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 Dec 7 2016 2:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BKD 161216C00005000 C 12/16/16 5.0 6.70 7.50
BKD 161216C00006000 C 12/16/16 6.0 5.70 6.30
BKD 161216C00007000 C 12/16/16 7.0 4.70 5.30
BKD 161216C00008000 C 12/16/16 8.0 3.70 4.60
BKD 161216C00009000 C 12/16/16 9.0 2.65 3.40
BKD 161216C00010000 C 12/16/16 10.0 1.65 2.25
BKD 161216C00011000 C 12/16/16 11.0 1.00 1.35
BKD 161216C00012000 C 12/16/16 12.0 0.25 0.40
BKD 161216C00013000 C 12/16/16 13.0 0.00 0.15
BKD 161216C00014000 C 12/16/16 14.0 0.00 0.30
BKD 161216C00015000 C 12/16/16 15.0 0.00 0.20
BKD 161216C00016000 C 12/16/16 16.0 0.00 0.25
BKD 161216C00017000 C 12/16/16 17.0 0.00 0.30
BKD 161216C00018000 C 12/16/16 18.0 0.00 0.30
BKD 161216C00019000 C 12/16/16 19.0 0.00 0.25
BKD 161216C00020000 C 12/16/16 20.0 0.00 0.20
BKD 161216C00021000 C 12/16/16 21.0 0.00 0.30
BKD 161216C00022000 C 12/16/16 22.0 0.00 0.30
BKD 161216C00023000 C 12/16/16 23.0 0.00 0.30
BKD 161216C00024000 C 12/16/16 24.0 0.00 0.30
BKD 161216C00025000 C 12/16/16 25.0 0.00 0.25
BKD 161216P00005000 P 12/16/16 5.0 0.00 0.25
BKD 161216P00006000 P 12/16/16 6.0 0.00 0.20
BKD 161216P00007000 P 12/16/16 7.0 0.00 0.30
BKD 161216P00008000 P 12/16/16 8.0 0.00 0.25
BKD 161216P00009000 P 12/16/16 9.0 0.00 0.30
BKD 161216P00010000 P 12/16/16 10.0 0.00 0.15
BKD 161216P00011000 P 12/16/16 11.0 0.00 0.15
BKD 161216P00012000 P 12/16/16 12.0 0.25 0.35
BKD 161216P00013000 P 12/16/16 13.0 0.85 1.40
BKD 161216P00014000 P 12/16/16 14.0 1.80 2.30
BKD 161216P00015000 P 12/16/16 15.0 2.75 3.60
BKD 161216P00016000 P 12/16/16 16.0 3.40 4.30
BKD 161216P00017000 P 12/16/16 17.0 4.40 5.30
BKD 161216P00018000 P 12/16/16 18.0 5.60 6.30
BKD 161216P00019000 P 12/16/16 19.0 6.60 7.30
BKD 161216P00020000 P 12/16/16 20.0 7.40 8.30
BKD 161216P00021000 P 12/16/16 21.0 8.40 9.30
BKD 161216P00022000 P 12/16/16 22.0 9.40 10.60
BKD 161216P00023000 P 12/16/16 23.0 10.40 11.30
BKD 161216P00024000 P 12/16/16 24.0 11.40 12.60
BKD 161216P00025000 P 12/16/16 25.0 12.50 13.30
BKD 170120C00005000 C 01/20/17 5.0 6.50 7.40
BKD 170120C00006000 C 01/20/17 6.0 5.30 6.60
BKD 170120C00007500 C 01/20/17 7.5 4.10 4.80
BKD 170120C00009000 C 01/20/17 9.0 2.70 3.60
BKD 170120C00010000 C 01/20/17 10.0 2.10 2.35
BKD 170120C00011000 C 01/20/17 11.0 1.10 1.45
BKD 170120C00012500 C 01/20/17 12.5 0.35 0.50
BKD 170120C00014000 C 01/20/17 14.0 0.05 0.20
BKD 170120C00015000 C 01/20/17 15.0 0.00 0.30
BKD 170120C00016000 C 01/20/17 16.0 0.00 0.25
BKD 170120C00017500 C 01/20/17 17.5 0.00 0.25
BKD 170120C00019000 C 01/20/17 19.0 0.00 0.25
BKD 170120C00020000 C 01/20/17 20.0 0.00 0.30
BKD 170120C00021000 C 01/20/17 21.0 0.00 0.25
BKD 170120C00022500 C 01/20/17 22.5 0.00 0.30
BKD 170120C00024000 C 01/20/17 24.0 0.00 0.30
BKD 170120C00025000 C 01/20/17 25.0 0.00 0.25
BKD 170120C00026000 C 01/20/17 26.0 0.00 0.25
BKD 170120C00027500 C 01/20/17 27.5 0.00 0.25
BKD 170120C00029000 C 01/20/17 29.0 0.00 0.25
BKD 170120C00030000 C 01/20/17 30.0 0.00 0.30
BKD 170120C00031000 C 01/20/17 31.0 0.00 0.30
BKD 170120C00032500 C 01/20/17 32.5 0.00 0.30
BKD 170120C00034000 C 01/20/17 34.0 0.00 0.30
BKD 170120C00035000 C 01/20/17 35.0 0.00 0.30
BKD 170120C00036000 C 01/20/17 36.0 0.00 0.30
BKD 170120C00037500 C 01/20/17 37.5 0.00 0.30
BKD 170120C00040000 C 01/20/17 40.0 0.00 0.25
BKD 170120P00005000 P 01/20/17 5.0 0.00 0.25
BKD 170120P00006000 P 01/20/17 6.0 0.00 0.25
BKD 170120P00007500 P 01/20/17 7.5 0.00 0.30
BKD 170120P00009000 P 01/20/17 9.0 0.00 0.30
BKD 170120P00010000 P 01/20/17 10.0 0.10 0.20
BKD 170120P00011000 P 01/20/17 11.0 0.25 0.40
BKD 170120P00012500 P 01/20/17 12.5 0.80 1.00
BKD 170120P00014000 P 01/20/17 14.0 1.90 2.45
BKD 170120P00015000 P 01/20/17 15.0 2.85 3.30
BKD 170120P00016000 P 01/20/17 16.0 3.70 5.00
BKD 170120P00017500 P 01/20/17 17.5 5.10 6.00
BKD 170120P00019000 P 01/20/17 19.0 6.50 7.50
BKD 170120P00020000 P 01/20/17 20.0 7.60 8.60
BKD 170120P00021000 P 01/20/17 21.0 8.50 9.60
BKD 170120P00022500 P 01/20/17 22.5 10.10 11.00
BKD 170120P00024000 P 01/20/17 24.0 11.40 12.60
BKD 170120P00025000 P 01/20/17 25.0 12.40 13.60
BKD 170120P00026000 P 01/20/17 26.0 13.40 14.60
BKD 170120P00027500 P 01/20/17 27.5 15.00 16.00
BKD 170120P00029000 P 01/20/17 29.0 16.40 17.60
BKD 170120P00030000 P 01/20/17 30.0 17.40 18.60
BKD 170120P00031000 P 01/20/17 31.0 18.50 19.30
BKD 170120P00032500 P 01/20/17 32.5 20.00 21.10
BKD 170120P00034000 P 01/20/17 34.0 21.40 22.60
BKD 170120P00035000 P 01/20/17 35.0 22.40 23.60
BKD 170120P00036000 P 01/20/17 36.0 23.50 24.30
BKD 170120P00037500 P 01/20/17 37.5 25.00 26.10
BKD 170120P00040000 P 01/20/17 40.0 27.70 28.50
BKD 170421C00005000 C 04/21/17 5.0 5.70 7.30
BKD 170421C00006000 C 04/21/17 6.0 5.50 6.50
BKD 170421C00007000 C 04/21/17 7.0 3.80 5.80
BKD 170421C00008000 C 04/21/17 8.0 3.70 4.40
BKD 170421C00009000 C 04/21/17 9.0 2.90 3.90
BKD 170421C00010000 C 04/21/17 10.0 2.10 2.80
BKD 170421C00011000 C 04/21/17 11.0 1.60 2.00
BKD 170421C00012000 C 04/21/17 12.0 1.10 1.45
BKD 170421C00013000 C 04/21/17 13.0 0.75 0.95
BKD 170421C00014000 C 04/21/17 14.0 0.40 0.70
BKD 170421C00015000 C 04/21/17 15.0 0.25 0.50
BKD 170421C00016000 C 04/21/17 16.0 0.10 0.35
BKD 170421C00017000 C 04/21/17 17.0 0.00 0.50
BKD 170421C00018000 C 04/21/17 18.0 0.00 0.30
BKD 170421C00019000 C 04/21/17 19.0 0.00 0.45
BKD 170421C00020000 C 04/21/17 20.0 0.00 0.20
BKD 170421C00021000 C 04/21/17 21.0 0.00 0.45
BKD 170421C00022000 C 04/21/17 22.0 0.00 0.40
BKD 170421C00023000 C 04/21/17 23.0 0.00 0.45
BKD 170421C00024000 C 04/21/17 24.0 0.00 0.45
BKD 170421C00025000 C 04/21/17 25.0 0.00 0.45
BKD 170421C00026000 C 04/21/17 26.0 0.00 0.45
BKD 170421C00027000 C 04/21/17 27.0 0.00 0.45
BKD 170421C00028000 C 04/21/17 28.0 0.00 0.45
BKD 170421C00029000 C 04/21/17 29.0 0.00 0.45
BKD 170421C00030000 C 04/21/17 30.0 0.00 0.45
BKD 170421C00031000 C 04/21/17 31.0 0.00 0.45
BKD 170421P00005000 P 04/21/17 5.0 0.00 0.45
BKD 170421P00006000 P 04/21/17 6.0 0.00 0.45
BKD 170421P00007000 P 04/21/17 7.0 0.05 0.55
BKD 170421P00008000 P 04/21/17 8.0 0.10 0.45
BKD 170421P00009000 P 04/21/17 9.0 0.20 0.45
BKD 170421P00010000 P 04/21/17 10.0 0.35 0.65
BKD 170421P00011000 P 04/21/17 11.0 0.65 0.95
BKD 170421P00012000 P 04/21/17 12.0 1.10 1.40
BKD 170421P00013000 P 04/21/17 13.0 1.70 1.95
BKD 170421P00014000 P 04/21/17 14.0 2.40 2.65
BKD 170421P00015000 P 04/21/17 15.0 3.10 3.60
BKD 170421P00016000 P 04/21/17 16.0 4.00 4.70
BKD 170421P00017000 P 04/21/17 17.0 4.70 5.60
BKD 170421P00018000 P 04/21/17 18.0 5.60 6.60
BKD 170421P00019000 P 04/21/17 19.0 6.40 7.60
BKD 170421P00020000 P 04/21/17 20.0 7.40 8.60
BKD 170421P00021000 P 04/21/17 21.0 8.40 9.60
BKD 170421P00022000 P 04/21/17 22.0 9.40 10.60
BKD 170421P00023000 P 04/21/17 23.0 10.40 11.60
BKD 170421P00024000 P 04/21/17 24.0 11.40 12.80
BKD 170421P00025000 P 04/21/17 25.0 12.50 13.90
BKD 170421P00026000 P 04/21/17 26.0 13.40 14.60
BKD 170421P00027000 P 04/21/17 27.0 14.40 15.60
BKD 170421P00028000 P 04/21/17 28.0 15.50 16.60
BKD 170421P00029000 P 04/21/17 29.0 16.40 17.60
BKD 170421P00030000 P 04/21/17 30.0 17.50 18.60
BKD 170421P00031000 P 04/21/17 31.0 18.60 19.60
BKD 170721C00003000 C 07/21/17 3.0 8.50 9.30
BKD 170721C00004000 C 07/21/17 4.0 7.50 8.30
BKD 170721C00005000 C 07/21/17 5.0 6.50 7.70
BKD 170721C00006000 C 07/21/17 6.0 5.60 6.40
BKD 170721C00007000 C 07/21/17 7.0 4.70 5.50
BKD 170721C00008000 C 07/21/17 8.0 3.90 4.90
BKD 170721C00009000 C 07/21/17 9.0 3.00 4.10
BKD 170721C00010000 C 07/21/17 10.0 2.60 3.10
BKD 170721C00011000 C 07/21/17 11.0 1.65 2.45
BKD 170721C00012000 C 07/21/17 12.0 1.45 1.90
BKD 170721C00013000 C 07/21/17 13.0 1.00 1.35
BKD 170721C00014000 C 07/21/17 14.0 0.75 1.10
BKD 170721C00015000 C 07/21/17 15.0 0.50 0.85
BKD 170721C00016000 C 07/21/17 16.0 0.30 0.65
BKD 170721C00017000 C 07/21/17 17.0 0.20 0.55
BKD 170721C00018000 C 07/21/17 18.0 0.15 0.45
BKD 170721C00019000 C 07/21/17 19.0 0.05 0.50
BKD 170721C00020000 C 07/21/17 20.0 0.05 0.50
BKD 170721C00021000 C 07/21/17 21.0 0.00 0.50
BKD 170721P00003000 P 07/21/17 3.0 0.00 0.60
BKD 170721P00004000 P 07/21/17 4.0 0.00 0.50
BKD 170721P00005000 P 07/21/17 5.0 0.05 0.30
BKD 170721P00006000 P 07/21/17 6.0 0.00 0.50
BKD 170721P00007000 P 07/21/17 7.0 0.05 0.50
BKD 170721P00008000 P 07/21/17 8.0 0.25 0.50
BKD 170721P00009000 P 07/21/17 9.0 0.35 0.70
BKD 170721P00010000 P 07/21/17 10.0 0.60 1.00
BKD 170721P00011000 P 07/21/17 11.0 1.00 1.35
BKD 170721P00012000 P 07/21/17 12.0 1.40 1.80
BKD 170721P00013000 P 07/21/17 13.0 1.95 2.35
BKD 170721P00014000 P 07/21/17 14.0 2.60 3.00
BKD 170721P00015000 P 07/21/17 15.0 3.10 4.10
BKD 170721P00016000 P 07/21/17 16.0 4.20 4.90
BKD 170721P00017000 P 07/21/17 17.0 5.00 5.80
BKD 170721P00018000 P 07/21/17 18.0 6.00 7.20
BKD 170721P00019000 P 07/21/17 19.0 6.90 7.70
BKD 170721P00020000 P 07/21/17 20.0 7.50 8.70
BKD 170721P00021000 P 07/21/17 21.0 8.80 9.30
BKD 180119C00003000 C 01/19/18 3.0 7.20 9.80
BKD 180119C00005000 C 01/19/18 5.0 6.70 7.70
BKD 180119C00007500 C 01/19/18 7.5 4.60 5.60
BKD 180119C00010000 C 01/19/18 10.0 2.90 3.80
BKD 180119C00012500 C 01/19/18 12.5 1.70 2.50
BKD 180119C00015000 C 01/19/18 15.0 0.85 1.70
BKD 180119C00017500 C 01/19/18 17.5 0.30 1.10
BKD 180119C00020000 C 01/19/18 20.0 0.10 0.80
BKD 180119C00022500 C 01/19/18 22.5 0.05 0.85
BKD 180119C00025000 C 01/19/18 25.0 0.05 0.75
BKD 180119C00027500 C 01/19/18 27.5 0.00 0.80
BKD 180119C00030000 C 01/19/18 30.0 0.00 0.75
BKD 180119C00032500 C 01/19/18 32.5 0.00 0.75
BKD 180119C00035000 C 01/19/18 35.0 0.00 0.45
BKD 180119C00037500 C 01/19/18 37.5 0.00 0.55
BKD 180119C00040000 C 01/19/18 40.0 0.00 0.65
BKD 180119P00003000 P 01/19/18 3.0 0.05 0.80
BKD 180119P00005000 P 01/19/18 5.0 0.05 0.30
BKD 180119P00007500 P 01/19/18 7.5 0.35 0.65
BKD 180119P00010000 P 01/19/18 10.0 1.00 1.40
BKD 180119P00012500 P 01/19/18 12.5 2.20 2.55
BKD 180119P00015000 P 01/19/18 15.0 3.70 4.70
BKD 180119P00017500 P 01/19/18 17.5 5.70 6.70
BKD 180119P00020000 P 01/19/18 20.0 7.90 8.90
BKD 180119P00022500 P 01/19/18 22.5 10.00 11.10
BKD 180119P00025000 P 01/19/18 25.0 12.40 13.70
BKD 180119P00027500 P 01/19/18 27.5 14.80 16.10
BKD 180119P00030000 P 01/19/18 30.0 17.40 18.60
BKD 180119P00032500 P 01/19/18 32.5 19.80 21.10
BKD 180119P00035000 P 01/19/18 35.0 21.80 23.60
BKD 180119P00037500 P 01/19/18 37.5 24.30 26.10
BKD 180119P00040000 P 01/19/18 40.0 27.70 28.60
BKD 190118C00003000 C 01/18/19 3.0 8.80 9.90
BKD 190118C00005000 C 01/18/19 5.0 7.00 8.20
BKD 190118C00008000 C 01/18/19 8.0 4.70 6.20
BKD 190118C00010000 C 01/18/19 10.0 3.60 5.00
BKD 190118C00013000 C 01/18/19 13.0 2.30 3.60
BKD 190118C00015000 C 01/18/19 15.0 1.55 2.90
BKD 190118C00017000 C 01/18/19 17.0 1.05 2.35
BKD 190118C00020000 C 01/18/19 20.0 0.65 1.80
BKD 190118C00022000 C 01/18/19 22.0 0.25 1.50
BKD 190118C00025000 C 01/18/19 25.0 0.10 1.15
BKD 190118C00027000 C 01/18/19 27.0 0.05 0.95
BKD 190118C00030000 C 01/18/19 30.0 0.05 1.55
BKD 190118C00035000 C 01/18/19 35.0 0.05 1.45
BKD 190118P00003000 P 01/18/19 3.0 0.05 1.45
BKD 190118P00005000 P 01/18/19 5.0 0.15 1.80
BKD 190118P00008000 P 01/18/19 8.0 0.85 1.70
BKD 190118P00010000 P 01/18/19 10.0 1.55 2.55
BKD 190118P00013000 P 01/18/19 13.0 3.10 4.20
BKD 190118P00015000 P 01/18/19 15.0 4.30 5.60
BKD 190118P00017000 P 01/18/19 17.0 5.70 7.00
BKD 190118P00020000 P 01/18/19 20.0 8.20 9.50
BKD 190118P00022000 P 01/18/19 22.0 10.00 11.20
BKD 190118P00025000 P 01/18/19 25.0 12.80 13.90
BKD 190118P00027000 P 01/18/19 27.0 14.60 15.60
BKD 190118P00030000 P 01/18/19 30.0 17.50 18.70
BKD 190118P00035000 P 01/18/19 35.0 22.70 23.80

OPRA data is delayed 15 minutes.