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 (2015-03-13)Premium Content

Brookdale Senior Living Inc (BKD)
As of Mar 31 2015 5:26PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BKD 150417C00020000 C 04/17/15 20.0 17.00 18.20
BKD 150417C00022500 C 04/17/15 22.5 13.20 17.30
BKD 150417C00025000 C 04/17/15 25.0 10.70 14.80
BKD 150417C00027500 C 04/17/15 27.5 8.10 12.30
BKD 150417C00030000 C 04/17/15 30.0 7.10 8.20
BKD 150417C00032500 C 04/17/15 32.5 3.60 6.00
BKD 150417C00035000 C 04/17/15 35.0 2.40 3.30
BKD 150417C00037500 C 04/17/15 37.5 0.95 1.15
BKD 150417C00040000 C 04/17/15 40.0 0.15 0.30
BKD 150417C00042500 C 04/17/15 42.5 0.00 0.45
BKD 150417C00045000 C 04/17/15 45.0 0.00 0.40
BKD 150417P00020000 P 04/17/15 20.0 0.00 0.40
BKD 150417P00022500 P 04/17/15 22.5 0.00 4.80
BKD 150417P00025000 P 04/17/15 25.0 0.00 1.00
BKD 150417P00027500 P 04/17/15 27.5 0.00 0.35
BKD 150417P00030000 P 04/17/15 30.0 0.00 0.05
BKD 150417P00032500 P 04/17/15 32.5 0.00 0.40
BKD 150417P00035000 P 04/17/15 35.0 0.05 0.35
BKD 150417P00037500 P 04/17/15 37.5 0.70 0.85
BKD 150417P00040000 P 04/17/15 40.0 2.15 3.10
BKD 150417P00042500 P 04/17/15 42.5 4.30 5.90
BKD 150417P00045000 P 04/17/15 45.0 6.80 8.00
BKD 150515C00020000 C 05/15/15 20.0 17.00 18.20
BKD 150515C00022500 C 05/15/15 22.5 13.20 16.80
BKD 150515C00025000 C 05/15/15 25.0 10.80 14.20
BKD 150515C00027500 C 05/15/15 27.5 8.30 11.70
BKD 150515C00030000 C 05/15/15 30.0 7.10 8.40
BKD 150515C00032500 C 05/15/15 32.5 4.90 5.90
BKD 150515C00035000 C 05/15/15 35.0 2.75 3.80
BKD 150515C00037500 C 05/15/15 37.5 1.60 1.95
BKD 150515C00040000 C 05/15/15 40.0 0.60 0.90
BKD 150515C00042500 C 05/15/15 42.5 0.15 0.40
BKD 150515C00045000 C 05/15/15 45.0 0.00 0.35
BKD 150515C00047500 C 05/15/15 47.5 0.00 0.30
BKD 150515C00050000 C 05/15/15 50.0 0.00 0.30
BKD 150515C00055000 C 05/15/15 55.0 0.00 0.30
BKD 150515P00020000 P 05/15/15 20.0 0.00 0.30
BKD 150515P00022500 P 05/15/15 22.5 0.00 0.30
BKD 150515P00025000 P 05/15/15 25.0 0.00 0.35
BKD 150515P00027500 P 05/15/15 27.5 0.00 0.35
BKD 150515P00030000 P 05/15/15 30.0 0.00 0.45
BKD 150515P00032500 P 05/15/15 32.5 0.10 0.55
BKD 150515P00035000 P 05/15/15 35.0 0.50 0.80
BKD 150515P00037500 P 05/15/15 37.5 1.30 1.60
BKD 150515P00040000 P 05/15/15 40.0 2.75 3.50
BKD 150515P00042500 P 05/15/15 42.5 4.60 5.60
BKD 150515P00045000 P 05/15/15 45.0 6.90 8.10
BKD 150515P00047500 P 05/15/15 47.5 8.40 11.80
BKD 150515P00050000 P 05/15/15 50.0 10.80 14.40
BKD 150515P00055000 P 05/15/15 55.0 16.80 18.10
BKD 150717C00022500 C 07/17/15 22.5 14.10 16.00
BKD 150717C00025000 C 07/17/15 25.0 12.00 14.00
BKD 150717C00027500 C 07/17/15 27.5 9.40 11.40
BKD 150717C00030000 C 07/17/15 30.0 7.10 8.60
BKD 150717C00032500 C 07/17/15 32.5 5.30 6.30
BKD 150717C00035000 C 07/17/15 35.0 3.70 4.80
BKD 150717C00037500 C 07/17/15 37.5 2.35 2.80
BKD 150717C00040000 C 07/17/15 40.0 1.40 1.65
BKD 150717C00042500 C 07/17/15 42.5 0.60 0.95
BKD 150717C00045000 C 07/17/15 45.0 0.15 0.60
BKD 150717C00047500 C 07/17/15 47.5 0.00 0.50
BKD 150717P00022500 P 07/17/15 22.5 0.00 0.45
BKD 150717P00025000 P 07/17/15 25.0 0.00 0.50
BKD 150717P00027500 P 07/17/15 27.5 0.00 0.50
BKD 150717P00030000 P 07/17/15 30.0 0.10 1.55
BKD 150717P00032500 P 07/17/15 32.5 0.45 1.35
BKD 150717P00035000 P 07/17/15 35.0 1.10 1.50
BKD 150717P00037500 P 07/17/15 37.5 2.00 2.40
BKD 150717P00040000 P 07/17/15 40.0 3.40 3.80
BKD 150717P00042500 P 07/17/15 42.5 5.10 6.10
BKD 150717P00045000 P 07/17/15 45.0 7.20 8.30
BKD 150717P00047500 P 07/17/15 47.5 9.40 10.90
BKD 151016C00025000 C 10/16/15 25.0 11.50 13.90
BKD 151016C00027500 C 10/16/15 27.5 8.60 12.80
BKD 151016C00030000 C 10/16/15 30.0 6.70 10.20
BKD 151016C00032500 C 10/16/15 32.5 4.10 8.50
BKD 151016C00035000 C 10/16/15 35.0 4.10 5.60
BKD 151016C00037500 C 10/16/15 37.5 2.60 3.60
BKD 151016C00040000 C 10/16/15 40.0 1.55 2.45
BKD 151016C00042500 C 10/16/15 42.5 0.80 1.55
BKD 151016C00045000 C 10/16/15 45.0 0.30 0.85
BKD 151016C00047500 C 10/16/15 47.5 0.10 0.70
BKD 151016C00050000 C 10/16/15 50.0 0.00 1.00
BKD 151016P00025000 P 10/16/15 25.0 0.00 0.95
BKD 151016P00027500 P 10/16/15 27.5 0.05 1.40
BKD 151016P00030000 P 10/16/15 30.0 0.40 1.10
BKD 151016P00032500 P 10/16/15 32.5 0.90 1.50
BKD 151016P00035000 P 10/16/15 35.0 1.35 2.35
BKD 151016P00037500 P 10/16/15 37.5 2.45 3.40
BKD 151016P00040000 P 10/16/15 40.0 3.90 4.70
BKD 151016P00042500 P 10/16/15 42.5 5.20 8.20
BKD 151016P00045000 P 10/16/15 45.0 5.80 10.20
BKD 151016P00047500 P 10/16/15 47.5 8.10 12.20
BKD 151016P00050000 P 10/16/15 50.0 11.50 14.00

OPRA data is delayed 15 minutes.