Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-28)Premium Content

Beacon Roofing Supply Inc (BECN)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BECN 140419C00020000 C 04/19/14 20.0 14.20 18.60
BECN 140419C00022500 C 04/19/14 22.5 11.70 16.10
BECN 140419C00025000 C 04/19/14 25.0 9.20 13.60
BECN 140419C00030000 C 04/19/14 30.0 5.70 7.00
BECN 140419C00035000 C 04/19/14 35.0 0.75 2.00
BECN 140419C00040000 C 04/19/14 40.0 0.00 0.10
BECN 140419C00045000 C 04/19/14 45.0 0.00 0.45
BECN 140419C00050000 C 04/19/14 50.0 0.00 1.60
BECN 140419C00055000 C 04/19/14 55.0 0.00 1.65
BECN 140419P00020000 P 04/19/14 20.0 0.00 0.45
BECN 140419P00022500 P 04/19/14 22.5 0.00 0.45
BECN 140419P00025000 P 04/19/14 25.0 0.00 0.45
BECN 140419P00030000 P 04/19/14 30.0 0.00 0.45
BECN 140419P00035000 P 04/19/14 35.0 0.00 2.00
BECN 140419P00040000 P 04/19/14 40.0 3.00 5.80
BECN 140419P00045000 P 04/19/14 45.0 6.40 10.80
BECN 140419P00050000 P 04/19/14 50.0 11.40 15.80
BECN 140419P00055000 P 04/19/14 55.0 16.30 20.80
BECN 140517C00020000 C 05/17/14 20.0 15.80 17.10
BECN 140517C00022500 C 05/17/14 22.5 13.30 14.60
BECN 140517C00025000 C 05/17/14 25.0 10.80 12.10
BECN 140517C00030000 C 05/17/14 30.0 5.90 7.20
BECN 140517C00035000 C 05/17/14 35.0 1.50 2.90
BECN 140517C00040000 C 05/17/14 40.0 0.00 2.60
BECN 140517C00045000 C 05/17/14 45.0 0.00 0.45
BECN 140517C00050000 C 05/17/14 50.0 0.00 0.45
BECN 140517C00055000 C 05/17/14 55.0 0.00 0.45
BECN 140517P00020000 P 05/17/14 20.0 0.00 0.50
BECN 140517P00022500 P 05/17/14 22.5 0.00 1.05
BECN 140517P00025000 P 05/17/14 25.0 0.00 1.10
BECN 140517P00030000 P 05/17/14 30.0 0.00 1.45
BECN 140517P00035000 P 05/17/14 35.0 0.50 2.95
BECN 140517P00040000 P 05/17/14 40.0 2.15 5.60
BECN 140517P00045000 P 05/17/14 45.0 8.00 9.30
BECN 140517P00050000 P 05/17/14 50.0 13.00 14.30
BECN 140517P00055000 P 05/17/14 55.0 18.00 19.30
BECN 140719C00017500 C 07/19/14 17.5 16.70 19.70
BECN 140719C00020000 C 07/19/14 20.0 14.40 17.20
BECN 140719C00022500 C 07/19/14 22.5 13.20 16.30
BECN 140719C00025000 C 07/19/14 25.0 9.50 12.30
BECN 140719C00030000 C 07/19/14 30.0 5.80 7.50
BECN 140719C00035000 C 07/19/14 35.0 2.05 3.40
BECN 140719C00040000 C 07/19/14 40.0 0.35 3.20
BECN 140719C00045000 C 07/19/14 45.0 0.00 0.45
BECN 140719C00050000 C 07/19/14 50.0 0.00 0.95
BECN 140719P00017500 P 07/19/14 17.5 0.00 0.55
BECN 140719P00020000 P 07/19/14 20.0 0.00 1.10
BECN 140719P00022500 P 07/19/14 22.5 0.00 1.20
BECN 140719P00025000 P 07/19/14 25.0 0.00 1.40
BECN 140719P00030000 P 07/19/14 30.0 0.15 1.30
BECN 140719P00035000 P 07/19/14 35.0 0.75 3.40
BECN 140719P00040000 P 07/19/14 40.0 2.10 6.60
BECN 140719P00045000 P 07/19/14 45.0 6.50 9.50
BECN 140719P00050000 P 07/19/14 50.0 12.90 14.40
BECN 141018C00020000 C 10/18/14 20.0 16.30 17.10
BECN 141018C00022500 C 10/18/14 22.5 13.90 14.70
BECN 141018C00025000 C 10/18/14 25.0 10.80 14.10
BECN 141018C00030000 C 10/18/14 30.0 6.20 8.70
BECN 141018C00035000 C 10/18/14 35.0 2.55 5.00
BECN 141018C00040000 C 10/18/14 40.0 0.90 3.70
BECN 141018C00045000 C 10/18/14 45.0 0.40 0.80
BECN 141018C00050000 C 10/18/14 50.0 0.00 4.80
BECN 141018C00055000 C 10/18/14 55.0 0.00 4.80
BECN 141018P00020000 P 10/18/14 20.0 0.00 4.80
BECN 141018P00022500 P 10/18/14 22.5 0.00 4.80
BECN 141018P00025000 P 10/18/14 25.0 0.00 4.80
BECN 141018P00030000 P 10/18/14 30.0 0.45 4.80
BECN 141018P00035000 P 10/18/14 35.0 0.80 4.80
BECN 141018P00040000 P 10/18/14 40.0 4.60 6.10
BECN 141018P00045000 P 10/18/14 45.0 8.50 10.20
BECN 141018P00050000 P 10/18/14 50.0 11.40 16.00
BECN 141018P00055000 P 10/18/14 55.0 17.60 19.70

OPRA data is delayed 15 minutes.