Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-03-15)Premium Content

Brookdale Senior Living Inc (BKD)
As of May 17 2013 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BKD 130518C00015000 C 05/18/13 15.0 14.70 15.10
BKD 130518C00017500 C 05/18/13 17.5 12.20 12.60
BKD 130518C00020000 C 05/18/13 20.0 9.80 10.10
BKD 130518C00022500 C 05/18/13 22.5 7.30 7.60
BKD 130518C00025000 C 05/18/13 25.0 4.80 5.10
BKD 130518C00027500 C 05/18/13 27.5 2.35 2.60
BKD 130518C00030000 C 05/18/13 30.0 0.00 0.15
BKD 130518C00032500 C 05/18/13 32.5 0.00 0.10
BKD 130518C00035000 C 05/18/13 35.0 0.00 0.10
BKD 130518C00037500 C 05/18/13 37.5 0.00 0.10
BKD 130518C00040000 C 05/18/13 40.0 0.00 0.15
BKD 130518P00015000 P 05/18/13 15.0 0.00 0.15
BKD 130518P00017500 P 05/18/13 17.5 0.00 0.15
BKD 130518P00020000 P 05/18/13 20.0 0.00 0.15
BKD 130518P00022500 P 05/18/13 22.5 0.00 0.10
BKD 130518P00025000 P 05/18/13 25.0 0.00 0.05
BKD 130518P00027500 P 05/18/13 27.5 0.00 0.10
BKD 130518P00030000 P 05/18/13 30.0 0.00 0.15
BKD 130518P00032500 P 05/18/13 32.5 2.15 2.70
BKD 130518P00035000 P 05/18/13 35.0 4.70 5.20
BKD 130518P00037500 P 05/18/13 37.5 7.10 7.70
BKD 130518P00040000 P 05/18/13 40.0 9.60 10.20
BKD 130622C00015000 C 06/22/13 15.0 14.80 15.60
BKD 130622C00017500 C 06/22/13 17.5 12.30 13.10
BKD 130622C00020000 C 06/22/13 20.0 9.80 10.60
BKD 130622C00022500 C 06/22/13 22.5 7.30 8.10
BKD 130622C00025000 C 06/22/13 25.0 4.90 5.60
BKD 130622C00027500 C 06/22/13 27.5 2.80 3.10
BKD 130622C00030000 C 06/22/13 30.0 1.10 1.25
BKD 130622C00032500 C 06/22/13 32.5 0.30 0.45
BKD 130622C00035000 C 06/22/13 35.0 0.00 0.20
BKD 130622C00040000 C 06/22/13 40.0 0.00 0.10
BKD 130622P00015000 P 06/22/13 15.0 0.00 0.15
BKD 130622P00017500 P 06/22/13 17.5 0.00 0.15
BKD 130622P00020000 P 06/22/13 20.0 0.00 0.15
BKD 130622P00022500 P 06/22/13 22.5 0.00 0.15
BKD 130622P00025000 P 06/22/13 25.0 0.05 0.20
BKD 130622P00027500 P 06/22/13 27.5 0.35 0.45
BKD 130622P00030000 P 06/22/13 30.0 1.10 1.45
BKD 130622P00032500 P 06/22/13 32.5 2.50 3.20
BKD 130622P00035000 P 06/22/13 35.0 4.70 5.30
BKD 130622P00040000 P 06/22/13 40.0 9.50 10.30
BKD 130720C00012500 C 07/20/13 12.5 17.30 18.00
BKD 130720C00015000 C 07/20/13 15.0 14.80 15.60
BKD 130720C00017500 C 07/20/13 17.5 12.30 13.10
BKD 130720C00020000 C 07/20/13 20.0 9.80 10.60
BKD 130720C00022500 C 07/20/13 22.5 7.40 8.10
BKD 130720C00025000 C 07/20/13 25.0 5.10 5.60
BKD 130720C00027500 C 07/20/13 27.5 3.10 3.40
BKD 130720C00030000 C 07/20/13 30.0 1.55 1.70
BKD 130720C00032500 C 07/20/13 32.5 0.60 0.75
BKD 130720C00035000 C 07/20/13 35.0 0.20 0.30
BKD 130720C00040000 C 07/20/13 40.0 0.00 0.20
BKD 130720P00012500 P 07/20/13 12.5 0.00 0.05
BKD 130720P00015000 P 07/20/13 15.0 0.00 0.20
BKD 130720P00017500 P 07/20/13 17.5 0.00 0.15
BKD 130720P00020000 P 07/20/13 20.0 0.05 0.15
BKD 130720P00022500 P 07/20/13 22.5 0.05 0.25
BKD 130720P00025000 P 07/20/13 25.0 0.25 0.40
BKD 130720P00027500 P 07/20/13 27.5 0.65 0.80
BKD 130720P00030000 P 07/20/13 30.0 1.35 1.85
BKD 130720P00032500 P 07/20/13 32.5 2.85 3.40
BKD 130720P00035000 P 07/20/13 35.0 4.70 5.50
BKD 130720P00040000 P 07/20/13 40.0 9.50 10.30
BKD 131019C00015000 C 10/19/13 15.0 14.70 15.80
BKD 131019C00017500 C 10/19/13 17.5 12.20 13.40
BKD 131019C00020000 C 10/19/13 20.0 9.90 10.80
BKD 131019C00022500 C 10/19/13 22.5 7.60 8.70
BKD 131019C00025000 C 10/19/13 25.0 5.70 6.20
BKD 131019C00027500 C 10/19/13 27.5 4.00 4.40
BKD 131019C00030000 C 10/19/13 30.0 2.55 2.75
BKD 131019C00032500 C 10/19/13 32.5 1.55 1.70
BKD 131019C00035000 C 10/19/13 35.0 0.85 1.00
BKD 131019C00037500 C 10/19/13 37.5 0.45 0.60
BKD 131019C00040000 C 10/19/13 40.0 0.20 0.40
BKD 131019P00015000 P 10/19/13 15.0 0.05 0.20
BKD 131019P00017500 P 10/19/13 17.5 0.05 0.35
BKD 131019P00020000 P 10/19/13 20.0 0.20 0.45
BKD 131019P00022500 P 10/19/13 22.5 0.40 0.65
BKD 131019P00025000 P 10/19/13 25.0 0.80 1.00
BKD 131019P00027500 P 10/19/13 27.5 1.45 1.80
BKD 131019P00030000 P 10/19/13 30.0 2.50 2.75
BKD 131019P00032500 P 10/19/13 32.5 3.70 4.40
BKD 131019P00035000 P 10/19/13 35.0 5.30 6.20
BKD 131019P00037500 P 10/19/13 37.5 7.40 8.30
BKD 131019P00040000 P 10/19/13 40.0 9.50 10.70
BKD 140118C00015000 C 01/18/14 15.0 14.60 16.10
BKD 140118C00017500 C 01/18/14 17.5 12.20 13.70
BKD 140118C00020000 C 01/18/14 20.0 10.00 11.20
BKD 140118C00022500 C 01/18/14 22.5 7.80 9.00
BKD 140118C00025000 C 01/18/14 25.0 6.00 7.00
BKD 140118C00027500 C 01/18/14 27.5 4.60 4.90
BKD 140118C00030000 C 01/18/14 30.0 3.20 3.50
BKD 140118C00032500 C 01/18/14 32.5 2.20 2.40
BKD 140118C00035000 C 01/18/14 35.0 1.40 1.60
BKD 140118C00040000 C 01/18/14 40.0 0.50 0.70
BKD 140118P00015000 P 01/18/14 15.0 0.00 0.40
BKD 140118P00017500 P 01/18/14 17.5 0.05 0.50
BKD 140118P00020000 P 01/18/14 20.0 0.25 0.75
BKD 140118P00022500 P 01/18/14 22.5 0.75 1.00
BKD 140118P00025000 P 01/18/14 25.0 1.30 1.55
BKD 140118P00027500 P 01/18/14 27.5 2.05 2.35
BKD 140118P00030000 P 01/18/14 30.0 3.10 3.50
BKD 140118P00032500 P 01/18/14 32.5 4.50 4.90
BKD 140118P00035000 P 01/18/14 35.0 6.20 6.60
BKD 140118P00040000 P 01/18/14 40.0 9.80 11.00