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 (2016-02-26)Premium Content

Bristow Group Inc (BRS)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BRS 160520C00002500 C 05/20/16 2.5 18.70 22.40
BRS 160520C00005000 C 05/20/16 5.0 16.00 20.30
BRS 160520C00007500 C 05/20/16 7.5 13.50 17.80
BRS 160520C00010000 C 05/20/16 10.0 11.20 15.30
BRS 160520C00012500 C 05/20/16 12.5 8.50 12.90
BRS 160520C00015000 C 05/20/16 15.0 6.10 10.40
BRS 160520C00017500 C 05/20/16 17.5 3.90 6.30
BRS 160520C00020000 C 05/20/16 20.0 2.60 3.90
BRS 160520C00022500 C 05/20/16 22.5 1.35 2.00
BRS 160520C00025000 C 05/20/16 25.0 0.40 1.10
BRS 160520C00030000 C 05/20/16 30.0 0.00 0.40
BRS 160520C00035000 C 05/20/16 35.0 0.00 0.30
BRS 160520P00002500 P 05/20/16 2.5 0.00 0.30
BRS 160520P00005000 P 05/20/16 5.0 0.00 0.35
BRS 160520P00007500 P 05/20/16 7.5 0.00 0.35
BRS 160520P00010000 P 05/20/16 10.0 0.00 0.10
BRS 160520P00012500 P 05/20/16 12.5 0.00 0.35
BRS 160520P00015000 P 05/20/16 15.0 0.10 0.40
BRS 160520P00017500 P 05/20/16 17.5 0.00 0.50
BRS 160520P00020000 P 05/20/16 20.0 0.35 0.75
BRS 160520P00022500 P 05/20/16 22.5 1.00 1.65
BRS 160520P00025000 P 05/20/16 25.0 2.45 4.60
BRS 160520P00030000 P 05/20/16 30.0 5.30 9.10
BRS 160520P00035000 P 05/20/16 35.0 10.30 13.70
BRS 160617C00005000 C 06/17/16 5.0 16.00 20.30
BRS 160617C00007500 C 06/17/16 7.5 13.70 17.40
BRS 160617C00010000 C 06/17/16 10.0 10.70 15.00
BRS 160617C00012500 C 06/17/16 12.5 8.80 12.60
BRS 160617C00015000 C 06/17/16 15.0 6.80 9.70
BRS 160617C00017500 C 06/17/16 17.5 4.70 6.10
BRS 160617C00020000 C 06/17/16 20.0 3.60 4.40
BRS 160617C00022500 C 06/17/16 22.5 1.95 2.65
BRS 160617C00025000 C 06/17/16 25.0 0.90 1.65
BRS 160617C00030000 C 06/17/16 30.0 0.00 1.20
BRS 160617C00035000 C 06/17/16 35.0 0.00 0.35
BRS 160617C00040000 C 06/17/16 40.0 0.00 0.50
BRS 160617C00045000 C 06/17/16 45.0 0.00 0.30
BRS 160617P00005000 P 06/17/16 5.0 0.00 0.40
BRS 160617P00007500 P 06/17/16 7.5 0.00 0.40
BRS 160617P00010000 P 06/17/16 10.0 0.10 0.40
BRS 160617P00012500 P 06/17/16 12.5 0.05 0.45
BRS 160617P00015000 P 06/17/16 15.0 0.05 0.50
BRS 160617P00017500 P 06/17/16 17.5 0.35 0.75
BRS 160617P00020000 P 06/17/16 20.0 0.85 1.45
BRS 160617P00022500 P 06/17/16 22.5 1.75 2.35
BRS 160617P00025000 P 06/17/16 25.0 3.20 4.10
BRS 160617P00030000 P 06/17/16 30.0 5.70 9.00
BRS 160617P00035000 P 06/17/16 35.0 11.20 13.60
BRS 160617P00040000 P 06/17/16 40.0 15.00 19.40
BRS 160617P00045000 P 06/17/16 45.0 21.00 24.00
BRS 160916C00002500 C 09/16/16 2.5 19.10 22.80
BRS 160916C00005000 C 09/16/16 5.0 16.70 19.90
BRS 160916C00007500 C 09/16/16 7.5 14.30 17.50
BRS 160916C00010000 C 09/16/16 10.0 11.70 14.80
BRS 160916C00012500 C 09/16/16 12.5 9.00 12.80
BRS 160916C00015000 C 09/16/16 15.0 7.20 10.20
BRS 160916C00017500 C 09/16/16 17.5 5.90 8.80
BRS 160916C00020000 C 09/16/16 20.0 4.60 6.70
BRS 160916C00022500 C 09/16/16 22.5 3.10 4.10
BRS 160916C00025000 C 09/16/16 25.0 2.10 3.10
BRS 160916C00030000 C 09/16/16 30.0 0.90 1.55
BRS 160916C00035000 C 09/16/16 35.0 0.15 0.50
BRS 160916P00002500 P 09/16/16 2.5 0.00 0.50
BRS 160916P00005000 P 09/16/16 5.0 0.00 0.50
BRS 160916P00007500 P 09/16/16 7.5 0.15 0.50
BRS 160916P00010000 P 09/16/16 10.0 0.20 0.65
BRS 160916P00012500 P 09/16/16 12.5 0.20 0.75
BRS 160916P00015000 P 09/16/16 15.0 0.60 1.20
BRS 160916P00017500 P 09/16/16 17.5 1.10 1.50
BRS 160916P00020000 P 09/16/16 20.0 1.90 2.70
BRS 160916P00022500 P 09/16/16 22.5 3.00 3.60
BRS 160916P00025000 P 09/16/16 25.0 4.50 5.20
BRS 160916P00030000 P 09/16/16 30.0 7.60 9.10
BRS 160916P00035000 P 09/16/16 35.0 11.40 14.10
BRS 161216C00002500 C 12/16/16 2.5 18.60 22.20
BRS 161216C00005000 C 12/16/16 5.0 16.20 19.90
BRS 161216C00007500 C 12/16/16 7.5 13.80 17.50
BRS 161216C00010000 C 12/16/16 10.0 11.40 15.20
BRS 161216C00012500 C 12/16/16 12.5 9.30 13.00
BRS 161216C00015000 C 12/16/16 15.0 7.20 11.50
BRS 161216C00017500 C 12/16/16 17.5 5.20 9.50
BRS 161216C00020000 C 12/16/16 20.0 4.90 7.80
BRS 161216C00022500 C 12/16/16 22.5 3.60 6.60
BRS 161216C00025000 C 12/16/16 25.0 2.50 4.00
BRS 161216C00030000 C 12/16/16 30.0 1.00 2.35
BRS 161216C00035000 C 12/16/16 35.0 0.30 1.15
BRS 161216C00040000 C 12/16/16 40.0 0.05 1.05
BRS 161216P00002500 P 12/16/16 2.5 0.00 0.50
BRS 161216P00005000 P 12/16/16 5.0 0.00 0.50
BRS 161216P00007500 P 12/16/16 7.5 0.05 0.60
BRS 161216P00010000 P 12/16/16 10.0 0.00 0.80
BRS 161216P00012500 P 12/16/16 12.5 0.35 1.15
BRS 161216P00015000 P 12/16/16 15.0 0.75 1.70
BRS 161216P00017500 P 12/16/16 17.5 1.30 2.35
BRS 161216P00020000 P 12/16/16 20.0 1.70 3.40
BRS 161216P00022500 P 12/16/16 22.5 2.35 4.60
BRS 161216P00025000 P 12/16/16 25.0 4.80 6.20
BRS 161216P00030000 P 12/16/16 30.0 7.00 10.40
BRS 161216P00035000 P 12/16/16 35.0 10.50 14.60
BRS 161216P00040000 P 12/16/16 40.0 15.60 19.10

OPRA data is delayed 15 minutes.