$28.65 +0.53 (1.89%) Beacon Roofing Supply Inc - NASDAQ

Nov. 20, 2014 | 04:00 PM
Last Trade: 28.65
Trade Time: Nov 20 04:00 PM Eastern Daylight Time
Change: +0.53 (1.89%)
Prev Close: 28.12
Open: 27.89
Bid: 28.65
Ask: 28.66
Options:

Call Options: BECN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 BECN1422K15 11.00 0.00 11.30 280.0 15.30 214.0 0.0 0
17.50 BECN1422K17.5 8.00 0.00 8.70 21.0 13.40 31.0 0.0 0
20.00 BECN1422K20 5.70 0.00 6.40 1.0 10.90 31.0 0.0 0
22.50 BECN1422K22.5 3.40 0.00 4.00 1.0 8.40 9.0 0.0 0
25.00 BECN1422K25 3.70 1.55 1.45 219.0 4.00 27.0 8.0 12
30.00 BECN1422K30 4.50 0.00 0.05 10.0 4.80 11.0 0.0 0
35.00 BECN1422K35 4.80 0.00 0.00 0.0 4.80 11.0 0.0 0
40.00 BECN1422K40 4.90 0.00 0.00 0.0 4.90 280.0 0.0 0

Put Options: BECN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 BECN1422W15 4.90 0.00 0.00 0.0 4.90 300.0 0.0 0
17.50 BECN1422W17.5 4.90 0.00 0.00 0.0 4.90 31.0 0.0 0
20.00 BECN1422W20 4.80 0.00 0.00 0.0 4.80 11.0 0.0 0
22.50 BECN1422W22.5 0.47 -4.23 0.05 10.0 4.80 166.0 3.0 8
25.00 BECN1422W25 0.06 -0.24 0.05 10.0 0.65 201.0 2.0 84
30.00 BECN1422W30 0.80 0.00 0.10 41.0 4.80 127.0 0.0 0
35.00 BECN1422W35 4.80 0.00 4.40 11.0 8.70 1.0 0.0 0
40.00 BECN1422W40 10.00 0.00 9.80 250.0 13.80 215.0 0.0 0