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 (2016-06-10)Premium Content

Brookdale Senior Living Inc (BKD)
As of Aug 31 2016 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BKD 160916C00008000 C 09/16/16 8.0 8.70 9.80
BKD 160916C00009000 C 09/16/16 9.0 7.20 9.10
BKD 160916C00010000 C 09/16/16 10.0 7.00 8.00
BKD 160916C00011000 C 09/16/16 11.0 5.90 7.10
BKD 160916C00012000 C 09/16/16 12.0 4.90 6.10
BKD 160916C00013000 C 09/16/16 13.0 3.90 5.10
BKD 160916C00014000 C 09/16/16 14.0 2.85 3.70
BKD 160916C00015000 C 09/16/16 15.0 2.05 2.65
BKD 160916C00016000 C 09/16/16 16.0 1.15 1.50
BKD 160916C00017000 C 09/16/16 17.0 0.60 0.75
BKD 160916C00018000 C 09/16/16 18.0 0.20 0.30
BKD 160916C00019000 C 09/16/16 19.0 0.10 0.15
BKD 160916C00020000 C 09/16/16 20.0 0.00 0.20
BKD 160916C00021000 C 09/16/16 21.0 0.00 0.20
BKD 160916C00022000 C 09/16/16 22.0 0.00 4.80
BKD 160916C00023000 C 09/16/16 23.0 0.00 4.80
BKD 160916C00024000 C 09/16/16 24.0 0.00 0.45
BKD 160916C00025000 C 09/16/16 25.0 0.00 0.45
BKD 160916C00026000 C 09/16/16 26.0 0.00 0.45
BKD 160916P00008000 P 09/16/16 8.0 0.00 0.20
BKD 160916P00009000 P 09/16/16 9.0 0.00 4.80
BKD 160916P00010000 P 09/16/16 10.0 0.00 4.80
BKD 160916P00011000 P 09/16/16 11.0 0.00 4.80
BKD 160916P00012000 P 09/16/16 12.0 0.00 4.80
BKD 160916P00013000 P 09/16/16 13.0 0.00 4.80
BKD 160916P00014000 P 09/16/16 14.0 0.00 0.20
BKD 160916P00015000 P 09/16/16 15.0 0.00 0.25
BKD 160916P00016000 P 09/16/16 16.0 0.05 0.30
BKD 160916P00017000 P 09/16/16 17.0 0.35 0.60
BKD 160916P00018000 P 09/16/16 18.0 0.90 1.20
BKD 160916P00019000 P 09/16/16 19.0 1.40 2.15
BKD 160916P00020000 P 09/16/16 20.0 2.45 3.50
BKD 160916P00021000 P 09/16/16 21.0 3.10 4.40
BKD 160916P00022000 P 09/16/16 22.0 4.00 5.40
BKD 160916P00023000 P 09/16/16 23.0 3.50 8.00
BKD 160916P00024000 P 09/16/16 24.0 4.50 9.00
BKD 160916P00025000 P 09/16/16 25.0 5.50 10.00
BKD 160916P00026000 P 09/16/16 26.0 8.40 9.30
BKD 161021C00005000 C 10/21/16 5.0 11.20 12.90
BKD 161021C00006000 C 10/21/16 6.0 9.10 13.50
BKD 161021C00007000 C 10/21/16 7.0 8.10 12.50
BKD 161021C00008000 C 10/21/16 8.0 7.10 11.50
BKD 161021C00009000 C 10/21/16 9.0 6.20 10.60
BKD 161021C00010000 C 10/21/16 10.0 6.70 8.40
BKD 161021C00011000 C 10/21/16 11.0 4.20 8.60
BKD 161021C00012000 C 10/21/16 12.0 4.90 6.00
BKD 161021C00013000 C 10/21/16 13.0 4.00 5.00
BKD 161021C00014000 C 10/21/16 14.0 2.90 3.80
BKD 161021C00015000 C 10/21/16 15.0 2.25 2.90
BKD 161021C00016000 C 10/21/16 16.0 1.60 1.85
BKD 161021C00017000 C 10/21/16 17.0 1.00 1.20
BKD 161021C00018000 C 10/21/16 18.0 0.60 0.75
BKD 161021C00019000 C 10/21/16 19.0 0.30 0.50
BKD 161021C00020000 C 10/21/16 20.0 0.05 0.70
BKD 161021C00021000 C 10/21/16 21.0 0.00 0.30
BKD 161021C00022000 C 10/21/16 22.0 0.00 0.25
BKD 161021C00023000 C 10/21/16 23.0 0.00 0.20
BKD 161021C00024000 C 10/21/16 24.0 0.00 0.20
BKD 161021C00025000 C 10/21/16 25.0 0.00 0.20
BKD 161021C00026000 C 10/21/16 26.0 0.00 0.20
BKD 161021C00027000 C 10/21/16 27.0 0.00 0.20
BKD 161021C00028000 C 10/21/16 28.0 0.00 4.80
BKD 161021C00029000 C 10/21/16 29.0 0.00 0.75
BKD 161021C00030000 C 10/21/16 30.0 0.00 0.75
BKD 161021C00031000 C 10/21/16 31.0 0.00 0.20
BKD 161021P00005000 P 10/21/16 5.0 0.00 0.20
BKD 161021P00006000 P 10/21/16 6.0 0.00 4.80
BKD 161021P00007000 P 10/21/16 7.0 0.00 4.80
BKD 161021P00008000 P 10/21/16 8.0 0.00 0.20
BKD 161021P00009000 P 10/21/16 9.0 0.00 0.50
BKD 161021P00010000 P 10/21/16 10.0 0.00 0.50
BKD 161021P00011000 P 10/21/16 11.0 0.00 0.25
BKD 161021P00012000 P 10/21/16 12.0 0.00 0.25
BKD 161021P00013000 P 10/21/16 13.0 0.00 0.30
BKD 161021P00014000 P 10/21/16 14.0 0.05 0.35
BKD 161021P00015000 P 10/21/16 15.0 0.25 0.50
BKD 161021P00016000 P 10/21/16 16.0 0.40 0.60
BKD 161021P00017000 P 10/21/16 17.0 0.75 1.00
BKD 161021P00018000 P 10/21/16 18.0 1.30 1.50
BKD 161021P00019000 P 10/21/16 19.0 1.85 2.25
BKD 161021P00020000 P 10/21/16 20.0 2.20 3.80
BKD 161021P00021000 P 10/21/16 21.0 1.60 6.10
BKD 161021P00022000 P 10/21/16 22.0 3.50 5.20
BKD 161021P00023000 P 10/21/16 23.0 4.90 6.60
BKD 161021P00024000 P 10/21/16 24.0 4.50 9.00
BKD 161021P00025000 P 10/21/16 25.0 7.10 8.20
BKD 161021P00026000 P 10/21/16 26.0 6.50 11.00
BKD 161021P00027000 P 10/21/16 27.0 7.50 12.00
BKD 161021P00028000 P 10/21/16 28.0 8.50 13.00
BKD 161021P00029000 P 10/21/16 29.0 9.50 14.00
BKD 161021P00030000 P 10/21/16 30.0 11.80 13.80
BKD 161021P00031000 P 10/21/16 31.0 13.10 14.20
BKD 170120C00005000 C 01/20/17 5.0 11.50 12.80
BKD 170120C00007500 C 01/20/17 7.5 7.60 12.10
BKD 170120C00009000 C 01/20/17 9.0 6.10 10.60
BKD 170120C00010000 C 01/20/17 10.0 7.30 8.10
BKD 170120C00011000 C 01/20/17 11.0 4.30 8.70
BKD 170120C00012500 C 01/20/17 12.5 4.80 5.60
BKD 170120C00014000 C 01/20/17 14.0 3.40 4.30
BKD 170120C00015000 C 01/20/17 15.0 2.85 3.20
BKD 170120C00016000 C 01/20/17 16.0 2.15 2.55
BKD 170120C00017500 C 01/20/17 17.5 1.40 1.70
BKD 170120C00019000 C 01/20/17 19.0 0.90 1.20
BKD 170120C00020000 C 01/20/17 20.0 0.60 0.90
BKD 170120C00021000 C 01/20/17 21.0 0.40 0.70
BKD 170120C00022500 C 01/20/17 22.5 0.05 0.60
BKD 170120C00024000 C 01/20/17 24.0 0.00 0.50
BKD 170120C00025000 C 01/20/17 25.0 0.00 0.40
BKD 170120C00026000 C 01/20/17 26.0 0.00 0.35
BKD 170120C00027500 C 01/20/17 27.5 0.00 0.65
BKD 170120C00029000 C 01/20/17 29.0 0.00 0.60
BKD 170120C00030000 C 01/20/17 30.0 0.00 0.45
BKD 170120C00031000 C 01/20/17 31.0 0.00 0.95
BKD 170120C00032500 C 01/20/17 32.5 0.00 0.30
BKD 170120C00034000 C 01/20/17 34.0 0.00 4.80
BKD 170120C00035000 C 01/20/17 35.0 0.00 0.20
BKD 170120C00036000 C 01/20/17 36.0 0.00 4.80
BKD 170120C00037500 C 01/20/17 37.5 0.00 4.80
BKD 170120C00040000 C 01/20/17 40.0 0.00 0.30
BKD 170120P00005000 P 01/20/17 5.0 0.00 0.30
BKD 170120P00007500 P 01/20/17 7.5 0.00 4.80
BKD 170120P00009000 P 01/20/17 9.0 0.00 4.80
BKD 170120P00010000 P 01/20/17 10.0 0.00 0.40
BKD 170120P00011000 P 01/20/17 11.0 0.00 0.50
BKD 170120P00012500 P 01/20/17 12.5 0.10 0.55
BKD 170120P00014000 P 01/20/17 14.0 0.30 0.75
BKD 170120P00015000 P 01/20/17 15.0 0.70 0.85
BKD 170120P00016000 P 01/20/17 16.0 1.00 1.30
BKD 170120P00017500 P 01/20/17 17.5 1.65 1.95
BKD 170120P00019000 P 01/20/17 19.0 2.50 2.90
BKD 170120P00020000 P 01/20/17 20.0 2.70 3.60
BKD 170120P00021000 P 01/20/17 21.0 1.90 4.40
BKD 170120P00022500 P 01/20/17 22.5 5.10 6.10
BKD 170120P00024000 P 01/20/17 24.0 4.50 9.00
BKD 170120P00025000 P 01/20/17 25.0 6.70 10.20
BKD 170120P00026000 P 01/20/17 26.0 6.50 10.80
BKD 170120P00027500 P 01/20/17 27.5 8.00 12.50
BKD 170120P00029000 P 01/20/17 29.0 9.50 13.70
BKD 170120P00030000 P 01/20/17 30.0 10.50 15.00
BKD 170120P00031000 P 01/20/17 31.0 11.50 15.70
BKD 170120P00032500 P 01/20/17 32.5 12.90 17.30
BKD 170120P00034000 P 01/20/17 34.0 14.50 18.90
BKD 170120P00035000 P 01/20/17 35.0 15.50 20.00
BKD 170120P00036000 P 01/20/17 36.0 16.50 20.80
BKD 170120P00037500 P 01/20/17 37.5 17.90 22.10
BKD 170120P00040000 P 01/20/17 40.0 22.20 23.40
BKD 170421C00008000 C 04/21/17 8.0 9.00 10.40
BKD 170421C00009000 C 04/21/17 9.0 7.70 9.40
BKD 170421C00010000 C 04/21/17 10.0 6.60 9.90
BKD 170421C00011000 C 04/21/17 11.0 4.60 9.00
BKD 170421C00012000 C 04/21/17 12.0 3.70 8.10
BKD 170421C00013000 C 04/21/17 13.0 2.80 5.90
BKD 170421C00014000 C 04/21/17 14.0 2.20 6.60
BKD 170421C00015000 C 04/21/17 15.0 1.40 5.90
BKD 170421C00016000 C 04/21/17 16.0 2.70 3.50
BKD 170421C00017000 C 04/21/17 17.0 1.80 3.20
BKD 170421C00018000 C 04/21/17 18.0 1.75 2.30
BKD 170421C00019000 C 04/21/17 19.0 1.40 1.90
BKD 170421C00020000 C 04/21/17 20.0 1.05 1.55
BKD 170421C00021000 C 04/21/17 21.0 0.45 1.65
BKD 170421C00022000 C 04/21/17 22.0 0.55 1.05
BKD 170421C00023000 C 04/21/17 23.0 0.35 0.85
BKD 170421C00024000 C 04/21/17 24.0 0.20 0.70
BKD 170421C00025000 C 04/21/17 25.0 0.05 0.85
BKD 170421C00026000 C 04/21/17 26.0 0.05 0.50
BKD 170421C00027000 C 04/21/17 27.0 0.00 0.50
BKD 170421C00028000 C 04/21/17 28.0 0.00 0.50
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 170421P00008000 P 04/21/17 8.0 0.00 0.50
BKD 170421P00009000 P 04/21/17 9.0 0.05 0.50
BKD 170421P00010000 P 04/21/17 10.0 0.10 0.85
BKD 170421P00011000 P 04/21/17 11.0 0.15 0.65
BKD 170421P00012000 P 04/21/17 12.0 0.30 0.80
BKD 170421P00013000 P 04/21/17 13.0 0.25 1.25
BKD 170421P00014000 P 04/21/17 14.0 0.45 1.50
BKD 170421P00015000 P 04/21/17 15.0 1.05 1.50
BKD 170421P00016000 P 04/21/17 16.0 1.40 1.80
BKD 170421P00017000 P 04/21/17 17.0 1.85 2.35
BKD 170421P00018000 P 04/21/17 18.0 2.20 2.90
BKD 170421P00019000 P 04/21/17 19.0 2.80 3.50
BKD 170421P00020000 P 04/21/17 20.0 3.50 4.20
BKD 170421P00021000 P 04/21/17 21.0 4.20 5.00
BKD 170421P00022000 P 04/21/17 22.0 3.10 7.40
BKD 170421P00023000 P 04/21/17 23.0 3.90 6.70
BKD 170421P00024000 P 04/21/17 24.0 4.90 7.50
BKD 170421P00025000 P 04/21/17 25.0 5.80 10.10
BKD 170421P00026000 P 04/21/17 26.0 6.70 11.20
BKD 170421P00027000 P 04/21/17 27.0 7.60 12.10
BKD 170421P00028000 P 04/21/17 28.0 8.60 13.00
BKD 170421P00029000 P 04/21/17 29.0 9.50 14.00
BKD 170421P00030000 P 04/21/17 30.0 10.60 15.00
BKD 170421P00031000 P 04/21/17 31.0 13.10 14.20
BKD 180119C00003000 C 01/19/18 3.0 13.70 15.40
BKD 180119C00005000 C 01/19/18 5.0 10.30 14.80
BKD 180119C00007500 C 01/19/18 7.5 8.10 12.70
BKD 180119C00010000 C 01/19/18 10.0 7.80 9.30
BKD 180119C00012500 C 01/19/18 12.5 5.80 7.20
BKD 180119C00015000 C 01/19/18 15.0 4.20 5.50
BKD 180119C00017500 C 01/19/18 17.5 2.95 4.20
BKD 180119C00020000 C 01/19/18 20.0 2.10 3.70
BKD 180119C00022500 C 01/19/18 22.5 0.80 2.70
BKD 180119C00025000 C 01/19/18 25.0 0.60 2.05
BKD 180119C00027500 C 01/19/18 27.5 0.25 1.90
BKD 180119C00030000 C 01/19/18 30.0 0.10 1.40
BKD 180119C00032500 C 01/19/18 32.5 0.05 0.95
BKD 180119C00035000 C 01/19/18 35.0 0.00 0.85
BKD 180119C00037500 C 01/19/18 37.5 0.05 0.75
BKD 180119C00040000 C 01/19/18 40.0 0.00 0.70
BKD 180119P00003000 P 01/19/18 3.0 0.00 0.80
BKD 180119P00005000 P 01/19/18 5.0 0.20 0.90
BKD 180119P00007500 P 01/19/18 7.5 0.45 1.15
BKD 180119P00010000 P 01/19/18 10.0 0.85 1.20
BKD 180119P00012500 P 01/19/18 12.5 1.05 2.25
BKD 180119P00015000 P 01/19/18 15.0 1.60 3.20
BKD 180119P00017500 P 01/19/18 17.5 2.95 4.40
BKD 180119P00020000 P 01/19/18 20.0 4.30 5.60
BKD 180119P00022500 P 01/19/18 22.5 6.00 7.30
BKD 180119P00025000 P 01/19/18 25.0 7.90 9.30
BKD 180119P00027500 P 01/19/18 27.5 10.30 13.00
BKD 180119P00030000 P 01/19/18 30.0 12.60 15.40
BKD 180119P00032500 P 01/19/18 32.5 13.30 17.80
BKD 180119P00035000 P 01/19/18 35.0 15.70 20.00
BKD 180119P00037500 P 01/19/18 37.5 18.10 22.50
BKD 180119P00040000 P 01/19/18 40.0 22.20 23.40

OPRA data is delayed 15 minutes.