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 (2017-03-10)Premium Content

Brookdale Senior Living Inc (BKD)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BKD 170616C00005000 C 06/16/17 5.0 6.90 11.10
BKD 170616C00006000 C 06/16/17 6.0 5.80 9.00
BKD 170616C00007000 C 06/16/17 7.0 6.50 8.70
BKD 170616C00008000 C 06/16/17 8.0 5.40 6.50
BKD 170616C00009000 C 06/16/17 9.0 2.75 7.40
BKD 170616C00010000 C 06/16/17 10.0 2.60 6.40
BKD 170616C00011000 C 06/16/17 11.0 0.60 5.40
BKD 170616C00012000 C 06/16/17 12.0 0.20 4.80
BKD 170616C00013000 C 06/16/17 13.0 1.15 1.35
BKD 170616C00014000 C 06/16/17 14.0 0.40 0.55
BKD 170616C00015000 C 06/16/17 15.0 0.10 0.30
BKD 170616C00016000 C 06/16/17 16.0 0.05 0.15
BKD 170616C00017000 C 06/16/17 17.0 0.00 0.40
BKD 170616C00018000 C 06/16/17 18.0 0.00 0.15
BKD 170616C00019000 C 06/16/17 19.0 0.00 0.15
BKD 170616C00020000 C 06/16/17 20.0 0.00 0.45
BKD 170616C00021000 C 06/16/17 21.0 0.00 0.15
BKD 170616P00005000 P 06/16/17 5.0 0.00 0.65
BKD 170616P00006000 P 06/16/17 6.0 0.00 0.55
BKD 170616P00007000 P 06/16/17 7.0 0.00 0.50
BKD 170616P00008000 P 06/16/17 8.0 0.00 0.50
BKD 170616P00009000 P 06/16/17 9.0 0.00 0.65
BKD 170616P00010000 P 06/16/17 10.0 0.00 0.70
BKD 170616P00011000 P 06/16/17 11.0 0.00 0.05
BKD 170616P00012000 P 06/16/17 12.0 0.00 0.10
BKD 170616P00013000 P 06/16/17 13.0 0.10 0.25
BKD 170616P00014000 P 06/16/17 14.0 0.40 0.60
BKD 170616P00015000 P 06/16/17 15.0 0.95 1.30
BKD 170616P00016000 P 06/16/17 16.0 1.50 2.40
BKD 170616P00017000 P 06/16/17 17.0 1.80 3.80
BKD 170616P00018000 P 06/16/17 18.0 1.70 6.40
BKD 170616P00019000 P 06/16/17 19.0 3.80 6.10
BKD 170616P00020000 P 06/16/17 20.0 4.90 7.00
BKD 170616P00021000 P 06/16/17 21.0 6.50 9.10
BKD 170721C00003000 C 07/21/17 3.0 8.90 13.40
BKD 170721C00004000 C 07/21/17 4.0 8.90 12.20
BKD 170721C00005000 C 07/21/17 5.0 6.90 10.80
BKD 170721C00006000 C 07/21/17 6.0 6.90 10.30
BKD 170721C00007000 C 07/21/17 7.0 6.40 7.70
BKD 170721C00008000 C 07/21/17 8.0 4.00 7.90
BKD 170721C00009000 C 07/21/17 9.0 2.75 7.40
BKD 170721C00010000 C 07/21/17 10.0 2.70 5.40
BKD 170721C00011000 C 07/21/17 11.0 1.30 5.00
BKD 170721C00012000 C 07/21/17 12.0 2.05 2.35
BKD 170721C00013000 C 07/21/17 13.0 1.35 1.60
BKD 170721C00014000 C 07/21/17 14.0 0.80 1.00
BKD 170721C00015000 C 07/21/17 15.0 0.40 0.65
BKD 170721C00016000 C 07/21/17 16.0 0.30 0.40
BKD 170721C00017000 C 07/21/17 17.0 0.05 0.25
BKD 170721C00018000 C 07/21/17 18.0 0.00 0.15
BKD 170721C00019000 C 07/21/17 19.0 0.00 0.20
BKD 170721C00020000 C 07/21/17 20.0 0.00 0.10
BKD 170721C00021000 C 07/21/17 21.0 0.00 0.10
BKD 170721C00022000 C 07/21/17 22.0 0.00 0.15
BKD 170721C00023000 C 07/21/17 23.0 0.00 0.10
BKD 170721C00024000 C 07/21/17 24.0 0.00 0.10
BKD 170721C00025000 C 07/21/17 25.0 0.00 0.15
BKD 170721C00026000 C 07/21/17 26.0 0.00 0.05
BKD 170721C00027000 C 07/21/17 27.0 0.00 0.60
BKD 170721C00028000 C 07/21/17 28.0 0.00 0.15
BKD 170721C00029000 C 07/21/17 29.0 0.00 0.10
BKD 170721C00030000 C 07/21/17 30.0 0.00 0.05
BKD 170721C00031000 C 07/21/17 31.0 0.00 0.50
BKD 170721P00003000 P 07/21/17 3.0 0.00 0.10
BKD 170721P00004000 P 07/21/17 4.0 0.00 0.10
BKD 170721P00005000 P 07/21/17 5.0 0.00 0.75
BKD 170721P00006000 P 07/21/17 6.0 0.00 0.75
BKD 170721P00007000 P 07/21/17 7.0 0.00 0.45
BKD 170721P00008000 P 07/21/17 8.0 0.00 0.25
BKD 170721P00009000 P 07/21/17 9.0 0.00 0.10
BKD 170721P00010000 P 07/21/17 10.0 0.00 0.10
BKD 170721P00011000 P 07/21/17 11.0 0.00 0.15
BKD 170721P00012000 P 07/21/17 12.0 0.10 0.30
BKD 170721P00013000 P 07/21/17 13.0 0.35 0.55
BKD 170721P00014000 P 07/21/17 14.0 0.80 0.90
BKD 170721P00015000 P 07/21/17 15.0 1.35 1.65
BKD 170721P00016000 P 07/21/17 16.0 2.15 2.40
BKD 170721P00017000 P 07/21/17 17.0 2.60 3.30
BKD 170721P00018000 P 07/21/17 18.0 2.90 5.30
BKD 170721P00019000 P 07/21/17 19.0 3.20 7.00
BKD 170721P00020000 P 07/21/17 20.0 4.90 7.10
BKD 170721P00021000 P 07/21/17 21.0 4.70 9.40
BKD 170721P00022000 P 07/21/17 22.0 5.80 10.40
BKD 170721P00023000 P 07/21/17 23.0 7.20 10.30
BKD 170721P00024000 P 07/21/17 24.0 9.10 12.20
BKD 170721P00025000 P 07/21/17 25.0 10.40 13.20
BKD 170721P00026000 P 07/21/17 26.0 11.40 13.20
BKD 170721P00027000 P 07/21/17 27.0 10.90 15.40
BKD 170721P00028000 P 07/21/17 28.0 11.90 16.40
BKD 170721P00029000 P 07/21/17 29.0 12.90 17.40
BKD 170721P00030000 P 07/21/17 30.0 15.40 18.20
BKD 170721P00031000 P 07/21/17 31.0 16.40 19.20
BKD 171020C00003000 C 10/20/17 3.0 9.30 12.80
BKD 171020C00004000 C 10/20/17 4.0 8.30 11.50
BKD 171020C00005000 C 10/20/17 5.0 7.40 10.70
BKD 171020C00006000 C 10/20/17 6.0 6.60 9.80
BKD 171020C00007000 C 10/20/17 7.0 4.90 9.40
BKD 171020C00008000 C 10/20/17 8.0 3.80 8.40
BKD 171020C00009000 C 10/20/17 9.0 4.90 7.60
BKD 171020C00010000 C 10/20/17 10.0 2.75 6.50
BKD 171020C00011000 C 10/20/17 11.0 3.10 3.80
BKD 171020C00012000 C 10/20/17 12.0 2.30 3.00
BKD 171020C00013000 C 10/20/17 13.0 1.65 2.30
BKD 171020C00014000 C 10/20/17 14.0 1.25 1.75
BKD 171020C00015000 C 10/20/17 15.0 0.80 1.30
BKD 171020C00016000 C 10/20/17 16.0 0.50 1.00
BKD 171020C00017000 C 10/20/17 17.0 0.35 0.55
BKD 171020C00018000 C 10/20/17 18.0 0.20 0.60
BKD 171020C00019000 C 10/20/17 19.0 0.10 0.45
BKD 171020C00020000 C 10/20/17 20.0 0.00 0.35
BKD 171020C00021000 C 10/20/17 21.0 0.00 0.35
BKD 171020C00022000 C 10/20/17 22.0 0.00 0.50
BKD 171020C00023000 C 10/20/17 23.0 0.00 0.30
BKD 171020C00024000 C 10/20/17 24.0 0.00 0.25
BKD 171020C00025000 C 10/20/17 25.0 0.00 0.15
BKD 171020C00026000 C 10/20/17 26.0 0.00 0.25
BKD 171020C00027000 C 10/20/17 27.0 0.00 0.15
BKD 171020C00028000 C 10/20/17 28.0 0.00 0.15
BKD 171020P00003000 P 10/20/17 3.0 0.00 0.20
BKD 171020P00004000 P 10/20/17 4.0 0.00 0.10
BKD 171020P00005000 P 10/20/17 5.0 0.00 0.30
BKD 171020P00006000 P 10/20/17 6.0 0.00 0.25
BKD 171020P00007000 P 10/20/17 7.0 0.00 0.25
BKD 171020P00008000 P 10/20/17 8.0 0.00 0.35
BKD 171020P00009000 P 10/20/17 9.0 0.00 0.30
BKD 171020P00010000 P 10/20/17 10.0 0.05 0.45
BKD 171020P00011000 P 10/20/17 11.0 0.25 0.60
BKD 171020P00012000 P 10/20/17 12.0 0.45 0.85
BKD 171020P00013000 P 10/20/17 13.0 0.70 1.25
BKD 171020P00014000 P 10/20/17 14.0 1.00 1.70
BKD 171020P00015000 P 10/20/17 15.0 1.75 2.20
BKD 171020P00016000 P 10/20/17 16.0 2.50 2.90
BKD 171020P00017000 P 10/20/17 17.0 3.10 3.80
BKD 171020P00018000 P 10/20/17 18.0 4.00 4.60
BKD 171020P00019000 P 10/20/17 19.0 4.90 5.50
BKD 171020P00020000 P 10/20/17 20.0 5.50 6.50
BKD 171020P00021000 P 10/20/17 21.0 4.90 9.50
BKD 171020P00022000 P 10/20/17 22.0 5.80 10.30
BKD 171020P00023000 P 10/20/17 23.0 7.80 10.50
BKD 171020P00024000 P 10/20/17 24.0 7.90 11.40
BKD 171020P00025000 P 10/20/17 25.0 8.70 13.40
BKD 171020P00026000 P 10/20/17 26.0 10.10 13.80
BKD 171020P00027000 P 10/20/17 27.0 10.50 15.10
BKD 171020P00028000 P 10/20/17 28.0 12.90 15.30
BKD 180119C00003000 C 01/19/18 3.0 9.90 13.10
BKD 180119C00004000 C 01/19/18 4.0 7.70 12.40
BKD 180119C00005000 C 01/19/18 5.0 6.70 11.10
BKD 180119C00006000 C 01/19/18 6.0 5.70 10.40
BKD 180119C00007500 C 01/19/18 7.5 4.30 9.00
BKD 180119C00009000 C 01/19/18 9.0 4.50 7.60
BKD 180119C00010000 C 01/19/18 10.0 4.20 4.80
BKD 180119C00011000 C 01/19/18 11.0 3.20 4.00
BKD 180119C00012500 C 01/19/18 12.5 2.45 3.10
BKD 180119C00014000 C 01/19/18 14.0 1.65 2.25
BKD 180119C00015000 C 01/19/18 15.0 1.15 1.65
BKD 180119C00016000 C 01/19/18 16.0 0.95 1.20
BKD 180119C00017500 C 01/19/18 17.5 0.55 0.80
BKD 180119C00019000 C 01/19/18 19.0 0.30 0.65
BKD 180119C00020000 C 01/19/18 20.0 0.10 0.55
BKD 180119C00021000 C 01/19/18 21.0 0.00 0.55
BKD 180119C00022500 C 01/19/18 22.5 0.00 0.45
BKD 180119C00024000 C 01/19/18 24.0 0.00 0.60
BKD 180119C00025000 C 01/19/18 25.0 0.00 0.25
BKD 180119C00026000 C 01/19/18 26.0 0.00 0.30
BKD 180119C00027500 C 01/19/18 27.5 0.00 0.30
BKD 180119C00030000 C 01/19/18 30.0 0.00 0.30
BKD 180119C00032500 C 01/19/18 32.5 0.00 0.25
BKD 180119C00035000 C 01/19/18 35.0 0.00 0.40
BKD 180119C00037500 C 01/19/18 37.5 0.00 0.25
BKD 180119C00040000 C 01/19/18 40.0 0.00 0.25
BKD 180119P00003000 P 01/19/18 3.0 0.00 0.25
BKD 180119P00004000 P 01/19/18 4.0 0.00 0.70
BKD 180119P00005000 P 01/19/18 5.0 0.00 0.25
BKD 180119P00006000 P 01/19/18 6.0 0.00 0.25
BKD 180119P00007500 P 01/19/18 7.5 0.00 0.55
BKD 180119P00009000 P 01/19/18 9.0 0.00 0.50
BKD 180119P00010000 P 01/19/18 10.0 0.25 0.50
BKD 180119P00011000 P 01/19/18 11.0 0.45 0.70
BKD 180119P00012500 P 01/19/18 12.5 0.85 1.15
BKD 180119P00014000 P 01/19/18 14.0 1.50 1.85
BKD 180119P00015000 P 01/19/18 15.0 2.10 2.40
BKD 180119P00016000 P 01/19/18 16.0 2.70 3.40
BKD 180119P00017500 P 01/19/18 17.5 3.50 4.30
BKD 180119P00019000 P 01/19/18 19.0 4.80 5.80
BKD 180119P00020000 P 01/19/18 20.0 5.70 6.60
BKD 180119P00021000 P 01/19/18 21.0 6.70 7.60
BKD 180119P00022500 P 01/19/18 22.5 7.70 10.10
BKD 180119P00024000 P 01/19/18 24.0 7.80 12.40
BKD 180119P00025000 P 01/19/18 25.0 8.80 13.00
BKD 180119P00026000 P 01/19/18 26.0 9.70 14.40
BKD 180119P00027500 P 01/19/18 27.5 11.30 16.00
BKD 180119P00030000 P 01/19/18 30.0 14.50 17.40
BKD 180119P00032500 P 01/19/18 32.5 16.20 21.00
BKD 180119P00035000 P 01/19/18 35.0 18.70 23.40
BKD 180119P00037500 P 01/19/18 37.5 21.20 26.00
BKD 180119P00040000 P 01/19/18 40.0 24.80 27.50
BKD 190118C00003000 C 01/18/19 3.0 9.00 13.40
BKD 190118C00005000 C 01/18/19 5.0 7.00 11.60
BKD 190118C00008000 C 01/18/19 8.0 4.70 9.00
BKD 190118C00010000 C 01/18/19 10.0 4.70 5.50
BKD 190118C00013000 C 01/18/19 13.0 2.55 3.60
BKD 190118C00015000 C 01/18/19 15.0 1.70 2.70
BKD 190118C00017000 C 01/18/19 17.0 1.05 1.95
BKD 190118C00020000 C 01/18/19 20.0 0.45 1.25
BKD 190118C00022000 C 01/18/19 22.0 0.20 0.90
BKD 190118C00025000 C 01/18/19 25.0 0.15 0.60
BKD 190118C00027000 C 01/18/19 27.0 0.00 1.15
BKD 190118C00030000 C 01/18/19 30.0 0.00 0.75
BKD 190118C00035000 C 01/18/19 35.0 0.00 0.75
BKD 190118P00003000 P 01/18/19 3.0 0.00 0.75
BKD 190118P00005000 P 01/18/19 5.0 0.00 0.85
BKD 190118P00008000 P 01/18/19 8.0 0.20 1.25
BKD 190118P00010000 P 01/18/19 10.0 0.60 1.20
BKD 190118P00013000 P 01/18/19 13.0 1.55 2.30
BKD 190118P00015000 P 01/18/19 15.0 2.50 3.30
BKD 190118P00017000 P 01/18/19 17.0 3.80 4.60
BKD 190118P00020000 P 01/18/19 20.0 6.10 7.10
BKD 190118P00022000 P 01/18/19 22.0 7.90 8.80
BKD 190118P00025000 P 01/18/19 25.0 8.50 13.40
BKD 190118P00027000 P 01/18/19 27.0 10.50 15.40
BKD 190118P00030000 P 01/18/19 30.0 13.50 18.40
BKD 190118P00035000 P 01/18/19 35.0 18.70 23.00

OPRA data is delayed 15 minutes.