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 (2016-03-11)Premium Content

Brookdale Senior Living Inc (BKD)
As of May 26 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BKD 160617C00009000 C 06/17/16 9.0 9.10 10.40
BKD 160617C00010000 C 06/17/16 10.0 7.90 9.40
BKD 160617C00011000 C 06/17/16 11.0 6.70 8.30
BKD 160617C00012000 C 06/17/16 12.0 5.70 7.30
BKD 160617C00013000 C 06/17/16 13.0 3.50 7.60
BKD 160617C00014000 C 06/17/16 14.0 2.60 6.60
BKD 160617C00015000 C 06/17/16 15.0 3.10 4.30
BKD 160617C00016000 C 06/17/16 16.0 1.80 3.30
BKD 160617C00017000 C 06/17/16 17.0 0.85 3.20
BKD 160617C00018000 C 06/17/16 18.0 0.80 0.90
BKD 160617C00019000 C 06/17/16 19.0 0.35 0.50
BKD 160617C00020000 C 06/17/16 20.0 0.10 0.35
BKD 160617C00021000 C 06/17/16 21.0 0.00 0.20
BKD 160617C00022000 C 06/17/16 22.0 0.00 0.30
BKD 160617C00023000 C 06/17/16 23.0 0.00 0.25
BKD 160617C00024000 C 06/17/16 24.0 0.00 0.25
BKD 160617C00025000 C 06/17/16 25.0 0.00 0.25
BKD 160617C00026000 C 06/17/16 26.0 0.00 0.25
BKD 160617C00027000 C 06/17/16 27.0 0.00 0.25
BKD 160617P00009000 P 06/17/16 9.0 0.00 0.25
BKD 160617P00010000 P 06/17/16 10.0 0.00 0.25
BKD 160617P00011000 P 06/17/16 11.0 0.00 0.25
BKD 160617P00012000 P 06/17/16 12.0 0.00 0.25
BKD 160617P00013000 P 06/17/16 13.0 0.00 0.25
BKD 160617P00014000 P 06/17/16 14.0 0.00 0.30
BKD 160617P00015000 P 06/17/16 15.0 0.00 0.30
BKD 160617P00016000 P 06/17/16 16.0 0.00 0.35
BKD 160617P00017000 P 06/17/16 17.0 0.25 0.40
BKD 160617P00018000 P 06/17/16 18.0 0.55 0.70
BKD 160617P00019000 P 06/17/16 19.0 1.05 1.30
BKD 160617P00020000 P 06/17/16 20.0 0.65 3.00
BKD 160617P00021000 P 06/17/16 21.0 2.10 2.95
BKD 160617P00022000 P 06/17/16 22.0 2.80 4.30
BKD 160617P00023000 P 06/17/16 23.0 3.70 5.30
BKD 160617P00024000 P 06/17/16 24.0 4.20 6.50
BKD 160617P00025000 P 06/17/16 25.0 5.70 7.30
BKD 160617P00026000 P 06/17/16 26.0 6.70 8.30
BKD 160617P00027000 P 06/17/16 27.0 7.60 9.30
BKD 160715C00006000 C 07/15/16 6.0 12.10 13.40
BKD 160715C00007000 C 07/15/16 7.0 9.60 13.60
BKD 160715C00008000 C 07/15/16 8.0 8.50 12.60
BKD 160715C00009000 C 07/15/16 9.0 7.60 11.60
BKD 160715C00010000 C 07/15/16 10.0 6.50 10.70
BKD 160715C00011000 C 07/15/16 11.0 5.60 9.70
BKD 160715C00012500 C 07/15/16 12.5 5.70 6.80
BKD 160715C00014000 C 07/15/16 14.0 4.20 5.60
BKD 160715C00015000 C 07/15/16 15.0 3.40 4.60
BKD 160715C00016000 C 07/15/16 16.0 2.45 3.50
BKD 160715C00017500 C 07/15/16 17.5 1.45 1.60
BKD 160715C00019000 C 07/15/16 19.0 0.70 0.85
BKD 160715C00020000 C 07/15/16 20.0 0.40 0.55
BKD 160715C00021000 C 07/15/16 21.0 0.20 0.50
BKD 160715C00022500 C 07/15/16 22.5 0.00 0.30
BKD 160715C00024000 C 07/15/16 24.0 0.00 0.50
BKD 160715C00025000 C 07/15/16 25.0 0.00 0.30
BKD 160715C00026000 C 07/15/16 26.0 0.00 0.25
BKD 160715C00027500 C 07/15/16 27.5 0.00 0.25
BKD 160715C00029000 C 07/15/16 29.0 0.00 0.25
BKD 160715C00030000 C 07/15/16 30.0 0.00 0.25
BKD 160715C00032500 C 07/15/16 32.5 0.00 0.25
BKD 160715C00035000 C 07/15/16 35.0 0.00 0.25
BKD 160715C00037500 C 07/15/16 37.5 0.00 0.25
BKD 160715P00006000 P 07/15/16 6.0 0.00 0.25
BKD 160715P00007000 P 07/15/16 7.0 0.00 0.25
BKD 160715P00008000 P 07/15/16 8.0 0.00 0.25
BKD 160715P00009000 P 07/15/16 9.0 0.00 0.25
BKD 160715P00010000 P 07/15/16 10.0 0.00 0.30
BKD 160715P00011000 P 07/15/16 11.0 0.00 0.30
BKD 160715P00012500 P 07/15/16 12.5 0.00 0.30
BKD 160715P00014000 P 07/15/16 14.0 0.00 0.40
BKD 160715P00015000 P 07/15/16 15.0 0.05 0.45
BKD 160715P00016000 P 07/15/16 16.0 0.20 0.65
BKD 160715P00017500 P 07/15/16 17.5 0.70 0.85
BKD 160715P00019000 P 07/15/16 19.0 1.45 1.60
BKD 160715P00020000 P 07/15/16 20.0 1.95 2.55
BKD 160715P00021000 P 07/15/16 21.0 2.40 3.30
BKD 160715P00022500 P 07/15/16 22.5 3.60 4.60
BKD 160715P00024000 P 07/15/16 24.0 3.50 7.70
BKD 160715P00025000 P 07/15/16 25.0 4.40 8.60
BKD 160715P00026000 P 07/15/16 26.0 6.70 8.00
BKD 160715P00027500 P 07/15/16 27.5 7.00 11.00
BKD 160715P00029000 P 07/15/16 29.0 8.50 12.50
BKD 160715P00030000 P 07/15/16 30.0 10.70 12.40
BKD 160715P00032500 P 07/15/16 32.5 12.00 16.10
BKD 160715P00035000 P 07/15/16 35.0 15.60 17.40
BKD 160715P00037500 P 07/15/16 37.5 18.30 19.80
BKD 161021C00005000 C 10/21/16 5.0 13.00 14.40
BKD 161021C00006000 C 10/21/16 6.0 10.60 14.60
BKD 161021C00007000 C 10/21/16 7.0 9.60 13.60
BKD 161021C00008000 C 10/21/16 8.0 8.60 12.70
BKD 161021C00009000 C 10/21/16 9.0 7.70 11.70
BKD 161021C00010000 C 10/21/16 10.0 6.80 10.70
BKD 161021C00011000 C 10/21/16 11.0 5.70 9.80
BKD 161021C00012000 C 10/21/16 12.0 6.40 7.90
BKD 161021C00013000 C 10/21/16 13.0 4.00 7.90
BKD 161021C00014000 C 10/21/16 14.0 3.00 7.10
BKD 161021C00015000 C 10/21/16 15.0 3.20 5.20
BKD 161021C00016000 C 10/21/16 16.0 3.30 3.90
BKD 161021C00017000 C 10/21/16 17.0 2.60 2.85
BKD 161021C00018000 C 10/21/16 18.0 2.05 2.30
BKD 161021C00019000 C 10/21/16 19.0 1.55 1.85
BKD 161021C00020000 C 10/21/16 20.0 1.20 1.45
BKD 161021C00021000 C 10/21/16 21.0 0.95 1.15
BKD 161021C00022000 C 10/21/16 22.0 0.70 0.95
BKD 161021C00023000 C 10/21/16 23.0 0.35 0.80
BKD 161021C00024000 C 10/21/16 24.0 0.30 0.75
BKD 161021C00025000 C 10/21/16 25.0 0.15 0.60
BKD 161021C00026000 C 10/21/16 26.0 0.05 0.50
BKD 161021C00027000 C 10/21/16 27.0 0.00 0.50
BKD 161021C00028000 C 10/21/16 28.0 0.00 0.45
BKD 161021C00029000 C 10/21/16 29.0 0.00 0.45
BKD 161021C00030000 C 10/21/16 30.0 0.00 0.40
BKD 161021C00031000 C 10/21/16 31.0 0.00 0.40
BKD 161021P00005000 P 10/21/16 5.0 0.00 0.40
BKD 161021P00006000 P 10/21/16 6.0 0.00 0.40
BKD 161021P00007000 P 10/21/16 7.0 0.00 0.40
BKD 161021P00008000 P 10/21/16 8.0 0.05 0.45
BKD 161021P00009000 P 10/21/16 9.0 0.00 0.45
BKD 161021P00010000 P 10/21/16 10.0 0.00 0.50
BKD 161021P00011000 P 10/21/16 11.0 0.05 0.50
BKD 161021P00012000 P 10/21/16 12.0 0.10 0.50
BKD 161021P00013000 P 10/21/16 13.0 0.15 0.60
BKD 161021P00014000 P 10/21/16 14.0 0.35 0.75
BKD 161021P00015000 P 10/21/16 15.0 0.65 0.90
BKD 161021P00016000 P 10/21/16 16.0 0.90 1.20
BKD 161021P00017000 P 10/21/16 17.0 1.25 1.60
BKD 161021P00018000 P 10/21/16 18.0 1.65 2.00
BKD 161021P00019000 P 10/21/16 19.0 2.20 2.55
BKD 161021P00020000 P 10/21/16 20.0 2.80 3.20
BKD 161021P00021000 P 10/21/16 21.0 3.50 3.90
BKD 161021P00022000 P 10/21/16 22.0 4.00 4.70
BKD 161021P00023000 P 10/21/16 23.0 2.95 7.20
BKD 161021P00024000 P 10/21/16 24.0 3.80 8.00
BKD 161021P00025000 P 10/21/16 25.0 6.20 7.20
BKD 161021P00026000 P 10/21/16 26.0 5.60 9.80
BKD 161021P00027000 P 10/21/16 27.0 6.60 10.50
BKD 161021P00028000 P 10/21/16 28.0 7.60 11.30
BKD 161021P00029000 P 10/21/16 29.0 8.50 12.40
BKD 161021P00030000 P 10/21/16 30.0 9.50 13.40
BKD 161021P00031000 P 10/21/16 31.0 11.70 13.30
BKD 170120C00005000 C 01/20/17 5.0 13.20 14.70
BKD 170120C00007500 C 01/20/17 7.5 9.20 13.30
BKD 170120C00009000 C 01/20/17 9.0 7.90 11.90
BKD 170120C00010000 C 01/20/17 10.0 8.40 10.00
BKD 170120C00011000 C 01/20/17 11.0 6.00 9.20
BKD 170120C00012500 C 01/20/17 12.5 6.30 7.50
BKD 170120C00014000 C 01/20/17 14.0 3.50 7.70
BKD 170120C00015000 C 01/20/17 15.0 4.40 5.70
BKD 170120C00016000 C 01/20/17 16.0 3.80 6.30
BKD 170120C00017500 C 01/20/17 17.5 3.00 3.20
BKD 170120C00019000 C 01/20/17 19.0 2.25 2.45
BKD 170120C00020000 C 01/20/17 20.0 1.85 2.05
BKD 170120C00021000 C 01/20/17 21.0 1.50 1.70
BKD 170120C00022500 C 01/20/17 22.5 1.05 1.30
BKD 170120C00024000 C 01/20/17 24.0 0.75 1.00
BKD 170120C00025000 C 01/20/17 25.0 0.60 0.95
BKD 170120C00026000 C 01/20/17 26.0 0.50 1.10
BKD 170120C00027500 C 01/20/17 27.5 0.20 0.70
BKD 170120C00029000 C 01/20/17 29.0 0.05 0.80
BKD 170120C00030000 C 01/20/17 30.0 0.05 0.55
BKD 170120C00031000 C 01/20/17 31.0 0.00 0.50
BKD 170120C00032500 C 01/20/17 32.5 0.00 0.50
BKD 170120C00034000 C 01/20/17 34.0 0.00 0.45
BKD 170120C00035000 C 01/20/17 35.0 0.00 0.20
BKD 170120C00036000 C 01/20/17 36.0 0.00 0.45
BKD 170120C00037500 C 01/20/17 37.5 0.00 0.40
BKD 170120C00040000 C 01/20/17 40.0 0.00 0.40
BKD 170120P00005000 P 01/20/17 5.0 0.00 0.20
BKD 170120P00007500 P 01/20/17 7.5 0.00 0.50
BKD 170120P00009000 P 01/20/17 9.0 0.00 0.50
BKD 170120P00010000 P 01/20/17 10.0 0.05 0.60
BKD 170120P00011000 P 01/20/17 11.0 0.10 0.70
BKD 170120P00012500 P 01/20/17 12.5 0.35 0.90
BKD 170120P00014000 P 01/20/17 14.0 0.90 1.20
BKD 170120P00015000 P 01/20/17 15.0 1.20 1.40
BKD 170120P00016000 P 01/20/17 16.0 1.50 1.75
BKD 170120P00017500 P 01/20/17 17.5 2.10 2.40
BKD 170120P00019000 P 01/20/17 19.0 2.85 3.10
BKD 170120P00020000 P 01/20/17 20.0 3.40 3.80
BKD 170120P00021000 P 01/20/17 21.0 4.10 4.40
BKD 170120P00022500 P 01/20/17 22.5 5.20 5.90
BKD 170120P00024000 P 01/20/17 24.0 4.80 7.60
BKD 170120P00025000 P 01/20/17 25.0 5.40 9.20
BKD 170120P00026000 P 01/20/17 26.0 5.90 10.00
BKD 170120P00027500 P 01/20/17 27.5 7.30 11.40
BKD 170120P00029000 P 01/20/17 29.0 8.70 12.80
BKD 170120P00030000 P 01/20/17 30.0 9.70 13.70
BKD 170120P00031000 P 01/20/17 31.0 10.60 14.60
BKD 170120P00032500 P 01/20/17 32.5 12.00 16.00
BKD 170120P00034000 P 01/20/17 34.0 13.50 17.50
BKD 170120P00035000 P 01/20/17 35.0 14.50 18.50
BKD 170120P00036000 P 01/20/17 36.0 15.50 19.50
BKD 170120P00037500 P 01/20/17 37.5 17.00 21.00
BKD 170120P00040000 P 01/20/17 40.0 20.50 22.30
BKD 180119C00003000 C 01/19/18 3.0 14.70 17.00
BKD 180119C00005000 C 01/19/18 5.0 12.00 16.20
BKD 180119C00007500 C 01/19/18 7.5 9.90 14.00
BKD 180119C00010000 C 01/19/18 10.0 7.70 12.20
BKD 180119C00012500 C 01/19/18 12.5 7.40 9.60
BKD 180119C00015000 C 01/19/18 15.0 5.90 6.90
BKD 180119C00017500 C 01/19/18 17.5 4.50 5.50
BKD 180119C00020000 C 01/19/18 20.0 3.40 5.00
BKD 180119C00022500 C 01/19/18 22.5 2.45 3.50
BKD 180119C00025000 C 01/19/18 25.0 1.45 3.10
BKD 180119C00027500 C 01/19/18 27.5 1.30 2.15
BKD 180119C00030000 C 01/19/18 30.0 0.70 1.75
BKD 180119C00032500 C 01/19/18 32.5 0.25 1.45
BKD 180119C00035000 C 01/19/18 35.0 0.30 1.25
BKD 180119C00037500 C 01/19/18 37.5 0.15 1.05
BKD 180119C00040000 C 01/19/18 40.0 0.00 1.25
BKD 180119P00003000 P 01/19/18 3.0 0.00 0.90
BKD 180119P00005000 P 01/19/18 5.0 0.05 1.35
BKD 180119P00007500 P 01/19/18 7.5 0.25 1.65
BKD 180119P00010000 P 01/19/18 10.0 1.30 2.00
BKD 180119P00012500 P 01/19/18 12.5 1.35 2.35
BKD 180119P00015000 P 01/19/18 15.0 2.35 3.30
BKD 180119P00017500 P 01/19/18 17.5 3.00 4.30
BKD 180119P00020000 P 01/19/18 20.0 4.80 5.80
BKD 180119P00022500 P 01/19/18 22.5 5.70 7.30
BKD 180119P00025000 P 01/19/18 25.0 7.40 9.10
BKD 180119P00027500 P 01/19/18 27.5 9.40 11.00
BKD 180119P00030000 P 01/19/18 30.0 10.20 14.90
BKD 180119P00032500 P 01/19/18 32.5 12.40 17.00
BKD 180119P00035000 P 01/19/18 35.0 14.70 19.00
BKD 180119P00037500 P 01/19/18 37.5 17.10 21.50
BKD 180119P00040000 P 01/19/18 40.0 20.50 22.40

OPRA data is delayed 15 minutes.