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 (2014-05-30)Premium Content

Bristow Group Inc (BRS)
As of Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BRS 140816C00050000 C 08/16/14 50.0 21.40 24.80
BRS 140816C00055000 C 08/16/14 55.0 15.60 19.80
BRS 140816C00060000 C 08/16/14 60.0 11.00 14.80
BRS 140816C00065000 C 08/16/14 65.0 6.40 9.90
BRS 140816C00070000 C 08/16/14 70.0 2.20 5.30
BRS 140816C00075000 C 08/16/14 75.0 0.15 2.80
BRS 140816C00080000 C 08/16/14 80.0 0.00 0.40
BRS 140816C00085000 C 08/16/14 85.0 0.00 0.25
BRS 140816C00090000 C 08/16/14 90.0 0.00 0.25
BRS 140816C00095000 C 08/16/14 95.0 0.00 0.40
BRS 140816C00100000 C 08/16/14 100.0 0.00 0.25
BRS 140816C00105000 C 08/16/14 105.0 0.00 0.25
BRS 140816C00110000 C 08/16/14 110.0 0.00 0.25
BRS 140816C00115000 C 08/16/14 115.0 0.00 0.25
BRS 140816P00050000 P 08/16/14 50.0 0.00 0.25
BRS 140816P00055000 P 08/16/14 55.0 0.00 0.35
BRS 140816P00060000 P 08/16/14 60.0 0.00 1.60
BRS 140816P00065000 P 08/16/14 65.0 0.00 2.45
BRS 140816P00070000 P 08/16/14 70.0 0.35 2.75
BRS 140816P00075000 P 08/16/14 75.0 1.00 4.90
BRS 140816P00080000 P 08/16/14 80.0 5.20 9.40
BRS 140816P00085000 P 08/16/14 85.0 10.20 14.30
BRS 140816P00090000 P 08/16/14 90.0 15.20 19.40
BRS 140816P00095000 P 08/16/14 95.0 20.20 24.40
BRS 140816P00100000 P 08/16/14 100.0 25.20 29.40
BRS 140816P00105000 P 08/16/14 105.0 30.20 34.40
BRS 140816P00110000 P 08/16/14 110.0 35.20 39.30
BRS 140816P00115000 P 08/16/14 115.0 40.20 44.50
BRS 140920C00045000 C 09/20/14 45.0 25.70 29.80
BRS 140920C00050000 C 09/20/14 50.0 20.60 24.80
BRS 140920C00055000 C 09/20/14 55.0 15.80 19.80
BRS 140920C00060000 C 09/20/14 60.0 11.40 14.90
BRS 140920C00065000 C 09/20/14 65.0 6.70 10.10
BRS 140920C00070000 C 09/20/14 70.0 3.00 6.20
BRS 140920C00075000 C 09/20/14 75.0 0.55 3.80
BRS 140920C00080000 C 09/20/14 80.0 0.25 2.75
BRS 140920C00085000 C 09/20/14 85.0 0.00 2.45
BRS 140920C00090000 C 09/20/14 90.0 0.00 2.45
BRS 140920C00095000 C 09/20/14 95.0 0.00 0.40
BRS 140920C00100000 C 09/20/14 100.0 0.00 0.40
BRS 140920C00105000 C 09/20/14 105.0 0.00 2.40
BRS 140920P00045000 P 09/20/14 45.0 0.00 2.40
BRS 140920P00050000 P 09/20/14 50.0 0.00 2.45
BRS 140920P00055000 P 09/20/14 55.0 0.00 2.45
BRS 140920P00060000 P 09/20/14 60.0 0.05 2.50
BRS 140920P00065000 P 09/20/14 65.0 0.40 2.75
BRS 140920P00070000 P 09/20/14 70.0 0.90 3.90
BRS 140920P00075000 P 09/20/14 75.0 2.00 5.70
BRS 140920P00080000 P 09/20/14 80.0 5.80 9.90
BRS 140920P00085000 P 09/20/14 85.0 10.50 14.70
BRS 140920P00090000 P 09/20/14 90.0 15.50 19.60
BRS 140920P00095000 P 09/20/14 95.0 20.50 24.70
BRS 140920P00100000 P 09/20/14 100.0 25.50 29.70
BRS 140920P00105000 P 09/20/14 105.0 30.50 34.60
BRS 141220C00040000 C 12/20/14 40.0 30.70 34.80
BRS 141220C00045000 C 12/20/14 45.0 25.60 29.80
BRS 141220C00050000 C 12/20/14 50.0 20.80 24.80
BRS 141220C00055000 C 12/20/14 55.0 16.00 19.90
BRS 141220C00060000 C 12/20/14 60.0 11.30 15.20
BRS 141220C00065000 C 12/20/14 65.0 7.30 11.10
BRS 141220C00070000 C 12/20/14 70.0 4.10 7.70
BRS 141220C00075000 C 12/20/14 75.0 1.75 5.30
BRS 141220C00080000 C 12/20/14 80.0 0.35 3.70
BRS 141220C00085000 C 12/20/14 85.0 0.30 2.90
BRS 141220C00090000 C 12/20/14 90.0 0.00 2.55
BRS 141220C00095000 C 12/20/14 95.0 0.00 2.45
BRS 141220C00100000 C 12/20/14 100.0 0.00 2.45
BRS 141220C00105000 C 12/20/14 105.0 0.00 0.60
BRS 141220C00110000 C 12/20/14 110.0 0.00 2.40
BRS 141220P00040000 P 12/20/14 40.0 0.00 2.45
BRS 141220P00045000 P 12/20/14 45.0 0.00 2.45
BRS 141220P00050000 P 12/20/14 50.0 0.00 2.50
BRS 141220P00055000 P 12/20/14 55.0 0.20 2.65
BRS 141220P00060000 P 12/20/14 60.0 0.55 3.10
BRS 141220P00065000 P 12/20/14 65.0 0.35 3.80
BRS 141220P00070000 P 12/20/14 70.0 1.25 5.60
BRS 141220P00075000 P 12/20/14 75.0 3.70 7.90
BRS 141220P00080000 P 12/20/14 80.0 7.10 11.50
BRS 141220P00085000 P 12/20/14 85.0 11.30 15.50
BRS 141220P00090000 P 12/20/14 90.0 15.90 20.20
BRS 141220P00095000 P 12/20/14 95.0 20.80 25.10
BRS 141220P00100000 P 12/20/14 100.0 25.80 30.00
BRS 141220P00105000 P 12/20/14 105.0 30.80 35.00
BRS 141220P00110000 P 12/20/14 110.0 36.80 39.80
BRS 150320C00040000 C 03/20/15 40.0 30.60 34.90
BRS 150320C00045000 C 03/20/15 45.0 25.70 30.00
BRS 150320C00050000 C 03/20/15 50.0 20.80 25.10
BRS 150320C00055000 C 03/20/15 55.0 16.10 20.50
BRS 150320C00060000 C 03/20/15 60.0 11.70 16.20
BRS 150320C00065000 C 03/20/15 65.0 8.50 12.40
BRS 150320C00070000 C 03/20/15 70.0 5.10 9.10
BRS 150320C00075000 C 03/20/15 75.0 2.85 6.70
BRS 150320C00080000 C 03/20/15 80.0 1.00 4.80
BRS 150320C00085000 C 03/20/15 85.0 0.80 4.80
BRS 150320C00090000 C 03/20/15 90.0 0.20 3.50
BRS 150320C00095000 C 03/20/15 95.0 0.00 3.10
BRS 150320C00100000 C 03/20/15 100.0 0.00 2.90
BRS 150320C00105000 C 03/20/15 105.0 0.00 4.00
BRS 150320C00110000 C 03/20/15 110.0 0.00 2.85
BRS 150320P00040000 P 03/20/15 40.0 0.00 3.00
BRS 150320P00045000 P 03/20/15 45.0 0.00 3.00
BRS 150320P00050000 P 03/20/15 50.0 0.15 3.10
BRS 150320P00055000 P 03/20/15 55.0 0.45 3.40
BRS 150320P00060000 P 03/20/15 60.0 0.35 3.80
BRS 150320P00065000 P 03/20/15 65.0 0.95 4.50
BRS 150320P00070000 P 03/20/15 70.0 2.50 6.90
BRS 150320P00075000 P 03/20/15 75.0 4.90 9.20
BRS 150320P00080000 P 03/20/15 80.0 8.20 12.60
BRS 150320P00085000 P 03/20/15 85.0 12.10 16.40
BRS 150320P00090000 P 03/20/15 90.0 16.50 20.90
BRS 150320P00095000 P 03/20/15 95.0 21.10 25.50
BRS 150320P00100000 P 03/20/15 100.0 26.00 30.30
BRS 150320P00105000 P 03/20/15 105.0 30.90 35.10
BRS 150320P00110000 P 03/20/15 110.0 35.80 40.00

OPRA data is delayed 15 minutes.