 180817C00040000 C Aug 17, 2018 40.0 2.10 2.90
BECN 180817C00045000 C Aug 17, 2018 45.0 0.50 1.50
BECN 180817C00050000 C Aug 17, 2018 50.0 0.00 4.80
BECN 180817P00030000 P Aug 17, 2018 30.0 0.00 0.65
BECN 180817P00035000 P Aug 17, 2018 35.0 0.80 1.45
BECN 180817P00040000 P Aug 17, 2018 40.0 2.05 2.95
BECN 180817P00045000 P Aug 17, 2018 45.0 5.10 6.70
BECN 180817P00050000 P Aug 17, 2018 50.0 8.10 12.80
BECN 181019C00030000 C Oct 19, 2018 30.0 8.10 12.90
BECN 181019C00035000 C Oct 19, 2018 35.0 5.40 7.10
BECN 181019C00040000 C Oct 19, 2018 40.0 3.10 3.40
BECN 181019C00045000 C Oct 19, 2018 45.0 1.10 1.45
BECN 181019C00050000 C Oct 19, 2018 50.0 0.35 0.60
BECN 181019C00055000 C Oct 19, 2018 55.0 0.00 1.00
BECN 181019C00060000 C Oct 19, 2018 60.0 0.05 3.30
BECN 181019C00065000 C Oct 19, 2018 65.0 0.00 3.30
BECN 181019C00070000 C Oct 19, 2018 70.0 0.00 4.90
BECN 181019C00075000 C Oct 19, 2018 75.0 0.00 4.80
BECN 181019C00080000 C Oct 19, 2018 80.0 0.00 4.70
BECN 181019P00030000 P Oct 19, 2018 30.0 0.35 0.85
BECN 181019P00035000 P Oct 19, 2018 35.0 1.15 1.60
BECN 181019P00040000 P Oct 19, 2018 40.0 2.70 3.20
BECN 181019P00045000 P Oct 19, 2018 45.0 5.00 6.30
BECN 181019P00050000 P Oct 19, 2018 50.0 8.00 10.60
BECN 181019P00055000 P Oct 19, 2018 55.0 12.80 17.50
BECN 181019P00060000 P Oct 19, 2018 60.0 18.10 22.90
BECN 181019P00065000 P Oct 19, 2018 65.0 23.10 27.70
BECN 181019P00070000 P Oct 19, 2018 70.0 27.70 32.50
BECN 181019P00075000 P Oct 19, 2018 75.0 32.80 37.50
BECN 181019P00080000 P Oct 19, 2018 80.0 37.90 42.50
BECN 190118C00020000 C Jan 18, 2019 20.0 18.20 23.00
BECN 190118C00022500 C Jan 18, 2019 22.5 15.60 20.50
BECN 190118C00025000 C Jan 18, 2019 25.0 13.00 18.00
BECN 190118C00030000 C Jan 18, 2019 30.0 10.70 13.00
BECN 190118C00035000 C Jan 18, 2019 35.0 6.90 9.40
BECN 190118C00040000 C Jan 18, 2019 40.0 3.70 5.00
BECN 190118C00045000 C Jan 18, 2019 45.0 1.95 2.45
BECN 190118C00050000 C Jan 18, 2019 50.0 0.65 1.60
BECN 190118C00055000 C Jan 18, 2019 55.0 0.00 4.80
BECN 190118C00060000 C Jan 18, 2019 60.0 0.00 4.80
BECN 190118P00020000 P Jan 18, 2019 20.0 0.00 5.00
BECN 190118P00022500 P Jan 18, 2019 22.5 0.00 4.80
BECN 190118P00025000 P Jan 18, 2019 25.0 0.00 4.90
BECN 190118P00030000 P Jan 18, 2019 30.0 0.50 1.00
BECN 190118P00035000 P Jan 18, 2019 35.0 1.55 2.30
BECN 190118P00040000 P Jan 18, 2019 40.0 3.30 4.60
BECN 190118P00045000 P Jan 18, 2019 45.0 6.20 7.60
BECN 190118P00050000 P Jan 18, 2019 50.0 10.40 11.70
BECN 190118P00055000 P Jan 18, 2019 55.0 13.10 18.00
BECN 190118P00060000 P Jan 18, 2019 60.0 18.00 23.00
OPRA data is delayed 15 minutes.