BRISTOW GROUP Inc

(NYSE: BRS)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
72.98Down-0.58-0.79%Today's Close  |  73.06 +0.08 +0.11% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
45.000 126.2.BRS4IKC045000 NA NA NA NA 27.400 30.2 NA NA
50.000 126.2.BRS4IKC050000 NA NA NA NA 21.200 25.2 NA NA
55.000 126.2.BRS4IKC055000 23.50 +23.50 NA 2.22 16.600 20.2 4 NA
60.000 126.2.BRS4IKC060000 NA NA NA NA 11.200 15.2 NA NA
65.000 126.2.BRS4IKC065000 NA NA NA NA 6.400 10.3 NA NA
70.000 126.2.BRS4IKC070000 2.30 +2.30 NA 2.82 2.450 5.8 8 10
75.000 126.2.BRS4IKC075000 0.42 -0.78 -65.00% 1.25 0.350 1.25 16 29
80.000 126.2.BRS4IKC080000 0.50 +0.50 NA 0.7 NA 0.7 8 13
85.000 126.2.BRS4IKC085000 1.40 +1.40 NA 0.25 NA 0.25 2 51
90.000 126.2.BRS4IKC090000 0.71 +0.71 NA 0.25 NA 0.25 5 5
95.000 126.2.BRS4IKC095000 NA NA NA NA NA 0.25 NA NA
100.000 126.2.BRS4IKC100000 NA NA NA NA NA 0.25 NA NA
105.000 126.2.BRS4IKC105000 NA NA NA NA NA 0.25 NA NA
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
45.000 126.2.BRS4UKC045000 NA NA NA NA NA 0.4 NA NA
50.000 126.2.BRS4UKC050000 NA NA NA NA NA 0.25 NA NA
55.000 126.2.BRS4UKC055000 NA NA NA NA NA 0.25 NA NA
60.000 126.2.BRS4UKC060000 0.85 +0.85 NA 0.35 NA 0.35 1 54
65.000 126.2.BRS4UKC065000 0.75 +0.75 NA 0.5 NA 0.5 1 23
70.000 126.2.BRS4UKC070000 0.78 -0.47 -37.60% 0.95 0.100 0.95 16 21
75.000 126.2.BRS4UKC075000 3.00 +3.00 NA 1.48 1.200 3.5 10 137
80.000 126.2.BRS4UKC080000 NA NA NA NA 4.800 8.4 NA NA
85.000 126.2.BRS4UKC085000 NA NA NA NA 9.800 13.5 NA NA
90.000 126.2.BRS4UKC090000 NA NA NA NA 14.800 18.5 NA NA
95.000 126.2.BRS4UKC095000 NA NA NA NA 19.800 23.5 NA NA
100.000 126.2.BRS4UKC100000 NA NA NA NA 24.800 29.2 NA NA
105.000 126.2.BRS4UKC105000 NA NA NA NA 29.800 33.4 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 4:27 PM ET