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 (2016-05-27)Premium Content

Bristow Group Inc (BRS)
As of May 31 2016 1:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BRS 160617C00005000 C 06/17/16 5.0 7.30 9.40
BRS 160617C00007500 C 06/17/16 7.5 4.80 7.10
BRS 160617C00010000 C 06/17/16 10.0 2.75 4.60
BRS 160617C00012500 C 06/17/16 12.5 1.15 1.45
BRS 160617C00015000 C 06/17/16 15.0 0.15 0.45
BRS 160617C00017500 C 06/17/16 17.5 0.00 0.25
BRS 160617C00020000 C 06/17/16 20.0 0.00 0.25
BRS 160617C00022500 C 06/17/16 22.5 0.00 0.05
BRS 160617C00025000 C 06/17/16 25.0 0.00 0.05
BRS 160617C00030000 C 06/17/16 30.0 0.00 0.05
BRS 160617C00035000 C 06/17/16 35.0 0.00 0.25
BRS 160617C00040000 C 06/17/16 40.0 0.00 0.25
BRS 160617C00045000 C 06/17/16 45.0 0.00 0.25
BRS 160617P00005000 P 06/17/16 5.0 0.00 0.30
BRS 160617P00007500 P 06/17/16 7.5 0.00 0.30
BRS 160617P00010000 P 06/17/16 10.0 0.10 0.15
BRS 160617P00012500 P 06/17/16 12.5 0.40 0.65
BRS 160617P00015000 P 06/17/16 15.0 1.55 2.35
BRS 160617P00017500 P 06/17/16 17.5 3.30 5.00
BRS 160617P00020000 P 06/17/16 20.0 5.60 7.50
BRS 160617P00022500 P 06/17/16 22.5 8.00 10.00
BRS 160617P00025000 P 06/17/16 25.0 10.60 13.20
BRS 160617P00030000 P 06/17/16 30.0 15.40 17.70
BRS 160617P00035000 P 06/17/16 35.0 20.40 22.50
BRS 160617P00040000 P 06/17/16 40.0 25.40 27.50
BRS 160617P00045000 P 06/17/16 45.0 30.20 32.50
BRS 160715C00002500 C 07/15/16 2.5 10.10 12.00
BRS 160715C00005000 C 07/15/16 5.0 7.20 9.80
BRS 160715C00007500 C 07/15/16 7.5 5.00 7.40
BRS 160715C00010000 C 07/15/16 10.0 2.75 4.70
BRS 160715C00012500 C 07/15/16 12.5 1.50 1.85
BRS 160715C00015000 C 07/15/16 15.0 0.40 0.85
BRS 160715C00017500 C 07/15/16 17.5 0.05 4.80
BRS 160715C00020000 C 07/15/16 20.0 0.00 0.50
BRS 160715C00022500 C 07/15/16 22.5 0.00 0.50
BRS 160715C00025000 C 07/15/16 25.0 0.00 0.25
BRS 160715P00002500 P 07/15/16 2.5 0.00 0.30
BRS 160715P00005000 P 07/15/16 5.0 0.00 0.55
BRS 160715P00007500 P 07/15/16 7.5 0.00 0.40
BRS 160715P00010000 P 07/15/16 10.0 0.15 0.55
BRS 160715P00012500 P 07/15/16 12.5 0.80 1.15
BRS 160715P00015000 P 07/15/16 15.0 2.15 2.55
BRS 160715P00017500 P 07/15/16 17.5 3.50 5.10
BRS 160715P00020000 P 07/15/16 20.0 5.40 7.50
BRS 160715P00022500 P 07/15/16 22.5 8.00 10.00
BRS 160715P00025000 P 07/15/16 25.0 10.80 12.70
BRS 160916C00002500 C 09/16/16 2.5 10.00 12.10
BRS 160916C00005000 C 09/16/16 5.0 7.70 10.30
BRS 160916C00007500 C 09/16/16 7.5 5.50 7.40
BRS 160916C00010000 C 09/16/16 10.0 3.40 5.40
BRS 160916C00012500 C 09/16/16 12.5 1.55 3.30
BRS 160916C00015000 C 09/16/16 15.0 0.85 1.45
BRS 160916C00017500 C 09/16/16 17.5 0.30 0.90
BRS 160916C00020000 C 09/16/16 20.0 0.20 0.65
BRS 160916C00022500 C 09/16/16 22.5 0.00 0.45
BRS 160916C00025000 C 09/16/16 25.0 0.00 0.35
BRS 160916C00030000 C 09/16/16 30.0 0.00 0.65
BRS 160916C00035000 C 09/16/16 35.0 0.00 0.35
BRS 160916P00002500 P 09/16/16 2.5 0.00 0.45
BRS 160916P00005000 P 09/16/16 5.0 0.00 0.50
BRS 160916P00007500 P 09/16/16 7.5 0.20 0.75
BRS 160916P00010000 P 09/16/16 10.0 0.55 1.20
BRS 160916P00012500 P 09/16/16 12.5 1.35 2.15
BRS 160916P00015000 P 09/16/16 15.0 2.90 3.70
BRS 160916P00017500 P 09/16/16 17.5 4.20 5.60
BRS 160916P00020000 P 09/16/16 20.0 6.20 7.80
BRS 160916P00022500 P 09/16/16 22.5 8.10 10.10
BRS 160916P00025000 P 09/16/16 25.0 10.00 12.50
BRS 160916P00030000 P 09/16/16 30.0 15.50 17.50
BRS 160916P00035000 P 09/16/16 35.0 20.70 22.50
BRS 161216C00002500 C 12/16/16 2.5 10.00 12.20
BRS 161216C00005000 C 12/16/16 5.0 7.20 10.60
BRS 161216C00007500 C 12/16/16 7.5 5.60 7.80
BRS 161216C00010000 C 12/16/16 10.0 3.80 6.10
BRS 161216C00012500 C 12/16/16 12.5 2.80 4.00
BRS 161216C00015000 C 12/16/16 15.0 1.65 3.10
BRS 161216C00017500 C 12/16/16 17.5 1.20 1.60
BRS 161216C00020000 C 12/16/16 20.0 0.50 1.45
BRS 161216C00022500 C 12/16/16 22.5 0.30 1.00
BRS 161216C00025000 C 12/16/16 25.0 0.05 0.80
BRS 161216C00030000 C 12/16/16 30.0 0.00 0.50
BRS 161216C00035000 C 12/16/16 35.0 0.00 4.80
BRS 161216C00040000 C 12/16/16 40.0 0.00 1.05
BRS 161216P00002500 P 12/16/16 2.5 0.00 0.50
BRS 161216P00005000 P 12/16/16 5.0 0.20 0.75
BRS 161216P00007500 P 12/16/16 7.5 0.55 1.55
BRS 161216P00010000 P 12/16/16 10.0 1.15 2.15
BRS 161216P00012500 P 12/16/16 12.5 2.15 3.00
BRS 161216P00015000 P 12/16/16 15.0 3.70 4.40
BRS 161216P00017500 P 12/16/16 17.5 5.40 6.30
BRS 161216P00020000 P 12/16/16 20.0 7.20 8.40
BRS 161216P00022500 P 12/16/16 22.5 8.90 10.60
BRS 161216P00025000 P 12/16/16 25.0 11.20 13.00
BRS 161216P00030000 P 12/16/16 30.0 15.40 17.70
BRS 161216P00035000 P 12/16/16 35.0 20.10 23.80
BRS 161216P00040000 P 12/16/16 40.0 24.70 28.70

OPRA data is delayed 15 minutes.