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 (2017-09-08)Premium Content

Brookdale Senior Living Inc (BKD)
As of Sep 25 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BKD 171020C00003000 C 10/20/17 3.0 5.90 10.10
BKD 171020C00004000 C 10/20/17 4.0 4.80 8.60
BKD 171020C00005000 C 10/20/17 5.0 3.80 7.00
BKD 171020C00006000 C 10/20/17 6.0 4.20 6.40
BKD 171020C00007000 C 10/20/17 7.0 3.30 5.20
BKD 171020C00008000 C 10/20/17 8.0 2.25 4.50
BKD 171020C00009000 C 10/20/17 9.0 1.70 2.35
BKD 171020C00010000 C 10/20/17 10.0 1.00 1.40
BKD 171020C00011000 C 10/20/17 11.0 0.50 0.60
BKD 171020C00012000 C 10/20/17 12.0 0.15 0.35
BKD 171020C00013000 C 10/20/17 13.0 0.05 0.20
BKD 171020C00014000 C 10/20/17 14.0 0.00 0.20
BKD 171020C00015000 C 10/20/17 15.0 0.00 0.05
BKD 171020C00016000 C 10/20/17 16.0 0.00 0.95
BKD 171020C00017000 C 10/20/17 17.0 0.00 0.05
BKD 171020C00018000 C 10/20/17 18.0 0.00 2.80
BKD 171020C00019000 C 10/20/17 19.0 0.00 2.65
BKD 171020C00020000 C 10/20/17 20.0 0.00 3.60
BKD 171020C00021000 C 10/20/17 21.0 0.00 1.85
BKD 171020C00022000 C 10/20/17 22.0 0.00 1.05
BKD 171020C00023000 C 10/20/17 23.0 0.00 2.80
BKD 171020C00024000 C 10/20/17 24.0 0.00 2.50
BKD 171020C00025000 C 10/20/17 25.0 0.00 2.60
BKD 171020C00026000 C 10/20/17 26.0 0.00 3.00
BKD 171020C00027000 C 10/20/17 27.0 0.00 2.85
BKD 171020C00028000 C 10/20/17 28.0 0.00 2.70
BKD 171020C00029000 C 10/20/17 29.0 0.00 3.90
BKD 171020C00030000 C 10/20/17 30.0 0.00 3.30
BKD 171020P00003000 P 10/20/17 3.0 0.00 4.10
BKD 171020P00004000 P 10/20/17 4.0 0.00 2.25
BKD 171020P00005000 P 10/20/17 5.0 0.00 1.30
BKD 171020P00006000 P 10/20/17 6.0 0.00 2.45
BKD 171020P00007000 P 10/20/17 7.0 0.00 0.90
BKD 171020P00008000 P 10/20/17 8.0 0.00 1.10
BKD 171020P00009000 P 10/20/17 9.0 0.05 0.10
BKD 171020P00010000 P 10/20/17 10.0 0.15 0.30
BKD 171020P00011000 P 10/20/17 11.0 0.55 0.70
BKD 171020P00012000 P 10/20/17 12.0 1.15 1.80
BKD 171020P00013000 P 10/20/17 13.0 1.90 2.55
BKD 171020P00014000 P 10/20/17 14.0 2.65 4.70
BKD 171020P00015000 P 10/20/17 15.0 3.60 5.50
BKD 171020P00016000 P 10/20/17 16.0 4.30 6.30
BKD 171020P00017000 P 10/20/17 17.0 4.50 7.60
BKD 171020P00018000 P 10/20/17 18.0 6.00 8.60
BKD 171020P00019000 P 10/20/17 19.0 7.10 9.50
BKD 171020P00020000 P 10/20/17 20.0 7.30 11.20
BKD 171020P00021000 P 10/20/17 21.0 8.60 12.00
BKD 171020P00022000 P 10/20/17 22.0 9.60 13.10
BKD 171020P00023000 P 10/20/17 23.0 10.50 14.30
BKD 171020P00024000 P 10/20/17 24.0 11.70 15.00
BKD 171020P00025000 P 10/20/17 25.0 12.30 16.40
BKD 171020P00026000 P 10/20/17 26.0 13.30 17.30
BKD 171020P00027000 P 10/20/17 27.0 14.30 18.20
BKD 171020P00028000 P 10/20/17 28.0 15.30 19.30
BKD 171020P00029000 P 10/20/17 29.0 16.10 20.30
BKD 171020P00030000 P 10/20/17 30.0 17.10 21.30
BKD 171117C00004000 C 11/17/17 4.0 4.70 9.30
BKD 171117C00005000 C 11/17/17 5.0 3.90 8.10
BKD 171117C00006000 C 11/17/17 6.0 2.70 7.20
BKD 171117C00007000 C 11/17/17 7.0 1.95 6.40
BKD 171117C00008000 C 11/17/17 8.0 0.80 5.40
BKD 171117C00009000 C 11/17/17 9.0 1.75 2.70
BKD 171117C00010000 C 11/17/17 10.0 1.15 1.70
BKD 171117C00011000 C 11/17/17 11.0 0.70 1.05
BKD 171117C00012000 C 11/17/17 12.0 0.35 0.65
BKD 171117C00013000 C 11/17/17 13.0 0.15 0.55
BKD 171117C00014000 C 11/17/17 14.0 0.00 0.30
BKD 171117C00015000 C 11/17/17 15.0 0.00 3.70
BKD 171117C00016000 C 11/17/17 16.0 0.00 0.20
BKD 171117C00017000 C 11/17/17 17.0 0.00 4.20
BKD 171117C00018000 C 11/17/17 18.0 0.00 3.90
BKD 171117C00019000 C 11/17/17 19.0 0.00 4.40
BKD 171117C00020000 C 11/17/17 20.0 0.00 4.40
BKD 171117C00021000 C 11/17/17 21.0 0.00 4.50
BKD 171117C00022000 C 11/17/17 22.0 0.00 4.50
BKD 171117P00004000 P 11/17/17 4.0 0.00 4.30
BKD 171117P00005000 P 11/17/17 5.0 0.00 4.40
BKD 171117P00006000 P 11/17/17 6.0 0.00 3.70
BKD 171117P00007000 P 11/17/17 7.0 0.00 4.10
BKD 171117P00008000 P 11/17/17 8.0 0.00 3.80
BKD 171117P00009000 P 11/17/17 9.0 0.10 0.50
BKD 171117P00010000 P 11/17/17 10.0 0.30 0.65
BKD 171117P00011000 P 11/17/17 11.0 0.75 1.35
BKD 171117P00012000 P 11/17/17 12.0 1.05 2.00
BKD 171117P00013000 P 11/17/17 13.0 2.00 2.80
BKD 171117P00014000 P 11/17/17 14.0 2.15 5.00
BKD 171117P00015000 P 11/17/17 15.0 2.35 5.90
BKD 171117P00016000 P 11/17/17 16.0 3.10 7.40
BKD 171117P00017000 P 11/17/17 17.0 3.80 8.40
BKD 171117P00018000 P 11/17/17 18.0 5.00 9.30
BKD 171117P00019000 P 11/17/17 19.0 6.10 10.30
BKD 171117P00020000 P 11/17/17 20.0 6.70 11.20
BKD 171117P00021000 P 11/17/17 21.0 8.00 12.40
BKD 171117P00022000 P 11/17/17 22.0 8.70 13.30
BKD 180119C00003000 C 01/19/18 3.0 6.60 9.30
BKD 180119C00004000 C 01/19/18 4.0 5.80 8.40
BKD 180119C00005000 C 01/19/18 5.0 4.20 7.30
BKD 180119C00006000 C 01/19/18 6.0 3.60 6.30
BKD 180119C00007500 C 01/19/18 7.5 3.10 4.10
BKD 180119C00009000 C 01/19/18 9.0 2.25 2.85
BKD 180119C00010000 C 01/19/18 10.0 1.55 1.95
BKD 180119C00011000 C 01/19/18 11.0 0.95 1.35
BKD 180119C00012500 C 01/19/18 12.5 0.55 0.80
BKD 180119C00014000 C 01/19/18 14.0 0.20 0.45
BKD 180119C00015000 C 01/19/18 15.0 0.10 0.35
BKD 180119C00016000 C 01/19/18 16.0 0.00 1.80
BKD 180119C00017500 C 01/19/18 17.5 0.00 0.20
BKD 180119C00019000 C 01/19/18 19.0 0.00 1.25
BKD 180119C00020000 C 01/19/18 20.0 0.00 0.35
BKD 180119C00021000 C 01/19/18 21.0 0.00 2.10
BKD 180119C00022500 C 01/19/18 22.5 0.00 2.10
BKD 180119C00024000 C 01/19/18 24.0 0.00 4.80
BKD 180119C00025000 C 01/19/18 25.0 0.00 4.00
BKD 180119C00026000 C 01/19/18 26.0 0.00 2.25
BKD 180119C00027500 C 01/19/18 27.5 0.00 0.45
BKD 180119C00029000 C 01/19/18 29.0 0.00 2.40
BKD 180119C00030000 C 01/19/18 30.0 0.00 4.80
BKD 180119C00032500 C 01/19/18 32.5 0.00 4.80
BKD 180119C00035000 C 01/19/18 35.0 0.00 1.05
BKD 180119C00037500 C 01/19/18 37.5 0.00 0.45
BKD 180119C00040000 C 01/19/18 40.0 0.00 2.40
BKD 180119P00003000 P 01/19/18 3.0 0.00 1.80
BKD 180119P00004000 P 01/19/18 4.0 0.00 1.30
BKD 180119P00005000 P 01/19/18 5.0 0.00 0.35
BKD 180119P00006000 P 01/19/18 6.0 0.00 1.65
BKD 180119P00007500 P 01/19/18 7.5 0.15 0.35
BKD 180119P00009000 P 01/19/18 9.0 0.40 0.55
BKD 180119P00010000 P 01/19/18 10.0 0.70 0.85
BKD 180119P00011000 P 01/19/18 11.0 1.05 1.35
BKD 180119P00012500 P 01/19/18 12.5 1.95 2.30
BKD 180119P00014000 P 01/19/18 14.0 2.80 3.80
BKD 180119P00015000 P 01/19/18 15.0 4.00 4.60
BKD 180119P00016000 P 01/19/18 16.0 4.00 7.60
BKD 180119P00017500 P 01/19/18 17.5 6.00 8.10
BKD 180119P00019000 P 01/19/18 19.0 6.50 9.60
BKD 180119P00020000 P 01/19/18 20.0 6.90 11.40
BKD 180119P00021000 P 01/19/18 21.0 7.90 12.30
BKD 180119P00022500 P 01/19/18 22.5 9.30 14.00
BKD 180119P00024000 P 01/19/18 24.0 11.00 15.50
BKD 180119P00025000 P 01/19/18 25.0 13.10 16.60
BKD 180119P00026000 P 01/19/18 26.0 14.40 17.60
BKD 180119P00027500 P 01/19/18 27.5 14.40 18.90
BKD 180119P00029000 P 01/19/18 29.0 17.40 20.30
BKD 180119P00030000 P 01/19/18 30.0 18.20 21.30
BKD 180119P00032500 P 01/19/18 32.5 19.20 23.90
BKD 180119P00035000 P 01/19/18 35.0 23.30 26.60
BKD 180119P00037500 P 01/19/18 37.5 25.70 28.80
BKD 180119P00040000 P 01/19/18 40.0 26.90 31.50
BKD 180420C00003000 C 04/20/18 3.0 5.60 10.40
BKD 180420C00004000 C 04/20/18 4.0 4.60 9.40
BKD 180420C00005000 C 04/20/18 5.0 3.60 8.40
BKD 180420C00006000 C 04/20/18 6.0 2.75 7.40
BKD 180420C00007000 C 04/20/18 7.0 1.90 6.50
BKD 180420C00008000 C 04/20/18 8.0 2.80 3.90
BKD 180420C00009000 C 04/20/18 9.0 2.10 3.10
BKD 180420C00010000 C 04/20/18 10.0 1.45 2.25
BKD 180420C00011000 C 04/20/18 11.0 1.30 1.70
BKD 180420C00012000 C 04/20/18 12.0 0.65 1.30
BKD 180420C00013000 C 04/20/18 13.0 0.35 0.95
BKD 180420C00014000 C 04/20/18 14.0 0.20 0.70
BKD 180420C00015000 C 04/20/18 15.0 0.00 0.50
BKD 180420C00016000 C 04/20/18 16.0 0.00 0.50
BKD 180420C00017000 C 04/20/18 17.0 0.00 4.80
BKD 180420C00018000 C 04/20/18 18.0 0.00 4.80
BKD 180420C00019000 C 04/20/18 19.0 0.00 4.80
BKD 180420C00020000 C 04/20/18 20.0 0.00 4.50
BKD 180420C00021000 C 04/20/18 21.0 0.00 4.50
BKD 180420C00022000 C 04/20/18 22.0 0.00 4.30
BKD 180420C00023000 C 04/20/18 23.0 0.00 4.30
BKD 180420P00003000 P 04/20/18 3.0 0.00 4.80
BKD 180420P00004000 P 04/20/18 4.0 0.00 4.80
BKD 180420P00005000 P 04/20/18 5.0 0.00 4.80
BKD 180420P00006000 P 04/20/18 6.0 0.00 4.60
BKD 180420P00007000 P 04/20/18 7.0 0.00 4.80
BKD 180420P00008000 P 04/20/18 8.0 0.15 0.60
BKD 180420P00009000 P 04/20/18 9.0 0.30 0.85
BKD 180420P00010000 P 04/20/18 10.0 0.60 1.20
BKD 180420P00011000 P 04/20/18 11.0 1.00 1.70
BKD 180420P00012000 P 04/20/18 12.0 1.60 2.25
BKD 180420P00013000 P 04/20/18 13.0 2.30 2.95
BKD 180420P00014000 P 04/20/18 14.0 3.00 3.90
BKD 180420P00015000 P 04/20/18 15.0 3.80 4.80
BKD 180420P00016000 P 04/20/18 16.0 3.00 7.60
BKD 180420P00017000 P 04/20/18 17.0 3.90 8.50
BKD 180420P00018000 P 04/20/18 18.0 4.70 9.50
BKD 180420P00019000 P 04/20/18 19.0 5.70 10.50
BKD 180420P00020000 P 04/20/18 20.0 6.80 11.50
BKD 180420P00021000 P 04/20/18 21.0 7.80 12.50
BKD 180420P00022000 P 04/20/18 22.0 8.80 13.50
BKD 180420P00023000 P 04/20/18 23.0 9.80 14.50
BKD 190118C00003000 C 01/18/19 3.0 5.70 10.40
BKD 190118C00005000 C 01/18/19 5.0 4.10 8.70
BKD 190118C00008000 C 01/18/19 8.0 3.60 4.70
BKD 190118C00010000 C 01/18/19 10.0 2.45 3.40
BKD 190118C00013000 C 01/18/19 13.0 1.05 1.90
BKD 190118C00015000 C 01/18/19 15.0 0.50 1.20
BKD 190118C00017000 C 01/18/19 17.0 0.15 0.75
BKD 190118C00020000 C 01/18/19 20.0 0.00 3.40
BKD 190118C00022000 C 01/18/19 22.0 0.00 3.60
BKD 190118C00025000 C 01/18/19 25.0 0.00 3.50
BKD 190118C00027000 C 01/18/19 27.0 0.00 2.85
BKD 190118C00030000 C 01/18/19 30.0 0.00 3.80
BKD 190118C00035000 C 01/18/19 35.0 0.00 3.90
BKD 190118P00003000 P 01/18/19 3.0 0.00 3.40
BKD 190118P00005000 P 01/18/19 5.0 0.20 3.00
BKD 190118P00008000 P 01/18/19 8.0 0.85 1.45
BKD 190118P00010000 P 01/18/19 10.0 1.50 2.25
BKD 190118P00013000 P 01/18/19 13.0 2.90 3.80
BKD 190118P00015000 P 01/18/19 15.0 4.20 5.20
BKD 190118P00017000 P 01/18/19 17.0 5.80 6.90
BKD 190118P00020000 P 01/18/19 20.0 7.00 11.60
BKD 190118P00022000 P 01/18/19 22.0 8.70 13.50
BKD 190118P00025000 P 01/18/19 25.0 11.70 16.50
BKD 190118P00027000 P 01/18/19 27.0 13.70 18.50
BKD 190118P00030000 P 01/18/19 30.0 16.70 21.50
BKD 190118P00035000 P 01/18/19 35.0 21.70 26.50
BKD 200117C00003000 C 01/17/20 3.0 6.90 10.80
BKD 200117C00005000 C 01/17/20 5.0 5.50 9.20
BKD 200117C00008000 C 01/17/20 8.0 3.30 7.00
BKD 200117C00010000 C 01/17/20 10.0 1.70 6.00
BKD 200117C00012000 C 01/17/20 12.0 0.60 5.00
BKD 200117C00015000 C 01/17/20 15.0 0.00 4.90
BKD 200117C00017000 C 01/17/20 17.0 0.00 4.90
BKD 200117C00020000 C 01/17/20 20.0 0.00 4.90
BKD 200117C00022000 C 01/17/20 22.0 0.00 4.90
BKD 200117P00003000 P 01/17/20 3.0 0.00 4.30
BKD 200117P00005000 P 01/17/20 5.0 0.00 3.90
BKD 200117P00008000 P 01/17/20 8.0 0.10 4.90
BKD 200117P00010000 P 01/17/20 10.0 0.30 4.90
BKD 200117P00012000 P 01/17/20 12.0 1.10 5.60
BKD 200117P00015000 P 01/17/20 15.0 3.30 7.40
BKD 200117P00017000 P 01/17/20 17.0 5.30 9.00
BKD 200117P00020000 P 01/17/20 20.0 8.30 11.60
BKD 200117P00022000 P 01/17/20 22.0 10.30 13.60

OPRA data is delayed 15 minutes.