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 (2017-06-09)Premium Content

Brookdale Senior Living Inc (BKD)
As of Jul 27 2017 12:25PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BKD 170818C00006000 C 08/18/17 6.0 7.70 9.00
BKD 170818C00007000 C 08/18/17 7.0 6.80 7.90
BKD 170818C00008000 C 08/18/17 8.0 5.70 7.30
BKD 170818C00009000 C 08/18/17 9.0 4.80 6.00
BKD 170818C00010000 C 08/18/17 10.0 3.70 5.70
BKD 170818C00011000 C 08/18/17 11.0 1.50 4.20
BKD 170818C00012000 C 08/18/17 12.0 2.35 2.70
BKD 170818C00013000 C 08/18/17 13.0 1.50 1.80
BKD 170818C00014000 C 08/18/17 14.0 0.90 1.05
BKD 170818C00015000 C 08/18/17 15.0 0.55 0.65
BKD 170818C00016000 C 08/18/17 16.0 0.25 0.40
BKD 170818C00017000 C 08/18/17 17.0 0.10 0.25
BKD 170818C00018000 C 08/18/17 18.0 0.00 0.75
BKD 170818C00019000 C 08/18/17 19.0 0.00 0.40
BKD 170818C00020000 C 08/18/17 20.0 0.00 0.80
BKD 170818C00021000 C 08/18/17 21.0 0.00 0.75
BKD 170818C00022000 C 08/18/17 22.0 0.00 0.50
BKD 170818C00023000 C 08/18/17 23.0 0.00 0.80
BKD 170818C00024000 C 08/18/17 24.0 0.00 0.65
BKD 170818C00025000 C 08/18/17 25.0 0.00 0.40
BKD 170818C00026000 C 08/18/17 26.0 0.00 0.75
BKD 170818C00027000 C 08/18/17 27.0 0.00 0.80
BKD 170818P00006000 P 08/18/17 6.0 0.00 0.60
BKD 170818P00007000 P 08/18/17 7.0 0.00 0.50
BKD 170818P00008000 P 08/18/17 8.0 0.00 0.40
BKD 170818P00009000 P 08/18/17 9.0 0.00 0.10
BKD 170818P00010000 P 08/18/17 10.0 0.00 0.45
BKD 170818P00011000 P 08/18/17 11.0 0.00 0.15
BKD 170818P00012000 P 08/18/17 12.0 0.10 0.20
BKD 170818P00013000 P 08/18/17 13.0 0.25 0.45
BKD 170818P00014000 P 08/18/17 14.0 0.60 0.75
BKD 170818P00015000 P 08/18/17 15.0 1.20 1.30
BKD 170818P00016000 P 08/18/17 16.0 1.85 2.10
BKD 170818P00017000 P 08/18/17 17.0 2.60 3.00
BKD 170818P00018000 P 08/18/17 18.0 1.95 4.80
BKD 170818P00019000 P 08/18/17 19.0 2.85 6.20
BKD 170818P00020000 P 08/18/17 20.0 5.20 6.30
BKD 170818P00021000 P 08/18/17 21.0 6.10 7.20
BKD 170818P00022000 P 08/18/17 22.0 7.10 8.40
BKD 170818P00023000 P 08/18/17 23.0 7.80 9.50
BKD 170818P00024000 P 08/18/17 24.0 9.10 10.60
BKD 170818P00025000 P 08/18/17 25.0 10.00 11.50
BKD 170818P00026000 P 08/18/17 26.0 11.00 12.50
BKD 170818P00027000 P 08/18/17 27.0 12.00 13.70
BKD 170915C00006000 C 09/15/17 6.0 7.60 9.20
BKD 170915C00007000 C 09/15/17 7.0 6.50 8.40
BKD 170915C00008000 C 09/15/17 8.0 5.50 7.60
BKD 170915C00009000 C 09/15/17 9.0 4.50 6.30
BKD 170915C00010000 C 09/15/17 10.0 3.50 5.50
BKD 170915C00011000 C 09/15/17 11.0 1.75 4.50
BKD 170915C00012000 C 09/15/17 12.0 2.10 3.20
BKD 170915C00013000 C 09/15/17 13.0 1.65 2.25
BKD 170915C00014000 C 09/15/17 14.0 1.15 1.45
BKD 170915C00015000 C 09/15/17 15.0 0.70 0.95
BKD 170915C00016000 C 09/15/17 16.0 0.40 0.65
BKD 170915C00017000 C 09/15/17 17.0 0.20 0.50
BKD 170915C00018000 C 09/15/17 18.0 0.00 0.35
BKD 170915C00019000 C 09/15/17 19.0 0.00 0.75
BKD 170915C00020000 C 09/15/17 20.0 0.00 0.65
BKD 170915C00021000 C 09/15/17 21.0 0.00 0.55
BKD 170915C00022000 C 09/15/17 22.0 0.00 0.70
BKD 170915C00023000 C 09/15/17 23.0 0.00 0.55
BKD 170915C00024000 C 09/15/17 24.0 0.00 0.40
BKD 170915C00025000 C 09/15/17 25.0 0.00 0.50
BKD 170915C00026000 C 09/15/17 26.0 0.00 0.60
BKD 170915C00027000 C 09/15/17 27.0 0.00 1.40
BKD 170915P00006000 P 09/15/17 6.0 0.00 0.50
BKD 170915P00007000 P 09/15/17 7.0 0.00 0.75
BKD 170915P00008000 P 09/15/17 8.0 0.00 0.80
BKD 170915P00009000 P 09/15/17 9.0 0.00 0.55
BKD 170915P00010000 P 09/15/17 10.0 0.00 0.40
BKD 170915P00011000 P 09/15/17 11.0 0.00 0.45
BKD 170915P00012000 P 09/15/17 12.0 0.25 0.60
BKD 170915P00013000 P 09/15/17 13.0 0.45 0.75
BKD 170915P00014000 P 09/15/17 14.0 0.80 1.05
BKD 170915P00015000 P 09/15/17 15.0 1.35 1.60
BKD 170915P00016000 P 09/15/17 16.0 2.05 2.35
BKD 170915P00017000 P 09/15/17 17.0 2.70 3.30
BKD 170915P00018000 P 09/15/17 18.0 3.30 4.30
BKD 170915P00019000 P 09/15/17 19.0 3.10 5.90
BKD 170915P00020000 P 09/15/17 20.0 5.00 6.50
BKD 170915P00021000 P 09/15/17 21.0 5.90 7.60
BKD 170915P00022000 P 09/15/17 22.0 6.80 8.60
BKD 170915P00023000 P 09/15/17 23.0 7.90 9.70
BKD 170915P00024000 P 09/15/17 24.0 9.00 11.30
BKD 170915P00025000 P 09/15/17 25.0 9.90 11.60
BKD 170915P00026000 P 09/15/17 26.0 11.00 12.70
BKD 170915P00027000 P 09/15/17 27.0 12.00 13.50
BKD 171020C00003000 C 10/20/17 3.0 10.80 11.70
BKD 171020C00004000 C 10/20/17 4.0 10.10 10.60
BKD 171020C00005000 C 10/20/17 5.0 8.90 9.80
BKD 171020C00006000 C 10/20/17 6.0 8.10 8.80
BKD 171020C00007000 C 10/20/17 7.0 7.00 8.10
BKD 171020C00008000 C 10/20/17 8.0 5.90 6.90
BKD 171020C00009000 C 10/20/17 9.0 5.00 5.80
BKD 171020C00010000 C 10/20/17 10.0 4.00 5.20
BKD 171020C00011000 C 10/20/17 11.0 3.50 3.80
BKD 171020C00012000 C 10/20/17 12.0 2.60 3.10
BKD 171020C00013000 C 10/20/17 13.0 2.00 2.25
BKD 171020C00014000 C 10/20/17 14.0 1.45 1.55
BKD 171020C00015000 C 10/20/17 15.0 0.95 1.15
BKD 171020C00016000 C 10/20/17 16.0 0.60 0.85
BKD 171020C00017000 C 10/20/17 17.0 0.35 0.50
BKD 171020C00018000 C 10/20/17 18.0 0.15 0.40
BKD 171020C00019000 C 10/20/17 19.0 0.05 0.40
BKD 171020C00020000 C 10/20/17 20.0 0.00 0.65
BKD 171020C00021000 C 10/20/17 21.0 0.00 0.75
BKD 171020C00022000 C 10/20/17 22.0 0.00 0.70
BKD 171020C00023000 C 10/20/17 23.0 0.00 0.85
BKD 171020C00024000 C 10/20/17 24.0 0.00 0.30
BKD 171020C00025000 C 10/20/17 25.0 0.00 0.40
BKD 171020C00026000 C 10/20/17 26.0 0.00 0.30
BKD 171020C00027000 C 10/20/17 27.0 0.00 0.65
BKD 171020C00028000 C 10/20/17 28.0 0.00 0.80
BKD 171020C00029000 C 10/20/17 29.0 0.00 0.55
BKD 171020C00030000 C 10/20/17 30.0 0.00 0.40
BKD 171020P00003000 P 10/20/17 3.0 0.00 0.45
BKD 171020P00004000 P 10/20/17 4.0 0.00 0.10
BKD 171020P00005000 P 10/20/17 5.0 0.00 0.70
BKD 171020P00006000 P 10/20/17 6.0 0.00 0.55
BKD 171020P00007000 P 10/20/17 7.0 0.00 0.30
BKD 171020P00008000 P 10/20/17 8.0 0.00 0.20
BKD 171020P00009000 P 10/20/17 9.0 0.00 0.35
BKD 171020P00010000 P 10/20/17 10.0 0.10 0.60
BKD 171020P00011000 P 10/20/17 11.0 0.20 0.40
BKD 171020P00012000 P 10/20/17 12.0 0.40 0.65
BKD 171020P00013000 P 10/20/17 13.0 0.70 0.80
BKD 171020P00014000 P 10/20/17 14.0 1.10 1.20
BKD 171020P00015000 P 10/20/17 15.0 1.60 1.80
BKD 171020P00016000 P 10/20/17 16.0 2.20 2.50
BKD 171020P00017000 P 10/20/17 17.0 2.85 3.30
BKD 171020P00018000 P 10/20/17 18.0 3.70 4.10
BKD 171020P00019000 P 10/20/17 19.0 4.50 5.50
BKD 171020P00020000 P 10/20/17 20.0 5.20 6.40
BKD 171020P00021000 P 10/20/17 21.0 6.20 7.30
BKD 171020P00022000 P 10/20/17 22.0 7.20 8.20
BKD 171020P00023000 P 10/20/17 23.0 8.30 9.20
BKD 171020P00024000 P 10/20/17 24.0 9.20 10.20
BKD 171020P00025000 P 10/20/17 25.0 10.40 11.10
BKD 171020P00026000 P 10/20/17 26.0 11.30 12.10
BKD 171020P00027000 P 10/20/17 27.0 12.50 13.00
BKD 171020P00028000 P 10/20/17 28.0 13.20 14.20
BKD 171020P00029000 P 10/20/17 29.0 14.00 15.60
BKD 171020P00030000 P 10/20/17 30.0 15.00 16.70
BKD 180119C00003000 C 01/19/18 3.0 10.50 12.40
BKD 180119C00004000 C 01/19/18 4.0 8.90 11.50
BKD 180119C00005000 C 01/19/18 5.0 7.90 10.50
BKD 180119C00006000 C 01/19/18 6.0 6.60 9.50
BKD 180119C00007500 C 01/19/18 7.5 6.00 8.00
BKD 180119C00009000 C 01/19/18 9.0 4.30 6.80
BKD 180119C00010000 C 01/19/18 10.0 3.90 5.40
BKD 180119C00011000 C 01/19/18 11.0 2.45 4.70
BKD 180119C00012500 C 01/19/18 12.5 2.15 3.10
BKD 180119C00014000 C 01/19/18 14.0 1.65 1.95
BKD 180119C00015000 C 01/19/18 15.0 1.20 1.50
BKD 180119C00016000 C 01/19/18 16.0 0.75 1.10
BKD 180119C00017500 C 01/19/18 17.5 0.40 0.65
BKD 180119C00019000 C 01/19/18 19.0 0.15 0.30
BKD 180119C00020000 C 01/19/18 20.0 0.05 0.40
BKD 180119C00021000 C 01/19/18 21.0 0.00 0.30
BKD 180119C00022500 C 01/19/18 22.5 0.00 0.50
BKD 180119C00024000 C 01/19/18 24.0 0.00 0.75
BKD 180119C00025000 C 01/19/18 25.0 0.00 0.50
BKD 180119C00026000 C 01/19/18 26.0 0.00 0.60
BKD 180119C00027500 C 01/19/18 27.5 0.00 0.45
BKD 180119C00029000 C 01/19/18 29.0 0.00 0.70
BKD 180119C00030000 C 01/19/18 30.0 0.00 0.60
BKD 180119C00032500 C 01/19/18 32.5 0.00 0.80
BKD 180119C00035000 C 01/19/18 35.0 0.00 0.60
BKD 180119C00037500 C 01/19/18 37.5 0.00 0.55
BKD 180119C00040000 C 01/19/18 40.0 0.00 0.65
BKD 180119P00003000 P 01/19/18 3.0 0.00 0.65
BKD 180119P00004000 P 01/19/18 4.0 0.00 0.20
BKD 180119P00005000 P 01/19/18 5.0 0.00 0.30
BKD 180119P00006000 P 01/19/18 6.0 0.00 0.45
BKD 180119P00007500 P 01/19/18 7.5 0.00 0.30
BKD 180119P00009000 P 01/19/18 9.0 0.10 0.60
BKD 180119P00010000 P 01/19/18 10.0 0.20 0.45
BKD 180119P00011000 P 01/19/18 11.0 0.35 0.55
BKD 180119P00012500 P 01/19/18 12.5 0.70 1.00
BKD 180119P00014000 P 01/19/18 14.0 1.20 1.70
BKD 180119P00015000 P 01/19/18 15.0 1.85 2.10
BKD 180119P00016000 P 01/19/18 16.0 2.40 2.70
BKD 180119P00017500 P 01/19/18 17.5 3.30 3.90
BKD 180119P00019000 P 01/19/18 19.0 4.20 5.80
BKD 180119P00020000 P 01/19/18 20.0 5.00 6.90
BKD 180119P00021000 P 01/19/18 21.0 6.00 7.80
BKD 180119P00022500 P 01/19/18 22.5 7.10 9.20
BKD 180119P00024000 P 01/19/18 24.0 8.50 10.60
BKD 180119P00025000 P 01/19/18 25.0 9.40 11.70
BKD 180119P00026000 P 01/19/18 26.0 10.80 12.60
BKD 180119P00027500 P 01/19/18 27.5 12.30 14.30
BKD 180119P00029000 P 01/19/18 29.0 14.00 15.80
BKD 180119P00030000 P 01/19/18 30.0 14.90 16.70
BKD 180119P00032500 P 01/19/18 32.5 17.50 19.30
BKD 180119P00035000 P 01/19/18 35.0 19.90 21.80
BKD 180119P00037500 P 01/19/18 37.5 22.50 24.30
BKD 180119P00040000 P 01/19/18 40.0 24.80 26.60
BKD 190118C00003000 C 01/18/19 3.0 10.00 12.60
BKD 190118C00005000 C 01/18/19 5.0 7.30 11.60
BKD 190118C00008000 C 01/18/19 8.0 5.10 8.40
BKD 190118C00010000 C 01/18/19 10.0 3.90 6.50
BKD 190118C00013000 C 01/18/19 13.0 2.15 3.70
BKD 190118C00015000 C 01/18/19 15.0 0.80 3.50
BKD 190118C00017000 C 01/18/19 17.0 0.45 1.30
BKD 190118C00020000 C 01/18/19 20.0 0.10 1.35
BKD 190118C00022000 C 01/18/19 22.0 0.00 1.05
BKD 190118C00025000 C 01/18/19 25.0 0.00 0.85
BKD 190118C00027000 C 01/18/19 27.0 0.00 1.15
BKD 190118C00030000 C 01/18/19 30.0 0.00 1.30
BKD 190118C00035000 C 01/18/19 35.0 0.00 1.00
BKD 190118P00003000 P 01/18/19 3.0 0.00 1.15
BKD 190118P00005000 P 01/18/19 5.0 0.00 1.35
BKD 190118P00008000 P 01/18/19 8.0 0.10 1.20
BKD 190118P00010000 P 01/18/19 10.0 0.20 1.40
BKD 190118P00013000 P 01/18/19 13.0 0.60 2.15
BKD 190118P00015000 P 01/18/19 15.0 0.25 3.00
BKD 190118P00017000 P 01/18/19 17.0 2.40 4.40
BKD 190118P00020000 P 01/18/19 20.0 4.80 7.00
BKD 190118P00022000 P 01/18/19 22.0 5.50 10.20
BKD 190118P00025000 P 01/18/19 25.0 9.60 11.80
BKD 190118P00027000 P 01/18/19 27.0 11.30 14.10
BKD 190118P00030000 P 01/18/19 30.0 14.00 17.30
BKD 190118P00035000 P 01/18/19 35.0 19.60 21.70

OPRA data is delayed 15 minutes.