Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Bristow Group Inc (BRS)
As of Jan 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BRS 180216C00002500 C Feb 16, 2018 2.5 13.30 13.70
BRS 180216C00005000 C Feb 16, 2018 5.0 10.80 11.80
BRS 180216C00007500 C Feb 16, 2018 7.5 8.40 9.30
BRS 180216C00010000 C Feb 16, 2018 10.0 6.00 6.60
BRS 180216C00012500 C Feb 16, 2018 12.5 3.70 3.90
BRS 180216C00015000 C Feb 16, 2018 15.0 1.90 2.00
BRS 180216C00017500 C Feb 16, 2018 17.5 0.80 0.95
BRS 180216C00020000 C Feb 16, 2018 20.0 0.30 0.45
BRS 180216C00022500 C Feb 16, 2018 22.5 0.15 0.25
BRS 180216P00002500 P Feb 16, 2018 2.5 0.00 0.05
BRS 180216P00005000 P Feb 16, 2018 5.0 0.00 0.05
BRS 180216P00007500 P Feb 16, 2018 7.5 0.00 0.10
BRS 180216P00010000 P Feb 16, 2018 10.0 0.00 0.10
BRS 180216P00012500 P Feb 16, 2018 12.5 0.20 0.35
BRS 180216P00015000 P Feb 16, 2018 15.0 0.90 1.00
BRS 180216P00017500 P Feb 16, 2018 17.5 2.25 2.45
BRS 180216P00020000 P Feb 16, 2018 20.0 4.30 4.50
BRS 180216P00022500 P Feb 16, 2018 22.5 6.50 7.10
BRS 180316C00002500 C Mar 16, 2018 2.5 13.30 13.70
BRS 180316C00005000 C Mar 16, 2018 5.0 10.60 11.70
BRS 180316C00007500 C Mar 16, 2018 7.5 8.40 8.80
BRS 180316C00010000 C Mar 16, 2018 10.0 6.10 6.30
BRS 180316C00012500 C Mar 16, 2018 12.5 3.90 4.10
BRS 180316C00015000 C Mar 16, 2018 15.0 2.15 2.30
BRS 180316C00017500 C Mar 16, 2018 17.5 1.05 1.20
BRS 180316C00020000 C Mar 16, 2018 20.0 0.45 0.60
BRS 180316P00002500 P Mar 16, 2018 2.5 0.00 0.05
BRS 180316P00005000 P Mar 16, 2018 5.0 0.00 0.10
BRS 180316P00007500 P Mar 16, 2018 7.5 0.00 0.10
BRS 180316P00010000 P Mar 16, 2018 10.0 0.10 0.20
BRS 180316P00012500 P Mar 16, 2018 12.5 0.40 0.50
BRS 180316P00015000 P Mar 16, 2018 15.0 1.15 1.25
BRS 180316P00017500 P Mar 16, 2018 17.5 2.50 2.65
BRS 180316P00020000 P Mar 16, 2018 20.0 4.40 4.60
BRS 180615C00002500 C Jun 15, 2018 2.5 13.30 13.60
BRS 180615C00005000 C Jun 15, 2018 5.0 10.90 11.30
BRS 180615C00007500 C Jun 15, 2018 7.5 8.50 9.00
BRS 180615C00010000 C Jun 15, 2018 10.0 6.30 6.60
BRS 180615C00012500 C Jun 15, 2018 12.5 4.40 4.60
BRS 180615C00015000 C Jun 15, 2018 15.0 2.90 3.10
BRS 180615C00017500 C Jun 15, 2018 17.5 1.80 2.00
BRS 180615C00020000 C Jun 15, 2018 20.0 1.10 1.30
BRS 180615P00002500 P Jun 15, 2018 2.5 0.00 0.10
BRS 180615P00005000 P Jun 15, 2018 5.0 0.00 0.10
BRS 180615P00007500 P Jun 15, 2018 7.5 0.10 0.20
BRS 180615P00010000 P Jun 15, 2018 10.0 0.35 0.45
BRS 180615P00012500 P Jun 15, 2018 12.5 0.90 1.00
BRS 180615P00015000 P Jun 15, 2018 15.0 1.80 2.00
BRS 180615P00017500 P Jun 15, 2018 17.5 3.20 3.40
BRS 180615P00020000 P Jun 15, 2018 20.0 5.00 5.20
BRS 180921C00002500 C Sep 21, 2018 2.5 13.30 13.80
BRS 180921C00005000 C Sep 21, 2018 5.0 10.80 11.40
BRS 180921C00007500 C Sep 21, 2018 7.5 8.70 9.10
BRS 180921C00010000 C Sep 21, 2018 10.0 6.70 6.90
BRS 180921C00012500 C Sep 21, 2018 12.5 4.90 5.20
BRS 180921C00015000 C Sep 21, 2018 15.0 3.50 3.70
BRS 180921C00017500 C Sep 21, 2018 17.5 2.40 2.65
BRS 180921C00020000 C Sep 21, 2018 20.0 1.65 1.90
BRS 180921C00022500 C Sep 21, 2018 22.5 1.15 1.35
BRS 180921C00025000 C Sep 21, 2018 25.0 0.80 0.95
BRS 180921C00030000 C Sep 21, 2018 30.0 0.40 0.55
BRS 180921P00002500 P Sep 21, 2018 2.5 0.00 0.20
BRS 180921P00005000 P Sep 21, 2018 5.0 0.10 0.20
BRS 180921P00007500 P Sep 21, 2018 7.5 0.30 0.40
BRS 180921P00010000 P Sep 21, 2018 10.0 0.65 0.80
BRS 180921P00012500 P Sep 21, 2018 12.5 1.40 1.50
BRS 180921P00015000 P Sep 21, 2018 15.0 2.40 2.55
BRS 180921P00017500 P Sep 21, 2018 17.5 3.80 4.00
BRS 180921P00020000 P Sep 21, 2018 20.0 5.50 5.70
BRS 180921P00022500 P Sep 21, 2018 22.5 7.40 7.70
BRS 180921P00025000 P Sep 21, 2018 25.0 9.60 9.80
BRS 180921P00030000 P Sep 21, 2018 30.0 14.10 14.40
OPRA data is delayed 15 minutes.