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 (2016-11-25)Premium Content

Bristow Group Inc (BRS)
As of Dec 8 2016 10:47AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BRS 161216C00002500 C 12/16/16 2.5 16.10 16.90
BRS 161216C00005000 C 12/16/16 5.0 13.60 14.40
BRS 161216C00007500 C 12/16/16 7.5 11.10 11.80
BRS 161216C00010000 C 12/16/16 10.0 8.60 9.30
BRS 161216C00012500 C 12/16/16 12.5 6.10 6.80
BRS 161216C00015000 C 12/16/16 15.0 3.70 4.50
BRS 161216C00017500 C 12/16/16 17.5 1.65 1.95
BRS 161216C00020000 C 12/16/16 20.0 0.30 0.50
BRS 161216C00022500 C 12/16/16 22.5 0.00 0.25
BRS 161216C00025000 C 12/16/16 25.0 0.00 0.10
BRS 161216C00030000 C 12/16/16 30.0 0.00 0.50
BRS 161216C00035000 C 12/16/16 35.0 0.00 0.50
BRS 161216C00040000 C 12/16/16 40.0 0.00 0.50
BRS 161216P00002500 P 12/16/16 2.5 0.00 0.50
BRS 161216P00005000 P 12/16/16 5.0 0.00 0.45
BRS 161216P00007500 P 12/16/16 7.5 0.00 0.05
BRS 161216P00010000 P 12/16/16 10.0 0.00 0.05
BRS 161216P00012500 P 12/16/16 12.5 0.00 0.25
BRS 161216P00015000 P 12/16/16 15.0 0.00 0.15
BRS 161216P00017500 P 12/16/16 17.5 0.20 0.35
BRS 161216P00020000 P 12/16/16 20.0 1.30 1.60
BRS 161216P00022500 P 12/16/16 22.5 3.40 4.00
BRS 161216P00025000 P 12/16/16 25.0 5.80 6.40
BRS 161216P00030000 P 12/16/16 30.0 10.80 11.40
BRS 161216P00035000 P 12/16/16 35.0 15.80 16.40
BRS 161216P00040000 P 12/16/16 40.0 20.80 21.40
BRS 170120C00002500 C 01/20/17 2.5 16.00 16.80
BRS 170120C00005000 C 01/20/17 5.0 13.50 14.30
BRS 170120C00007500 C 01/20/17 7.5 11.00 11.80
BRS 170120C00010000 C 01/20/17 10.0 8.50 9.50
BRS 170120C00012500 C 01/20/17 12.5 6.10 7.00
BRS 170120C00015000 C 01/20/17 15.0 3.90 4.70
BRS 170120C00017500 C 01/20/17 17.5 2.35 2.70
BRS 170120C00020000 C 01/20/17 20.0 0.95 1.20
BRS 170120C00022500 C 01/20/17 22.5 0.40 0.60
BRS 170120C00025000 C 01/20/17 25.0 0.15 0.65
BRS 170120P00002500 P 01/20/17 2.5 0.00 0.50
BRS 170120P00005000 P 01/20/17 5.0 0.00 0.50
BRS 170120P00007500 P 01/20/17 7.5 0.00 0.50
BRS 170120P00010000 P 01/20/17 10.0 0.00 0.50
BRS 170120P00012500 P 01/20/17 12.5 0.10 0.65
BRS 170120P00015000 P 01/20/17 15.0 0.30 0.65
BRS 170120P00017500 P 01/20/17 17.5 0.80 1.55
BRS 170120P00020000 P 01/20/17 20.0 2.05 2.65
BRS 170120P00022500 P 01/20/17 22.5 3.80 4.60
BRS 170120P00025000 P 01/20/17 25.0 6.00 6.70
BRS 170317C00002500 C 03/17/17 2.5 15.90 16.80
BRS 170317C00005000 C 03/17/17 5.0 13.40 14.40
BRS 170317C00007500 C 03/17/17 7.5 10.90 11.90
BRS 170317C00010000 C 03/17/17 10.0 8.60 9.50
BRS 170317C00012500 C 03/17/17 12.5 6.40 7.20
BRS 170317C00015000 C 03/17/17 15.0 4.40 5.20
BRS 170317C00017500 C 03/17/17 17.5 3.00 3.50
BRS 170317C00020000 C 03/17/17 20.0 1.85 2.20
BRS 170317C00022500 C 03/17/17 22.5 1.10 1.40
BRS 170317C00025000 C 03/17/17 25.0 0.65 0.90
BRS 170317P00002500 P 03/17/17 2.5 0.00 0.60
BRS 170317P00005000 P 03/17/17 5.0 0.00 0.25
BRS 170317P00007500 P 03/17/17 7.5 0.05 0.30
BRS 170317P00010000 P 03/17/17 10.0 0.10 0.40
BRS 170317P00012500 P 03/17/17 12.5 0.40 0.65
BRS 170317P00015000 P 03/17/17 15.0 0.90 1.15
BRS 170317P00017500 P 03/17/17 17.5 1.75 2.00
BRS 170317P00020000 P 03/17/17 20.0 3.00 3.30
BRS 170317P00022500 P 03/17/17 22.5 4.70 5.10
BRS 170317P00025000 P 03/17/17 25.0 6.50 7.10
BRS 170616C00002500 C 06/16/17 2.5 15.70 17.00
BRS 170616C00005000 C 06/16/17 5.0 13.30 14.50
BRS 170616C00007500 C 06/16/17 7.5 10.80 12.20
BRS 170616C00010000 C 06/16/17 10.0 8.60 10.00
BRS 170616C00012500 C 06/16/17 12.5 6.60 8.00
BRS 170616C00015000 C 06/16/17 15.0 4.90 6.30
BRS 170616C00017500 C 06/16/17 17.5 3.90 4.90
BRS 170616C00020000 C 06/16/17 20.0 2.75 3.80
BRS 170616C00022500 C 06/16/17 22.5 2.00 2.90
BRS 170616P00002500 P 06/16/17 2.5 0.00 0.75
BRS 170616P00005000 P 06/16/17 5.0 0.00 0.80
BRS 170616P00007500 P 06/16/17 7.5 0.00 0.95
BRS 170616P00010000 P 06/16/17 10.0 0.15 1.30
BRS 170616P00012500 P 06/16/17 12.5 0.90 1.60
BRS 170616P00015000 P 06/16/17 15.0 1.65 2.50
BRS 170616P00017500 P 06/16/17 17.5 2.60 3.70
BRS 170616P00020000 P 06/16/17 20.0 3.90 4.90
BRS 170616P00022500 P 06/16/17 22.5 5.60 6.60

OPRA data is delayed 15 minutes.