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 (2016-12-09)Premium Content

Brookdale Senior Living Inc (BKD)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BKD 170317C00007000 C 03/17/17 7.0 6.60 8.30
BKD 170317C00008000 C 03/17/17 8.0 4.60 7.90
BKD 170317C00009000 C 03/17/17 9.0 3.60 6.90
BKD 170317C00010000 C 03/17/17 10.0 3.60 5.60
BKD 170317C00011000 C 03/17/17 11.0 2.65 4.70
BKD 170317C00012000 C 03/17/17 12.0 1.70 3.50
BKD 170317C00013000 C 03/17/17 13.0 1.25 2.30
BKD 170317C00014000 C 03/17/17 14.0 0.80 1.05
BKD 170317C00015000 C 03/17/17 15.0 0.45 0.50
BKD 170317C00016000 C 03/17/17 16.0 0.15 0.30
BKD 170317C00017000 C 03/17/17 17.0 0.00 0.40
BKD 170317C00018000 C 03/17/17 18.0 0.00 0.30
BKD 170317C00019000 C 03/17/17 19.0 0.00 0.50
BKD 170317C00020000 C 03/17/17 20.0 0.00 0.20
BKD 170317C00021000 C 03/17/17 21.0 0.00 0.50
BKD 170317C00022000 C 03/17/17 22.0 0.00 0.50
BKD 170317C00023000 C 03/17/17 23.0 0.00 0.55
BKD 170317C00024000 C 03/17/17 24.0 0.00 0.55
BKD 170317C00025000 C 03/17/17 25.0 0.00 0.50
BKD 170317P00007000 P 03/17/17 7.0 0.00 0.50
BKD 170317P00008000 P 03/17/17 8.0 0.00 0.75
BKD 170317P00009000 P 03/17/17 9.0 0.00 0.50
BKD 170317P00010000 P 03/17/17 10.0 0.00 0.30
BKD 170317P00011000 P 03/17/17 11.0 0.00 0.40
BKD 170317P00012000 P 03/17/17 12.0 0.05 0.60
BKD 170317P00013000 P 03/17/17 13.0 0.15 0.30
BKD 170317P00014000 P 03/17/17 14.0 0.45 0.65
BKD 170317P00015000 P 03/17/17 15.0 0.95 1.25
BKD 170317P00016000 P 03/17/17 16.0 1.30 2.45
BKD 170317P00017000 P 03/17/17 17.0 1.05 4.00
BKD 170317P00018000 P 03/17/17 18.0 1.75 4.90
BKD 170317P00019000 P 03/17/17 19.0 2.90 6.30
BKD 170317P00020000 P 03/17/17 20.0 4.70 6.70
BKD 170317P00021000 P 03/17/17 21.0 4.90 8.40
BKD 170317P00022000 P 03/17/17 22.0 5.40 10.00
BKD 170317P00023000 P 03/17/17 23.0 6.40 11.00
BKD 170317P00024000 P 03/17/17 24.0 7.40 12.00
BKD 170317P00025000 P 03/17/17 25.0 10.00 11.40
BKD 170421C00005000 C 04/21/17 5.0 8.50 10.30
BKD 170421C00006000 C 04/21/17 6.0 7.10 10.60
BKD 170421C00007000 C 04/21/17 7.0 6.10 9.60
BKD 170421C00008000 C 04/21/17 8.0 4.70 8.60
BKD 170421C00009000 C 04/21/17 9.0 4.60 6.70
BKD 170421C00010000 C 04/21/17 10.0 2.60 6.80
BKD 170421C00011000 C 04/21/17 11.0 3.00 4.50
BKD 170421C00012000 C 04/21/17 12.0 2.25 3.20
BKD 170421C00013000 C 04/21/17 13.0 1.60 2.35
BKD 170421C00014000 C 04/21/17 14.0 1.15 1.45
BKD 170421C00015000 C 04/21/17 15.0 0.75 0.95
BKD 170421C00016000 C 04/21/17 16.0 0.40 0.65
BKD 170421C00017000 C 04/21/17 17.0 0.20 0.40
BKD 170421C00018000 C 04/21/17 18.0 0.10 0.40
BKD 170421C00019000 C 04/21/17 19.0 0.15 0.35
BKD 170421C00020000 C 04/21/17 20.0 0.05 0.20
BKD 170421C00021000 C 04/21/17 21.0 0.00 0.55
BKD 170421C00022000 C 04/21/17 22.0 0.00 0.55
BKD 170421C00023000 C 04/21/17 23.0 0.00 0.55
BKD 170421C00024000 C 04/21/17 24.0 0.00 0.50
BKD 170421C00025000 C 04/21/17 25.0 0.00 0.55
BKD 170421C00026000 C 04/21/17 26.0 0.00 0.50
BKD 170421C00027000 C 04/21/17 27.0 0.00 0.50
BKD 170421C00028000 C 04/21/17 28.0 0.00 0.55
BKD 170421C00029000 C 04/21/17 29.0 0.00 0.50
BKD 170421C00030000 C 04/21/17 30.0 0.00 0.50
BKD 170421C00031000 C 04/21/17 31.0 0.00 0.50
BKD 170421P00005000 P 04/21/17 5.0 0.00 0.50
BKD 170421P00006000 P 04/21/17 6.0 0.00 0.50
BKD 170421P00007000 P 04/21/17 7.0 0.00 0.55
BKD 170421P00008000 P 04/21/17 8.0 0.00 0.10
BKD 170421P00009000 P 04/21/17 9.0 0.00 0.10
BKD 170421P00010000 P 04/21/17 10.0 0.05 0.25
BKD 170421P00011000 P 04/21/17 11.0 0.10 0.30
BKD 170421P00012000 P 04/21/17 12.0 0.20 0.45
BKD 170421P00013000 P 04/21/17 13.0 0.45 0.65
BKD 170421P00014000 P 04/21/17 14.0 0.80 1.00
BKD 170421P00015000 P 04/21/17 15.0 1.35 1.55
BKD 170421P00016000 P 04/21/17 16.0 2.05 2.50
BKD 170421P00017000 P 04/21/17 17.0 2.60 3.70
BKD 170421P00018000 P 04/21/17 18.0 3.20 4.50
BKD 170421P00019000 P 04/21/17 19.0 3.20 6.80
BKD 170421P00020000 P 04/21/17 20.0 4.60 8.20
BKD 170421P00021000 P 04/21/17 21.0 5.60 9.10
BKD 170421P00022000 P 04/21/17 22.0 6.50 10.20
BKD 170421P00023000 P 04/21/17 23.0 7.00 10.80
BKD 170421P00024000 P 04/21/17 24.0 8.00 12.10
BKD 170421P00025000 P 04/21/17 25.0 9.00 13.20
BKD 170421P00026000 P 04/21/17 26.0 9.30 14.00
BKD 170421P00027000 P 04/21/17 27.0 10.80 15.20
BKD 170421P00028000 P 04/21/17 28.0 12.00 16.20
BKD 170421P00029000 P 04/21/17 29.0 13.00 17.20
BKD 170421P00030000 P 04/21/17 30.0 14.00 18.20
BKD 170421P00031000 P 04/21/17 31.0 16.00 17.70
BKD 170721C00003000 C 07/21/17 3.0 10.60 12.20
BKD 170721C00004000 C 07/21/17 4.0 8.40 12.60
BKD 170721C00005000 C 07/21/17 5.0 7.50 11.60
BKD 170721C00006000 C 07/21/17 6.0 6.50 10.60
BKD 170721C00007000 C 07/21/17 7.0 5.50 9.60
BKD 170721C00008000 C 07/21/17 8.0 5.00 8.80
BKD 170721C00009000 C 07/21/17 9.0 4.10 7.80
BKD 170721C00010000 C 07/21/17 10.0 3.00 6.40
BKD 170721C00011000 C 07/21/17 11.0 2.00 5.00
BKD 170721C00012000 C 07/21/17 12.0 1.60 5.00
BKD 170721C00013000 C 07/21/17 13.0 2.00 2.85
BKD 170721C00014000 C 07/21/17 14.0 1.45 2.40
BKD 170721C00015000 C 07/21/17 15.0 1.05 1.45
BKD 170721C00016000 C 07/21/17 16.0 0.70 1.25
BKD 170721C00017000 C 07/21/17 17.0 0.45 0.85
BKD 170721C00018000 C 07/21/17 18.0 0.30 0.85
BKD 170721C00019000 C 07/21/17 19.0 0.20 0.90
BKD 170721C00020000 C 07/21/17 20.0 0.10 0.55
BKD 170721C00021000 C 07/21/17 21.0 0.00 0.85
BKD 170721C00022000 C 07/21/17 22.0 0.00 1.75
BKD 170721C00023000 C 07/21/17 23.0 0.00 4.30
BKD 170721C00024000 C 07/21/17 24.0 0.00 4.40
BKD 170721C00025000 C 07/21/17 25.0 0.00 4.40
BKD 170721C00026000 C 07/21/17 26.0 0.00 4.30
BKD 170721C00027000 C 07/21/17 27.0 0.00 4.40
BKD 170721C00028000 C 07/21/17 28.0 0.00 4.40
BKD 170721C00029000 C 07/21/17 29.0 0.00 4.40
BKD 170721C00030000 C 07/21/17 30.0 0.00 4.40
BKD 170721C00031000 C 07/21/17 31.0 0.00 0.75
BKD 170721P00003000 P 07/21/17 3.0 0.00 0.85
BKD 170721P00004000 P 07/21/17 4.0 0.00 1.65
BKD 170721P00005000 P 07/21/17 5.0 0.00 1.65
BKD 170721P00006000 P 07/21/17 6.0 0.00 1.70
BKD 170721P00007000 P 07/21/17 7.0 0.00 1.70
BKD 170721P00008000 P 07/21/17 8.0 0.00 0.25
BKD 170721P00009000 P 07/21/17 9.0 0.05 0.40
BKD 170721P00010000 P 07/21/17 10.0 0.15 0.45
BKD 170721P00011000 P 07/21/17 11.0 0.20 0.65
BKD 170721P00012000 P 07/21/17 12.0 0.40 1.05
BKD 170721P00013000 P 07/21/17 13.0 0.60 1.25
BKD 170721P00014000 P 07/21/17 14.0 1.10 1.65
BKD 170721P00015000 P 07/21/17 15.0 1.55 2.20
BKD 170721P00016000 P 07/21/17 16.0 2.15 2.85
BKD 170721P00017000 P 07/21/17 17.0 0.90 5.10
BKD 170721P00018000 P 07/21/17 18.0 3.30 5.80
BKD 170721P00019000 P 07/21/17 19.0 2.70 6.80
BKD 170721P00020000 P 07/21/17 20.0 4.10 7.60
BKD 170721P00021000 P 07/21/17 21.0 4.90 8.30
BKD 170721P00022000 P 07/21/17 22.0 6.00 9.50
BKD 170721P00023000 P 07/21/17 23.0 6.30 10.60
BKD 170721P00024000 P 07/21/17 24.0 7.30 11.60
BKD 170721P00025000 P 07/21/17 25.0 8.30 12.80
BKD 170721P00026000 P 07/21/17 26.0 9.40 14.00
BKD 170721P00027000 P 07/21/17 27.0 10.40 15.00
BKD 170721P00028000 P 07/21/17 28.0 11.40 16.00
BKD 170721P00029000 P 07/21/17 29.0 12.40 17.00
BKD 170721P00030000 P 07/21/17 30.0 13.40 18.00
BKD 170721P00031000 P 07/21/17 31.0 15.20 17.80
BKD 180119C00003000 C 01/19/18 3.0 8.90 12.50
BKD 180119C00005000 C 01/19/18 5.0 7.10 11.80
BKD 180119C00007500 C 01/19/18 7.5 4.80 9.40
BKD 180119C00010000 C 01/19/18 10.0 4.50 7.30
BKD 180119C00012500 C 01/19/18 12.5 2.45 3.30
BKD 180119C00015000 C 01/19/18 15.0 1.20 2.00
BKD 180119C00017500 C 01/19/18 17.5 0.35 1.25
BKD 180119C00020000 C 01/19/18 20.0 0.30 0.55
BKD 180119C00022500 C 01/19/18 22.5 0.05 1.25
BKD 180119C00025000 C 01/19/18 25.0 0.00 1.20
BKD 180119C00027500 C 01/19/18 27.5 0.00 0.15
BKD 180119C00030000 C 01/19/18 30.0 0.00 2.40
BKD 180119C00032500 C 01/19/18 32.5 0.00 2.40
BKD 180119C00035000 C 01/19/18 35.0 0.00 2.40
BKD 180119C00037500 C 01/19/18 37.5 0.00 0.55
BKD 180119C00040000 C 01/19/18 40.0 0.00 1.05
BKD 180119P00003000 P 01/19/18 3.0 0.00 1.15
BKD 180119P00005000 P 01/19/18 5.0 0.00 0.15
BKD 180119P00007500 P 01/19/18 7.5 0.15 0.30
BKD 180119P00010000 P 01/19/18 10.0 0.45 0.60
BKD 180119P00012500 P 01/19/18 12.5 1.05 1.30
BKD 180119P00015000 P 01/19/18 15.0 0.65 2.55
BKD 180119P00017500 P 01/19/18 17.5 1.65 4.30
BKD 180119P00020000 P 01/19/18 20.0 5.30 7.00
BKD 180119P00022500 P 01/19/18 22.5 6.70 9.00
BKD 180119P00025000 P 01/19/18 25.0 8.60 13.20
BKD 180119P00027500 P 01/19/18 27.5 11.00 15.60
BKD 180119P00030000 P 01/19/18 30.0 13.40 18.00
BKD 180119P00032500 P 01/19/18 32.5 15.90 20.50
BKD 180119P00035000 P 01/19/18 35.0 18.40 23.00
BKD 180119P00037500 P 01/19/18 37.5 20.90 25.50
BKD 180119P00040000 P 01/19/18 40.0 23.30 26.90
BKD 190118C00003000 C 01/18/19 3.0 9.10 12.90
BKD 190118C00005000 C 01/18/19 5.0 7.10 11.80
BKD 190118C00008000 C 01/18/19 8.0 4.50 9.20
BKD 190118C00010000 C 01/18/19 10.0 3.40 6.70
BKD 190118C00013000 C 01/18/19 13.0 2.50 5.00
BKD 190118C00015000 C 01/18/19 15.0 1.00 3.60
BKD 190118C00017000 C 01/18/19 17.0 0.55 2.50
BKD 190118C00020000 C 01/18/19 20.0 0.15 2.10
BKD 190118C00022000 C 01/18/19 22.0 0.00 1.55
BKD 190118C00025000 C 01/18/19 25.0 0.00 4.70
BKD 190118C00027000 C 01/18/19 27.0 0.00 4.80
BKD 190118C00030000 C 01/18/19 30.0 0.00 4.80
BKD 190118C00035000 C 01/18/19 35.0 0.00 2.15
BKD 190118P00003000 P 01/18/19 3.0 0.00 2.20
BKD 190118P00005000 P 01/18/19 5.0 0.00 4.80
BKD 190118P00008000 P 01/18/19 8.0 0.00 4.80
BKD 190118P00010000 P 01/18/19 10.0 0.35 0.90
BKD 190118P00013000 P 01/18/19 13.0 0.95 3.30
BKD 190118P00015000 P 01/18/19 15.0 0.65 4.30
BKD 190118P00017000 P 01/18/19 17.0 2.35 5.00
BKD 190118P00020000 P 01/18/19 20.0 4.40 7.40
BKD 190118P00022000 P 01/18/19 22.0 6.10 10.20
BKD 190118P00025000 P 01/18/19 25.0 8.50 13.10
BKD 190118P00027000 P 01/18/19 27.0 10.50 15.10
BKD 190118P00030000 P 01/18/19 30.0 13.40 18.00
BKD 190118P00035000 P 01/18/19 35.0 18.30 22.90

OPRA data is delayed 15 minutes.