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 (2014-11-28)Premium Content

Bristow Group Inc (BRS)
As of Dec 22 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BRS 150117C00035000 C 01/17/15 35.0 27.00 32.00
BRS 150117C00040000 C 01/17/15 40.0 22.40 26.40
BRS 150117C00045000 C 01/17/15 45.0 17.30 21.20
BRS 150117C00050000 C 01/17/15 50.0 12.40 16.40
BRS 150117C00055000 C 01/17/15 55.0 8.10 11.60
BRS 150117C00060000 C 01/17/15 60.0 4.40 7.20
BRS 150117C00065000 C 01/17/15 65.0 0.85 4.20
BRS 150117C00070000 C 01/17/15 70.0 0.00 2.80
BRS 150117C00075000 C 01/17/15 75.0 0.00 2.45
BRS 150117C00080000 C 01/17/15 80.0 0.00 0.50
BRS 150117C00085000 C 01/17/15 85.0 0.00 0.50
BRS 150117C00090000 C 01/17/15 90.0 0.00 0.50
BRS 150117C00095000 C 01/17/15 95.0 0.00 0.50
BRS 150117C00100000 C 01/17/15 100.0 0.00 0.50
BRS 150117C00105000 C 01/17/15 105.0 0.00 0.50
BRS 150117P00035000 P 01/17/15 35.0 0.00 5.00
BRS 150117P00040000 P 01/17/15 40.0 0.00 0.50
BRS 150117P00045000 P 01/17/15 45.0 0.00 0.50
BRS 150117P00050000 P 01/17/15 50.0 0.00 1.10
BRS 150117P00055000 P 01/17/15 55.0 0.00 1.80
BRS 150117P00060000 P 01/17/15 60.0 0.00 3.20
BRS 150117P00065000 P 01/17/15 65.0 0.65 4.30
BRS 150117P00070000 P 01/17/15 70.0 4.20 7.20
BRS 150117P00075000 P 01/17/15 75.0 9.00 12.00
BRS 150117P00080000 P 01/17/15 80.0 13.80 17.00
BRS 150117P00085000 P 01/17/15 85.0 19.10 22.70
BRS 150117P00090000 P 01/17/15 90.0 24.40 27.70
BRS 150117P00095000 P 01/17/15 95.0 29.40 32.70
BRS 150117P00100000 P 01/17/15 100.0 34.00 37.70
BRS 150117P00105000 P 01/17/15 105.0 39.00 42.70
BRS 150220C00035000 C 02/20/15 35.0 27.60 31.40
BRS 150220C00040000 C 02/20/15 40.0 22.30 26.50
BRS 150220C00045000 C 02/20/15 45.0 17.40 22.00
BRS 150220C00050000 C 02/20/15 50.0 12.70 16.90
BRS 150220C00055000 C 02/20/15 55.0 8.30 12.40
BRS 150220C00060000 C 02/20/15 60.0 4.80 8.50
BRS 150220C00065000 C 02/20/15 65.0 2.20 3.90
BRS 150220C00070000 C 02/20/15 70.0 0.35 2.15
BRS 150220C00075000 C 02/20/15 75.0 0.00 1.00
BRS 150220C00080000 C 02/20/15 80.0 0.00 4.80
BRS 150220C00085000 C 02/20/15 85.0 0.00 4.80
BRS 150220C00090000 C 02/20/15 90.0 0.00 1.45
BRS 150220C00095000 C 02/20/15 95.0 0.00 0.85
BRS 150220P00035000 P 02/20/15 35.0 0.00 1.25
BRS 150220P00040000 P 02/20/15 40.0 0.00 1.55
BRS 150220P00045000 P 02/20/15 45.0 0.00 1.70
BRS 150220P00050000 P 02/20/15 50.0 0.00 1.95
BRS 150220P00055000 P 02/20/15 55.0 0.05 4.80
BRS 150220P00060000 P 02/20/15 60.0 1.20 4.90
BRS 150220P00065000 P 02/20/15 65.0 3.00 4.70
BRS 150220P00070000 P 02/20/15 70.0 5.00 8.80
BRS 150220P00075000 P 02/20/15 75.0 9.10 13.30
BRS 150220P00080000 P 02/20/15 80.0 13.60 17.50
BRS 150220P00085000 P 02/20/15 85.0 18.30 22.90
BRS 150220P00090000 P 02/20/15 90.0 23.50 27.90
BRS 150220P00095000 P 02/20/15 95.0 28.80 32.80
BRS 150320C00040000 C 03/20/15 40.0 22.80 26.30
BRS 150320C00045000 C 03/20/15 45.0 17.40 21.40
BRS 150320C00050000 C 03/20/15 50.0 13.00 16.70
BRS 150320C00055000 C 03/20/15 55.0 9.00 12.20
BRS 150320C00060000 C 03/20/15 60.0 5.00 8.50
BRS 150320C00065000 C 03/20/15 65.0 3.30 4.40
BRS 150320C00070000 C 03/20/15 70.0 0.70 2.50
BRS 150320C00075000 C 03/20/15 75.0 0.15 3.10
BRS 150320C00080000 C 03/20/15 80.0 0.00 2.65
BRS 150320C00085000 C 03/20/15 85.0 0.00 2.45
BRS 150320C00090000 C 03/20/15 90.0 0.00 0.50
BRS 150320C00095000 C 03/20/15 95.0 0.00 0.50
BRS 150320C00100000 C 03/20/15 100.0 0.00 0.50
BRS 150320C00105000 C 03/20/15 105.0 0.00 0.50
BRS 150320C00110000 C 03/20/15 110.0 0.00 0.50
BRS 150320P00040000 P 03/20/15 40.0 0.00 0.50
BRS 150320P00045000 P 03/20/15 45.0 0.00 2.55
BRS 150320P00050000 P 03/20/15 50.0 0.20 2.80
BRS 150320P00055000 P 03/20/15 55.0 0.95 3.40
BRS 150320P00060000 P 03/20/15 60.0 1.75 2.80
BRS 150320P00065000 P 03/20/15 65.0 2.50 6.40
BRS 150320P00070000 P 03/20/15 70.0 5.70 8.70
BRS 150320P00075000 P 03/20/15 75.0 9.70 13.20
BRS 150320P00080000 P 03/20/15 80.0 14.30 17.70
BRS 150320P00085000 P 03/20/15 85.0 19.00 23.10
BRS 150320P00090000 P 03/20/15 90.0 24.00 28.00
BRS 150320P00095000 P 03/20/15 95.0 29.00 33.00
BRS 150320P00100000 P 03/20/15 100.0 34.00 38.00
BRS 150320P00105000 P 03/20/15 105.0 39.00 43.00
BRS 150320P00110000 P 03/20/15 110.0 44.00 48.00
BRS 150619C00035000 C 06/19/15 35.0 27.80 31.30
BRS 150619C00040000 C 06/19/15 40.0 22.40 26.50
BRS 150619C00045000 C 06/19/15 45.0 17.80 21.60
BRS 150619C00050000 C 06/19/15 50.0 13.20 17.10
BRS 150619C00055000 C 06/19/15 55.0 9.60 13.10
BRS 150619C00060000 C 06/19/15 60.0 6.70 9.80
BRS 150619C00065000 C 06/19/15 65.0 3.00 6.20
BRS 150619C00070000 C 06/19/15 70.0 0.80 4.30
BRS 150619C00075000 C 06/19/15 75.0 0.60 4.00
BRS 150619C00080000 C 06/19/15 80.0 0.00 3.20
BRS 150619C00085000 C 06/19/15 85.0 0.00 2.75
BRS 150619C00090000 C 06/19/15 90.0 0.00 2.55
BRS 150619C00095000 C 06/19/15 95.0 0.00 2.45
BRS 150619C00100000 C 06/19/15 100.0 0.00 0.90
BRS 150619C00105000 C 06/19/15 105.0 0.00 2.45
BRS 150619P00035000 P 06/19/15 35.0 0.00 2.60
BRS 150619P00040000 P 06/19/15 40.0 0.00 1.95
BRS 150619P00045000 P 06/19/15 45.0 0.00 3.00
BRS 150619P00050000 P 06/19/15 50.0 0.00 3.60
BRS 150619P00055000 P 06/19/15 55.0 0.30 4.60
BRS 150619P00060000 P 06/19/15 60.0 1.65 5.30
BRS 150619P00065000 P 06/19/15 65.0 5.30 6.50
BRS 150619P00070000 P 06/19/15 70.0 8.40 10.50
BRS 150619P00075000 P 06/19/15 75.0 10.90 14.40
BRS 150619P00080000 P 06/19/15 80.0 15.20 19.00
BRS 150619P00085000 P 06/19/15 85.0 19.60 23.70
BRS 150619P00090000 P 06/19/15 90.0 25.00 28.40
BRS 150619P00095000 P 06/19/15 95.0 29.30 33.30
BRS 150619P00100000 P 06/19/15 100.0 34.30 38.30
BRS 150619P00105000 P 06/19/15 105.0 39.30 43.20

OPRA data is delayed 15 minutes.