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 May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BKD 150619C00020000 C 06/19/15 20.0 17.50 18.70
BKD 150619C00022500 C 06/19/15 22.5 15.00 16.20
BKD 150619C00025000 C 06/19/15 25.0 10.70 15.30
BKD 150619C00027500 C 06/19/15 27.5 8.20 12.80
BKD 150619C00030000 C 06/19/15 30.0 6.00 10.20
BKD 150619C00032500 C 06/19/15 32.5 3.50 7.80
BKD 150619C00035000 C 06/19/15 35.0 2.90 3.30
BKD 150619C00037500 C 06/19/15 37.5 1.10 1.35
BKD 150619C00040000 C 06/19/15 40.0 0.25 0.45
BKD 150619C00042500 C 06/19/15 42.5 0.00 0.75
BKD 150619C00045000 C 06/19/15 45.0 0.00 0.35
BKD 150619C00047500 C 06/19/15 47.5 0.00 0.30
BKD 150619C00050000 C 06/19/15 50.0 0.00 0.30
BKD 150619C00055000 C 06/19/15 55.0 0.00 0.30
BKD 150619P00020000 P 06/19/15 20.0 0.00 0.30
BKD 150619P00022500 P 06/19/15 22.5 0.00 0.30
BKD 150619P00025000 P 06/19/15 25.0 0.00 0.30
BKD 150619P00027500 P 06/19/15 27.5 0.00 0.30
BKD 150619P00030000 P 06/19/15 30.0 0.00 0.30
BKD 150619P00032500 P 06/19/15 32.5 0.00 0.25
BKD 150619P00035000 P 06/19/15 35.0 0.10 0.25
BKD 150619P00037500 P 06/19/15 37.5 0.75 0.95
BKD 150619P00040000 P 06/19/15 40.0 1.95 2.90
BKD 150619P00042500 P 06/19/15 42.5 3.40 5.50
BKD 150619P00045000 P 06/19/15 45.0 4.70 9.00
BKD 150619P00047500 P 06/19/15 47.5 7.40 11.60
BKD 150619P00050000 P 06/19/15 50.0 9.70 14.00
BKD 150619P00055000 P 06/19/15 55.0 16.20 17.70
BKD 150717C00022500 C 07/17/15 22.5 14.90 16.20
BKD 150717C00025000 C 07/17/15 25.0 11.10 15.20
BKD 150717C00027500 C 07/17/15 27.5 9.90 11.30
BKD 150717C00030000 C 07/17/15 30.0 6.10 10.30
BKD 150717C00032500 C 07/17/15 32.5 4.70 6.80
BKD 150717C00035000 C 07/17/15 35.0 3.20 3.60
BKD 150717C00037500 C 07/17/15 37.5 1.55 1.80
BKD 150717C00040000 C 07/17/15 40.0 0.60 0.80
BKD 150717C00042500 C 07/17/15 42.5 0.15 0.35
BKD 150717C00045000 C 07/17/15 45.0 0.05 0.25
BKD 150717C00047500 C 07/17/15 47.5 0.00 0.30
BKD 150717C00050000 C 07/17/15 50.0 0.00 0.35
BKD 150717P00022500 P 07/17/15 22.5 0.00 0.30
BKD 150717P00025000 P 07/17/15 25.0 0.00 0.30
BKD 150717P00027500 P 07/17/15 27.5 0.00 0.30
BKD 150717P00030000 P 07/17/15 30.0 0.00 0.35
BKD 150717P00032500 P 07/17/15 32.5 0.05 0.25
BKD 150717P00035000 P 07/17/15 35.0 0.40 0.55
BKD 150717P00037500 P 07/17/15 37.5 1.20 1.40
BKD 150717P00040000 P 07/17/15 40.0 2.65 2.95
BKD 150717P00042500 P 07/17/15 42.5 4.60 5.10
BKD 150717P00045000 P 07/17/15 45.0 4.90 9.10
BKD 150717P00047500 P 07/17/15 47.5 7.30 11.70
BKD 150717P00050000 P 07/17/15 50.0 11.50 12.40
BKD 151016C00020000 C 10/16/15 20.0 17.20 18.90
BKD 151016C00022500 C 10/16/15 22.5 15.30 16.40
BKD 151016C00025000 C 10/16/15 25.0 12.60 13.70
BKD 151016C00027500 C 10/16/15 27.5 8.60 12.80
BKD 151016C00030000 C 10/16/15 30.0 6.30 10.60
BKD 151016C00032500 C 10/16/15 32.5 5.90 6.40
BKD 151016C00035000 C 10/16/15 35.0 4.10 4.50
BKD 151016C00037500 C 10/16/15 37.5 2.55 2.95
BKD 151016C00040000 C 10/16/15 40.0 1.60 1.90
BKD 151016C00042500 C 10/16/15 42.5 0.90 1.15
BKD 151016C00045000 C 10/16/15 45.0 0.40 0.70
BKD 151016C00047500 C 10/16/15 47.5 0.15 0.45
BKD 151016C00050000 C 10/16/15 50.0 0.00 0.30
BKD 151016P00020000 P 10/16/15 20.0 0.00 0.40
BKD 151016P00022500 P 10/16/15 22.5 0.00 0.40
BKD 151016P00025000 P 10/16/15 25.0 0.00 0.25
BKD 151016P00027500 P 10/16/15 27.5 0.00 0.25
BKD 151016P00030000 P 10/16/15 30.0 0.15 0.45
BKD 151016P00032500 P 10/16/15 32.5 0.60 0.80
BKD 151016P00035000 P 10/16/15 35.0 1.10 1.45
BKD 151016P00037500 P 10/16/15 37.5 2.10 2.45
BKD 151016P00040000 P 10/16/15 40.0 3.50 3.90
BKD 151016P00042500 P 10/16/15 42.5 5.30 5.80
BKD 151016P00045000 P 10/16/15 45.0 7.30 7.90
BKD 151016P00047500 P 10/16/15 47.5 9.40 10.50
BKD 151016P00050000 P 10/16/15 50.0 11.30 12.90
BKD 160115C00020000 C 01/15/16 20.0 17.60 19.10
BKD 160115C00022500 C 01/15/16 22.5 13.80 17.80
BKD 160115C00025000 C 01/15/16 25.0 11.10 15.40
BKD 160115C00027500 C 01/15/16 27.5 9.00 13.20
BKD 160115C00030000 C 01/15/16 30.0 8.30 9.00
BKD 160115C00032500 C 01/15/16 32.5 6.30 7.00
BKD 160115C00035000 C 01/15/16 35.0 4.70 5.30
BKD 160115C00037500 C 01/15/16 37.5 3.30 3.80
BKD 160115C00040000 C 01/15/16 40.0 2.25 2.65
BKD 160115C00042500 C 01/15/16 42.5 1.55 1.85
BKD 160115C00045000 C 01/15/16 45.0 0.95 1.25
BKD 160115C00047500 C 01/15/16 47.5 0.55 0.90
BKD 160115C00050000 C 01/15/16 50.0 0.25 0.65
BKD 160115P00020000 P 01/15/16 20.0 0.00 0.45
BKD 160115P00022500 P 01/15/16 22.5 0.00 0.25
BKD 160115P00025000 P 01/15/16 25.0 0.00 0.30
BKD 160115P00027500 P 01/15/16 27.5 0.10 0.45
BKD 160115P00030000 P 01/15/16 30.0 0.40 0.75
BKD 160115P00032500 P 01/15/16 32.5 0.90 1.25
BKD 160115P00035000 P 01/15/16 35.0 1.65 2.05
BKD 160115P00037500 P 01/15/16 37.5 2.75 3.20
BKD 160115P00040000 P 01/15/16 40.0 4.10 4.60
BKD 160115P00042500 P 01/15/16 42.5 5.80 6.40
BKD 160115P00045000 P 01/15/16 45.0 7.80 8.30
BKD 160115P00047500 P 01/15/16 47.5 9.90 10.50
BKD 160115P00050000 P 01/15/16 50.0 12.10 12.70

OPRA data is delayed 15 minutes.