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 (2015-12-11)Premium Content

Brookdale Senior Living Inc (BKD)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BKD 160219C00005000 C 02/19/16 5.0 10.40 11.70
BKD 160219C00007500 C 02/19/16 7.5 8.20 9.40
BKD 160219C00009000 C 02/19/16 9.0 6.70 7.90
BKD 160219C00010000 C 02/19/16 10.0 5.70 6.90
BKD 160219C00011000 C 02/19/16 11.0 4.70 5.90
BKD 160219C00012500 C 02/19/16 12.5 3.30 4.30
BKD 160219C00014000 C 02/19/16 14.0 2.00 2.65
BKD 160219C00015000 C 02/19/16 15.0 1.30 1.65
BKD 160219C00016000 C 02/19/16 16.0 0.75 1.10
BKD 160219C00017500 C 02/19/16 17.5 0.25 0.55
BKD 160219C00019000 C 02/19/16 19.0 0.05 0.35
BKD 160219C00020000 C 02/19/16 20.0 0.05 0.25
BKD 160219C00021000 C 02/19/16 21.0 0.00 0.25
BKD 160219C00022500 C 02/19/16 22.5 0.00 0.20
BKD 160219C00024000 C 02/19/16 24.0 0.00 0.20
BKD 160219C00025000 C 02/19/16 25.0 0.00 0.20
BKD 160219C00027500 C 02/19/16 27.5 0.00 0.20
BKD 160219C00030000 C 02/19/16 30.0 0.00 0.20
BKD 160219C00032500 C 02/19/16 32.5 0.00 0.20
BKD 160219C00035000 C 02/19/16 35.0 0.00 0.15
BKD 160219P00005000 P 02/19/16 5.0 0.00 0.15
BKD 160219P00007500 P 02/19/16 7.5 0.00 0.20
BKD 160219P00009000 P 02/19/16 9.0 0.00 0.20
BKD 160219P00010000 P 02/19/16 10.0 0.00 0.20
BKD 160219P00011000 P 02/19/16 11.0 0.00 0.20
BKD 160219P00012500 P 02/19/16 12.5 0.00 0.25
BKD 160219P00014000 P 02/19/16 14.0 0.15 0.35
BKD 160219P00015000 P 02/19/16 15.0 0.35 0.60
BKD 160219P00016000 P 02/19/16 16.0 0.75 1.05
BKD 160219P00017500 P 02/19/16 17.5 1.65 2.10
BKD 160219P00019000 P 02/19/16 19.0 3.00 3.50
BKD 160219P00020000 P 02/19/16 20.0 3.40 4.40
BKD 160219P00021000 P 02/19/16 21.0 4.30 5.40
BKD 160219P00022500 P 02/19/16 22.5 5.80 6.90
BKD 160219P00024000 P 02/19/16 24.0 7.30 8.70
BKD 160219P00025000 P 02/19/16 25.0 8.30 9.40
BKD 160219P00027500 P 02/19/16 27.5 10.80 11.90
BKD 160219P00030000 P 02/19/16 30.0 13.20 14.60
BKD 160219P00032500 P 02/19/16 32.5 15.70 17.00
BKD 160219P00035000 P 02/19/16 35.0 18.20 19.40
BKD 160318C00007000 C 03/18/16 7.0 8.70 9.90
BKD 160318C00008000 C 03/18/16 8.0 7.60 8.80
BKD 160318C00009000 C 03/18/16 9.0 6.70 7.80
BKD 160318C00010000 C 03/18/16 10.0 5.50 7.00
BKD 160318C00011000 C 03/18/16 11.0 4.50 6.00
BKD 160318C00012000 C 03/18/16 12.0 3.50 5.00
BKD 160318C00013000 C 03/18/16 13.0 3.10 4.30
BKD 160318C00014000 C 03/18/16 14.0 2.20 3.60
BKD 160318C00015000 C 03/18/16 15.0 1.65 2.10
BKD 160318C00016000 C 03/18/16 16.0 1.20 1.60
BKD 160318C00017000 C 03/18/16 17.0 0.75 1.15
BKD 160318C00018000 C 03/18/16 18.0 0.45 0.85
BKD 160318C00019000 C 03/18/16 19.0 0.30 0.50
BKD 160318C00020000 C 03/18/16 20.0 0.15 0.45
BKD 160318C00021000 C 03/18/16 21.0 0.10 0.50
BKD 160318C00022000 C 03/18/16 22.0 0.05 0.35
BKD 160318C00023000 C 03/18/16 23.0 0.00 0.25
BKD 160318C00024000 C 03/18/16 24.0 0.00 0.25
BKD 160318C00025000 C 03/18/16 25.0 0.00 0.20
BKD 160318P00007000 P 03/18/16 7.0 0.00 0.20
BKD 160318P00008000 P 03/18/16 8.0 0.00 0.25
BKD 160318P00009000 P 03/18/16 9.0 0.00 0.20
BKD 160318P00010000 P 03/18/16 10.0 0.00 0.25
BKD 160318P00011000 P 03/18/16 11.0 0.00 0.25
BKD 160318P00012000 P 03/18/16 12.0 0.05 0.35
BKD 160318P00013000 P 03/18/16 13.0 0.20 0.45
BKD 160318P00014000 P 03/18/16 14.0 0.40 0.75
BKD 160318P00015000 P 03/18/16 15.0 0.70 1.05
BKD 160318P00016000 P 03/18/16 16.0 1.15 1.50
BKD 160318P00017000 P 03/18/16 17.0 1.75 2.20
BKD 160318P00018000 P 03/18/16 18.0 2.45 2.85
BKD 160318P00019000 P 03/18/16 19.0 3.00 3.70
BKD 160318P00020000 P 03/18/16 20.0 3.60 4.70
BKD 160318P00021000 P 03/18/16 21.0 4.00 5.60
BKD 160318P00022000 P 03/18/16 22.0 5.00 6.80
BKD 160318P00023000 P 03/18/16 23.0 6.40 7.50
BKD 160318P00024000 P 03/18/16 24.0 7.00 8.50
BKD 160318P00025000 P 03/18/16 25.0 8.30 9.50
BKD 160415C00007000 C 04/15/16 7.0 8.70 10.10
BKD 160415C00008000 C 04/15/16 8.0 6.50 9.20
BKD 160415C00009000 C 04/15/16 9.0 6.70 8.20
BKD 160415C00010000 C 04/15/16 10.0 5.80 7.20
BKD 160415C00011000 C 04/15/16 11.0 4.90 5.90
BKD 160415C00012500 C 04/15/16 12.5 3.60 5.30
BKD 160415C00014000 C 04/15/16 14.0 2.70 3.00
BKD 160415C00015000 C 04/15/16 15.0 2.05 2.40
BKD 160415C00016000 C 04/15/16 16.0 1.50 1.90
BKD 160415C00017500 C 04/15/16 17.5 0.90 1.20
BKD 160415C00019000 C 04/15/16 19.0 0.50 0.80
BKD 160415C00020000 C 04/15/16 20.0 0.35 0.70
BKD 160415C00021000 C 04/15/16 21.0 0.15 0.60
BKD 160415C00022500 C 04/15/16 22.5 0.10 0.30
BKD 160415C00024000 C 04/15/16 24.0 0.05 0.30
BKD 160415C00025000 C 04/15/16 25.0 0.00 0.25
BKD 160415C00026000 C 04/15/16 26.0 0.00 0.25
BKD 160415C00027500 C 04/15/16 27.5 0.00 0.25
BKD 160415C00029000 C 04/15/16 29.0 0.00 0.20
BKD 160415C00030000 C 04/15/16 30.0 0.00 0.20
BKD 160415C00032500 C 04/15/16 32.5 0.00 0.20
BKD 160415C00035000 C 04/15/16 35.0 0.00 0.20
BKD 160415C00037500 C 04/15/16 37.5 0.00 0.20
BKD 160415C00040000 C 04/15/16 40.0 0.00 0.20
BKD 160415C00042500 C 04/15/16 42.5 0.00 0.20
BKD 160415P00007000 P 04/15/16 7.0 0.00 0.20
BKD 160415P00008000 P 04/15/16 8.0 0.00 0.20
BKD 160415P00009000 P 04/15/16 9.0 0.00 0.25
BKD 160415P00010000 P 04/15/16 10.0 0.00 0.30
BKD 160415P00011000 P 04/15/16 11.0 0.10 0.40
BKD 160415P00012500 P 04/15/16 12.5 0.35 0.60
BKD 160415P00014000 P 04/15/16 14.0 0.70 0.95
BKD 160415P00015000 P 04/15/16 15.0 1.05 1.35
BKD 160415P00016000 P 04/15/16 16.0 1.50 1.80
BKD 160415P00017500 P 04/15/16 17.5 2.45 2.75
BKD 160415P00019000 P 04/15/16 19.0 3.40 4.80
BKD 160415P00020000 P 04/15/16 20.0 3.80 4.70
BKD 160415P00021000 P 04/15/16 21.0 4.70 7.40
BKD 160415P00022500 P 04/15/16 22.5 6.00 7.10
BKD 160415P00024000 P 04/15/16 24.0 7.40 8.50
BKD 160415P00025000 P 04/15/16 25.0 8.30 9.90
BKD 160415P00026000 P 04/15/16 26.0 9.30 10.50
BKD 160415P00027500 P 04/15/16 27.5 10.80 12.30
BKD 160415P00029000 P 04/15/16 29.0 12.10 13.70
BKD 160415P00030000 P 04/15/16 30.0 13.30 14.70
BKD 160415P00032500 P 04/15/16 32.5 15.80 17.20
BKD 160415P00035000 P 04/15/16 35.0 18.30 19.80
BKD 160415P00037500 P 04/15/16 37.5 20.80 22.20
BKD 160415P00040000 P 04/15/16 40.0 23.10 24.70
BKD 160415P00042500 P 04/15/16 42.5 25.70 26.90
BKD 160715C00007000 C 07/15/16 7.0 8.60 10.20
BKD 160715C00008000 C 07/15/16 8.0 7.70 9.30
BKD 160715C00009000 C 07/15/16 9.0 6.80 8.60
BKD 160715C00010000 C 07/15/16 10.0 6.00 7.40
BKD 160715C00011000 C 07/15/16 11.0 5.20 6.60
BKD 160715C00012500 C 07/15/16 12.5 4.10 5.10
BKD 160715C00014000 C 07/15/16 14.0 3.20 4.10
BKD 160715C00015000 C 07/15/16 15.0 2.60 3.00
BKD 160715C00016000 C 07/15/16 16.0 2.20 2.50
BKD 160715C00017500 C 07/15/16 17.5 1.65 1.85
BKD 160715C00019000 C 07/15/16 19.0 1.15 1.40
BKD 160715C00020000 C 07/15/16 20.0 0.90 1.15
BKD 160715C00021000 C 07/15/16 21.0 0.70 0.95
BKD 160715C00022500 C 07/15/16 22.5 0.50 0.90
BKD 160715C00024000 C 07/15/16 24.0 0.30 0.75
BKD 160715C00025000 C 07/15/16 25.0 0.15 0.60
BKD 160715C00026000 C 07/15/16 26.0 0.10 0.70
BKD 160715C00027500 C 07/15/16 27.5 0.05 0.45
BKD 160715C00029000 C 07/15/16 29.0 0.05 0.40
BKD 160715C00030000 C 07/15/16 30.0 0.00 0.40
BKD 160715C00032500 C 07/15/16 32.5 0.00 0.35
BKD 160715C00035000 C 07/15/16 35.0 0.00 0.30
BKD 160715C00037500 C 07/15/16 37.5 0.00 0.30
BKD 160715P00007000 P 07/15/16 7.0 0.00 0.35
BKD 160715P00008000 P 07/15/16 8.0 0.05 0.40
BKD 160715P00009000 P 07/15/16 9.0 0.05 0.50
BKD 160715P00010000 P 07/15/16 10.0 0.25 0.65
BKD 160715P00011000 P 07/15/16 11.0 0.35 0.85
BKD 160715P00012500 P 07/15/16 12.5 0.75 1.05
BKD 160715P00014000 P 07/15/16 14.0 1.20 1.55
BKD 160715P00015000 P 07/15/16 15.0 1.60 1.95
BKD 160715P00016000 P 07/15/16 16.0 2.05 2.45
BKD 160715P00017500 P 07/15/16 17.5 3.00 3.30
BKD 160715P00019000 P 07/15/16 19.0 4.00 5.10
BKD 160715P00020000 P 07/15/16 20.0 4.80 5.30
BKD 160715P00021000 P 07/15/16 21.0 5.40 6.10
BKD 160715P00022500 P 07/15/16 22.5 5.90 8.30
BKD 160715P00024000 P 07/15/16 24.0 7.40 8.80
BKD 160715P00025000 P 07/15/16 25.0 8.40 10.50
BKD 160715P00026000 P 07/15/16 26.0 9.20 12.40
BKD 160715P00027500 P 07/15/16 27.5 10.90 12.40
BKD 160715P00029000 P 07/15/16 29.0 12.10 13.80
BKD 160715P00030000 P 07/15/16 30.0 11.80 14.60
BKD 160715P00032500 P 07/15/16 32.5 15.70 17.30
BKD 160715P00035000 P 07/15/16 35.0 16.80 19.90
BKD 160715P00037500 P 07/15/16 37.5 20.80 22.50
BKD 170120C00007500 C 01/20/17 7.5 8.50 9.70
BKD 170120C00010000 C 01/20/17 10.0 6.50 8.00
BKD 170120C00012500 C 01/20/17 12.5 4.70 5.80
BKD 170120C00015000 C 01/20/17 15.0 3.50 3.90
BKD 170120C00017500 C 01/20/17 17.5 2.40 2.80
BKD 170120C00020000 C 01/20/17 20.0 1.60 2.00
BKD 170120C00022500 C 01/20/17 22.5 1.05 1.45
BKD 170120C00025000 C 01/20/17 25.0 0.70 1.10
BKD 170120C00027500 C 01/20/17 27.5 0.45 0.85
BKD 170120C00030000 C 01/20/17 30.0 0.15 0.85
BKD 170120C00032500 C 01/20/17 32.5 0.05 0.70
BKD 170120C00035000 C 01/20/17 35.0 0.10 0.60
BKD 170120C00037500 C 01/20/17 37.5 0.00 0.50
BKD 170120C00040000 C 01/20/17 40.0 0.00 0.45
BKD 170120P00007500 P 01/20/17 7.5 0.20 0.70
BKD 170120P00010000 P 01/20/17 10.0 0.55 1.15
BKD 170120P00012500 P 01/20/17 12.5 1.30 1.75
BKD 170120P00015000 P 01/20/17 15.0 2.30 2.80
BKD 170120P00017500 P 01/20/17 17.5 3.70 4.20
BKD 170120P00020000 P 01/20/17 20.0 5.40 5.90
BKD 170120P00022500 P 01/20/17 22.5 7.40 7.80
BKD 170120P00025000 P 01/20/17 25.0 9.00 10.40
BKD 170120P00027500 P 01/20/17 27.5 10.90 13.90
BKD 170120P00030000 P 01/20/17 30.0 13.20 14.70
BKD 170120P00032500 P 01/20/17 32.5 15.10 19.20
BKD 170120P00035000 P 01/20/17 35.0 18.20 20.00
BKD 170120P00037500 P 01/20/17 37.5 19.30 24.00
BKD 170120P00040000 P 01/20/17 40.0 23.30 25.80
BKD 180119C00005000 C 01/19/18 5.0 9.30 12.80
BKD 180119C00007500 C 01/19/18 7.5 7.10 11.80
BKD 180119C00010000 C 01/19/18 10.0 7.00 8.90
BKD 180119C00012500 C 01/19/18 12.5 5.50 7.20
BKD 180119C00015000 C 01/19/18 15.0 4.40 5.30
BKD 180119C00017500 C 01/19/18 17.5 3.40 4.20
BKD 180119C00020000 C 01/19/18 20.0 2.70 3.50
BKD 180119C00022500 C 01/19/18 22.5 2.00 2.80
BKD 180119C00025000 C 01/19/18 25.0 1.35 2.50
BKD 180119C00027500 C 01/19/18 27.5 1.15 1.85
BKD 180119C00030000 C 01/19/18 30.0 0.85 1.50
BKD 180119C00032500 C 01/19/18 32.5 0.60 1.30
BKD 180119C00035000 C 01/19/18 35.0 0.45 1.65
BKD 180119C00037500 C 01/19/18 37.5 0.25 1.45
BKD 180119C00040000 C 01/19/18 40.0 0.25 1.25
BKD 180119P00005000 P 01/19/18 5.0 0.10 1.10
BKD 180119P00007500 P 01/19/18 7.5 0.60 1.45
BKD 180119P00010000 P 01/19/18 10.0 1.20 1.75
BKD 180119P00012500 P 01/19/18 12.5 2.10 2.75
BKD 180119P00015000 P 01/19/18 15.0 3.30 4.00
BKD 180119P00017500 P 01/19/18 17.5 4.50 5.40
BKD 180119P00020000 P 01/19/18 20.0 6.30 7.10
BKD 180119P00022500 P 01/19/18 22.5 8.00 9.00
BKD 180119P00025000 P 01/19/18 25.0 10.10 10.80
BKD 180119P00027500 P 01/19/18 27.5 11.90 14.20
BKD 180119P00030000 P 01/19/18 30.0 14.00 15.80
BKD 180119P00032500 P 01/19/18 32.5 16.30 18.10
BKD 180119P00035000 P 01/19/18 35.0 18.60 20.40
BKD 180119P00037500 P 01/19/18 37.5 21.00 22.70
BKD 180119P00040000 P 01/19/18 40.0 23.30 25.10

OPRA data is delayed 15 minutes.