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 (2015-11-27)Premium Content

Bristow Group Inc (BRS)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BRS 160219C00002500 C 02/19/16 2.5 14.30 17.90
BRS 160219C00005000 C 02/19/16 5.0 11.80 15.40
BRS 160219C00012500 C 02/19/16 12.5 4.70 7.90
BRS 160219C00015000 C 02/19/16 15.0 3.30 4.70
BRS 160219C00017500 C 02/19/16 17.5 1.60 2.85
BRS 160219C00020000 C 02/19/16 20.0 0.45 1.20
BRS 160219C00022500 C 02/19/16 22.5 0.15 0.80
BRS 160219C00025000 C 02/19/16 25.0 0.00 0.55
BRS 160219C00030000 C 02/19/16 30.0 0.00 0.30
BRS 160219C00035000 C 02/19/16 35.0 0.00 0.30
BRS 160219P00002500 P 02/19/16 2.5 0.00 0.30
BRS 160219P00005000 P 02/19/16 5.0 0.00 0.35
BRS 160219P00012500 P 02/19/16 12.5 0.00 0.15
BRS 160219P00015000 P 02/19/16 15.0 0.15 0.55
BRS 160219P00017500 P 02/19/16 17.5 0.65 1.35
BRS 160219P00020000 P 02/19/16 20.0 2.20 2.80
BRS 160219P00022500 P 02/19/16 22.5 3.50 5.00
BRS 160219P00025000 P 02/19/16 25.0 5.70 8.50
BRS 160219P00030000 P 02/19/16 30.0 9.90 13.90
BRS 160219P00035000 P 02/19/16 35.0 15.10 18.80
BRS 160318C00012500 C 03/18/16 12.5 4.90 7.60
BRS 160318C00015000 C 03/18/16 15.0 3.60 5.10
BRS 160318C00017500 C 03/18/16 17.5 2.10 3.30
BRS 160318C00020000 C 03/18/16 20.0 0.75 2.10
BRS 160318C00022500 C 03/18/16 22.5 0.50 1.30
BRS 160318C00025000 C 03/18/16 25.0 0.15 0.70
BRS 160318C00030000 C 03/18/16 30.0 0.00 0.40
BRS 160318C00035000 C 03/18/16 35.0 0.00 0.30
BRS 160318C00040000 C 03/18/16 40.0 0.00 0.30
BRS 160318C00045000 C 03/18/16 45.0 0.00 0.30
BRS 160318C00050000 C 03/18/16 50.0 0.00 0.30
BRS 160318C00055000 C 03/18/16 55.0 0.00 0.30
BRS 160318C00060000 C 03/18/16 60.0 0.00 0.30
BRS 160318C00065000 C 03/18/16 65.0 0.00 0.30
BRS 160318C00070000 C 03/18/16 70.0 0.00 0.30
BRS 160318C00075000 C 03/18/16 75.0 0.00 0.30
BRS 160318P00012500 P 03/18/16 12.5 0.20 0.70
BRS 160318P00015000 P 03/18/16 15.0 0.70 1.20
BRS 160318P00017500 P 03/18/16 17.5 1.45 2.25
BRS 160318P00020000 P 03/18/16 20.0 2.95 3.70
BRS 160318P00022500 P 03/18/16 22.5 4.30 5.90
BRS 160318P00025000 P 03/18/16 25.0 6.30 7.90
BRS 160318P00030000 P 03/18/16 30.0 10.50 13.70
BRS 160318P00035000 P 03/18/16 35.0 15.40 18.90
BRS 160318P00040000 P 03/18/16 40.0 20.50 23.90
BRS 160318P00045000 P 03/18/16 45.0 25.10 29.20
BRS 160318P00050000 P 03/18/16 50.0 30.20 34.20
BRS 160318P00055000 P 03/18/16 55.0 35.00 39.50
BRS 160318P00060000 P 03/18/16 60.0 39.80 44.40
BRS 160318P00065000 P 03/18/16 65.0 44.80 49.40
BRS 160318P00070000 P 03/18/16 70.0 49.90 54.40
BRS 160318P00075000 P 03/18/16 75.0 54.90 59.40
BRS 160617C00012500 C 06/17/16 12.5 6.00 7.70
BRS 160617C00015000 C 06/17/16 15.0 4.40 6.00
BRS 160617C00017500 C 06/17/16 17.5 3.10 4.50
BRS 160617C00020000 C 06/17/16 20.0 2.00 3.10
BRS 160617C00022500 C 06/17/16 22.5 1.35 2.40
BRS 160617C00025000 C 06/17/16 25.0 0.85 1.50
BRS 160617C00030000 C 06/17/16 30.0 0.35 0.85
BRS 160617C00035000 C 06/17/16 35.0 0.00 0.50
BRS 160617C00040000 C 06/17/16 40.0 0.00 0.50
BRS 160617C00045000 C 06/17/16 45.0 0.00 0.45
BRS 160617P00012500 P 06/17/16 12.5 0.85 1.35
BRS 160617P00015000 P 06/17/16 15.0 1.65 2.30
BRS 160617P00017500 P 06/17/16 17.5 2.90 3.50
BRS 160617P00020000 P 06/17/16 20.0 4.20 5.00
BRS 160617P00022500 P 06/17/16 22.5 6.10 6.80
BRS 160617P00025000 P 06/17/16 25.0 8.10 8.80
BRS 160617P00030000 P 06/17/16 30.0 11.50 13.40
BRS 160617P00035000 P 06/17/16 35.0 15.90 19.40
BRS 160617P00040000 P 06/17/16 40.0 20.40 24.60
BRS 160617P00045000 P 06/17/16 45.0 25.30 29.50
BRS 160916C00002500 C 09/16/16 2.5 14.00 17.80
BRS 160916C00005000 C 09/16/16 5.0 11.40 15.20
BRS 160916C00007500 C 09/16/16 7.5 9.10 12.70
BRS 160916C00010000 C 09/16/16 10.0 6.50 10.50
BRS 160916C00012500 C 09/16/16 12.5 6.20 8.00
BRS 160916C00015000 C 09/16/16 15.0 4.80 6.30
BRS 160916C00017500 C 09/16/16 17.5 3.50 4.80
BRS 160916C00020000 C 09/16/16 20.0 2.60 3.60
BRS 160916C00022500 C 09/16/16 22.5 1.85 2.90
BRS 160916C00025000 C 09/16/16 25.0 1.30 2.10
BRS 160916C00030000 C 09/16/16 30.0 0.65 1.30
BRS 160916P00002500 P 09/16/16 2.5 0.00 0.50
BRS 160916P00005000 P 09/16/16 5.0 0.05 0.55
BRS 160916P00007500 P 09/16/16 7.5 0.20 0.80
BRS 160916P00010000 P 09/16/16 10.0 0.50 1.40
BRS 160916P00012500 P 09/16/16 12.5 1.40 1.90
BRS 160916P00015000 P 09/16/16 15.0 2.30 3.20
BRS 160916P00017500 P 09/16/16 17.5 3.50 4.30
BRS 160916P00020000 P 09/16/16 20.0 5.00 5.90
BRS 160916P00022500 P 09/16/16 22.5 6.80 7.70
BRS 160916P00025000 P 09/16/16 25.0 8.90 9.60
BRS 160916P00030000 P 09/16/16 30.0 12.00 13.90

OPRA data is delayed 15 minutes.