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 (2014-06-13)Premium Content

Brookdale Senior Living Inc (BKD)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BKD 140920C00022500 C 09/20/14 22.5 11.70 13.40
BKD 140920C00025000 C 09/20/14 25.0 9.60 10.60
BKD 140920C00027500 C 09/20/14 27.5 7.20 7.90
BKD 140920C00030000 C 09/20/14 30.0 4.80 5.30
BKD 140920C00032500 C 09/20/14 32.5 2.40 3.10
BKD 140920C00035000 C 09/20/14 35.0 0.60 0.75
BKD 140920C00037500 C 09/20/14 37.5 0.00 0.25
BKD 140920C00040000 C 09/20/14 40.0 0.00 0.25
BKD 140920C00042500 C 09/20/14 42.5 0.00 0.25
BKD 140920C00045000 C 09/20/14 45.0 0.00 0.25
BKD 140920C00047500 C 09/20/14 47.5 0.00 0.25
BKD 140920P00022500 P 09/20/14 22.5 0.00 0.25
BKD 140920P00025000 P 09/20/14 25.0 0.00 0.25
BKD 140920P00027500 P 09/20/14 27.5 0.00 0.25
BKD 140920P00030000 P 09/20/14 30.0 0.00 0.25
BKD 140920P00032500 P 09/20/14 32.5 0.05 0.30
BKD 140920P00035000 P 09/20/14 35.0 0.65 0.80
BKD 140920P00037500 P 09/20/14 37.5 2.15 3.10
BKD 140920P00040000 P 09/20/14 40.0 4.60 5.30
BKD 140920P00042500 P 09/20/14 42.5 7.10 7.80
BKD 140920P00045000 P 09/20/14 45.0 9.50 10.50
BKD 140920P00047500 P 09/20/14 47.5 11.60 13.30
BKD 141018C00020000 C 10/18/14 20.0 14.70 16.10
BKD 141018C00022500 C 10/18/14 22.5 11.50 13.60
BKD 141018C00025000 C 10/18/14 25.0 9.70 10.50
BKD 141018C00027500 C 10/18/14 27.5 7.20 8.10
BKD 141018C00030000 C 10/18/14 30.0 4.70 5.60
BKD 141018C00032500 C 10/18/14 32.5 2.65 3.20
BKD 141018C00035000 C 10/18/14 35.0 1.00 1.15
BKD 141018C00037500 C 10/18/14 37.5 0.15 0.35
BKD 141018C00040000 C 10/18/14 40.0 0.00 0.45
BKD 141018P00020000 P 10/18/14 20.0 0.00 0.40
BKD 141018P00022500 P 10/18/14 22.5 0.00 0.40
BKD 141018P00025000 P 10/18/14 25.0 0.00 0.40
BKD 141018P00027500 P 10/18/14 27.5 0.00 0.40
BKD 141018P00030000 P 10/18/14 30.0 0.00 0.25
BKD 141018P00032500 P 10/18/14 32.5 0.25 0.55
BKD 141018P00035000 P 10/18/14 35.0 0.90 1.20
BKD 141018P00037500 P 10/18/14 37.5 2.25 3.30
BKD 141018P00040000 P 10/18/14 40.0 4.60 5.40
BKD 150117C00017500 C 01/17/15 17.5 16.90 18.60
BKD 150117C00020000 C 01/17/15 20.0 14.70 15.50
BKD 150117C00022500 C 01/17/15 22.5 11.60 13.60
BKD 150117C00025000 C 01/17/15 25.0 9.60 10.50
BKD 150117C00027500 C 01/17/15 27.5 7.20 8.40
BKD 150117C00030000 C 01/17/15 30.0 5.30 6.00
BKD 150117C00032500 C 01/17/15 32.5 3.40 3.90
BKD 150117C00035000 C 01/17/15 35.0 1.95 2.25
BKD 150117C00037500 C 01/17/15 37.5 0.95 1.20
BKD 150117C00040000 C 01/17/15 40.0 0.35 0.65
BKD 150117C00042500 C 01/17/15 42.5 0.05 0.60
BKD 150117C00045000 C 01/17/15 45.0 0.00 0.35
BKD 150117P00017500 P 01/17/15 17.5 0.00 0.35
BKD 150117P00020000 P 01/17/15 20.0 0.00 0.35
BKD 150117P00022500 P 01/17/15 22.5 0.00 0.35
BKD 150117P00025000 P 01/17/15 25.0 0.00 0.50
BKD 150117P00027500 P 01/17/15 27.5 0.05 0.40
BKD 150117P00030000 P 01/17/15 30.0 0.40 0.65
BKD 150117P00032500 P 01/17/15 32.5 0.90 1.20
BKD 150117P00035000 P 01/17/15 35.0 1.90 2.15
BKD 150117P00037500 P 01/17/15 37.5 3.10 4.10
BKD 150117P00040000 P 01/17/15 40.0 5.10 5.80
BKD 150117P00042500 P 01/17/15 42.5 7.30 8.10
BKD 150117P00045000 P 01/17/15 45.0 9.50 10.60
BKD 150417C00020000 C 04/17/15 20.0 14.20 16.00
BKD 150417C00022500 C 04/17/15 22.5 12.20 13.20
BKD 150417C00025000 C 04/17/15 25.0 9.90 10.70
BKD 150417C00027500 C 04/17/15 27.5 7.70 8.50
BKD 150417C00030000 C 04/17/15 30.0 5.60 6.40
BKD 150417C00032500 C 04/17/15 32.5 3.90 4.80
BKD 150417C00035000 C 04/17/15 35.0 2.50 3.20
BKD 150417C00037500 C 04/17/15 37.5 1.50 2.00
BKD 150417C00040000 C 04/17/15 40.0 0.85 1.30
BKD 150417C00042500 C 04/17/15 42.5 0.35 0.75
BKD 150417C00045000 C 04/17/15 45.0 0.15 0.50
BKD 150417P00020000 P 04/17/15 20.0 0.00 0.30
BKD 150417P00022500 P 04/17/15 22.5 0.00 0.30
BKD 150417P00025000 P 04/17/15 25.0 0.10 0.45
BKD 150417P00027500 P 04/17/15 27.5 0.35 0.70
BKD 150417P00030000 P 04/17/15 30.0 0.80 1.35
BKD 150417P00032500 P 04/17/15 32.5 1.40 2.00
BKD 150417P00035000 P 04/17/15 35.0 2.45 2.95
BKD 150417P00037500 P 04/17/15 37.5 3.70 4.50
BKD 150417P00040000 P 04/17/15 40.0 5.60 6.30
BKD 150417P00042500 P 04/17/15 42.5 7.40 8.40
BKD 150417P00045000 P 04/17/15 45.0 9.80 10.70

OPRA data is delayed 15 minutes.