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 (2015-06-12)Premium Content

Brookdale Senior Living Inc (BKD)
As of Sep 2 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BKD 150918C00017500 C 09/18/15 17.5 8.70 10.10
BKD 150918C00020000 C 09/18/15 20.0 6.30 7.50
BKD 150918C00022500 C 09/18/15 22.5 3.90 4.70
BKD 150918C00025000 C 09/18/15 25.0 1.85 2.65
BKD 150918C00027500 C 09/18/15 27.5 0.60 0.95
BKD 150918C00030000 C 09/18/15 30.0 0.05 0.20
BKD 150918C00032500 C 09/18/15 32.5 0.00 0.35
BKD 150918C00035000 C 09/18/15 35.0 0.00 0.05
BKD 150918C00037500 C 09/18/15 37.5 0.00 0.75
BKD 150918C00040000 C 09/18/15 40.0 0.00 4.80
BKD 150918C00042500 C 09/18/15 42.5 0.00 4.80
BKD 150918C00045000 C 09/18/15 45.0 0.00 4.80
BKD 150918C00047500 C 09/18/15 47.5 0.00 4.80
BKD 150918C00050000 C 09/18/15 50.0 0.00 0.40
BKD 150918P00017500 P 09/18/15 17.5 0.00 0.30
BKD 150918P00020000 P 09/18/15 20.0 0.00 4.50
BKD 150918P00022500 P 09/18/15 22.5 0.00 4.10
BKD 150918P00025000 P 09/18/15 25.0 0.25 0.60
BKD 150918P00027500 P 09/18/15 27.5 1.15 1.75
BKD 150918P00030000 P 09/18/15 30.0 2.70 3.80
BKD 150918P00032500 P 09/18/15 32.5 5.20 6.30
BKD 150918P00035000 P 09/18/15 35.0 7.20 8.80
BKD 150918P00037500 P 09/18/15 37.5 8.70 11.30
BKD 150918P00040000 P 09/18/15 40.0 12.30 14.30
BKD 150918P00042500 P 09/18/15 42.5 14.80 16.80
BKD 150918P00045000 P 09/18/15 45.0 17.30 19.30
BKD 150918P00047500 P 09/18/15 47.5 19.80 21.80
BKD 150918P00050000 P 09/18/15 50.0 22.40 24.10
BKD 151016C00020000 C 10/16/15 20.0 6.40 7.40
BKD 151016C00022500 C 10/16/15 22.5 4.10 5.20
BKD 151016C00025000 C 10/16/15 25.0 2.70 3.20
BKD 151016C00027500 C 10/16/15 27.5 1.35 1.60
BKD 151016C00030000 C 10/16/15 30.0 0.40 0.70
BKD 151016C00032500 C 10/16/15 32.5 0.00 0.45
BKD 151016C00035000 C 10/16/15 35.0 0.05 0.45
BKD 151016C00037500 C 10/16/15 37.5 0.00 0.35
BKD 151016C00040000 C 10/16/15 40.0 0.05 0.35
BKD 151016C00042500 C 10/16/15 42.5 0.00 0.40
BKD 151016C00045000 C 10/16/15 45.0 0.00 0.40
BKD 151016C00047500 C 10/16/15 47.5 0.00 4.80
BKD 151016C00050000 C 10/16/15 50.0 0.00 0.40
BKD 151016P00020000 P 10/16/15 20.0 0.00 0.50
BKD 151016P00022500 P 10/16/15 22.5 0.25 0.55
BKD 151016P00025000 P 10/16/15 25.0 0.80 1.10
BKD 151016P00027500 P 10/16/15 27.5 1.75 2.15
BKD 151016P00030000 P 10/16/15 30.0 3.20 3.80
BKD 151016P00032500 P 10/16/15 32.5 5.20 6.30
BKD 151016P00035000 P 10/16/15 35.0 7.70 8.80
BKD 151016P00037500 P 10/16/15 37.5 9.90 11.50
BKD 151016P00040000 P 10/16/15 40.0 12.30 13.90
BKD 151016P00042500 P 10/16/15 42.5 14.80 16.80
BKD 151016P00045000 P 10/16/15 45.0 17.30 19.30
BKD 151016P00047500 P 10/16/15 47.5 19.80 21.80
BKD 151016P00050000 P 10/16/15 50.0 22.30 23.90
BKD 160115C00020000 C 01/15/16 20.0 6.80 7.90
BKD 160115C00022500 C 01/15/16 22.5 4.80 5.80
BKD 160115C00025000 C 01/15/16 25.0 3.10 4.10
BKD 160115C00027500 C 01/15/16 27.5 2.00 2.90
BKD 160115C00030000 C 01/15/16 30.0 1.05 1.60
BKD 160115C00032500 C 01/15/16 32.5 0.70 1.00
BKD 160115C00035000 C 01/15/16 35.0 0.15 0.75
BKD 160115C00037500 C 01/15/16 37.5 0.00 0.30
BKD 160115C00040000 C 01/15/16 40.0 0.05 0.50
BKD 160115C00042500 C 01/15/16 42.5 0.00 0.60
BKD 160115C00045000 C 01/15/16 45.0 0.00 0.60
BKD 160115C00047500 C 01/15/16 47.5 0.00 4.80
BKD 160115C00050000 C 01/15/16 50.0 0.00 0.55
BKD 160115P00020000 P 01/15/16 20.0 0.20 0.95
BKD 160115P00022500 P 01/15/16 22.5 0.70 1.30
BKD 160115P00025000 P 01/15/16 25.0 1.50 2.05
BKD 160115P00027500 P 01/15/16 27.5 2.65 3.30
BKD 160115P00030000 P 01/15/16 30.0 4.10 5.00
BKD 160115P00032500 P 01/15/16 32.5 5.90 6.90
BKD 160115P00035000 P 01/15/16 35.0 8.00 9.20
BKD 160115P00037500 P 01/15/16 37.5 8.70 13.00
BKD 160115P00040000 P 01/15/16 40.0 12.30 14.30
BKD 160115P00042500 P 01/15/16 42.5 14.80 16.50
BKD 160115P00045000 P 01/15/16 45.0 17.30 19.00
BKD 160115P00047500 P 01/15/16 47.5 19.70 21.90
BKD 160115P00050000 P 01/15/16 50.0 22.20 24.10
BKD 160415C00015000 C 04/15/16 15.0 11.40 13.00
BKD 160415C00017500 C 04/15/16 17.5 9.20 10.40
BKD 160415C00020000 C 04/15/16 20.0 7.00 8.20
BKD 160415C00022500 C 04/15/16 22.5 5.20 6.30
BKD 160415C00025000 C 04/15/16 25.0 3.70 4.60
BKD 160415C00027500 C 04/15/16 27.5 2.60 3.70
BKD 160415C00030000 C 04/15/16 30.0 1.65 2.30
BKD 160415C00032500 C 04/15/16 32.5 1.00 1.60
BKD 160415C00035000 C 04/15/16 35.0 0.55 1.15
BKD 160415C00037500 C 04/15/16 37.5 0.25 0.80
BKD 160415C00040000 C 04/15/16 40.0 0.00 0.90
BKD 160415C00042500 C 04/15/16 42.5 0.00 0.55
BKD 160415P00015000 P 04/15/16 15.0 0.00 0.65
BKD 160415P00017500 P 04/15/16 17.5 0.05 0.70
BKD 160415P00020000 P 04/15/16 20.0 0.40 1.25
BKD 160415P00022500 P 04/15/16 22.5 1.10 1.75
BKD 160415P00025000 P 04/15/16 25.0 1.90 2.65
BKD 160415P00027500 P 04/15/16 27.5 3.10 3.90
BKD 160415P00030000 P 04/15/16 30.0 4.40 5.60
BKD 160415P00032500 P 04/15/16 32.5 6.20 7.60
BKD 160415P00035000 P 04/15/16 35.0 8.40 9.60
BKD 160415P00037500 P 04/15/16 37.5 10.10 12.30
BKD 160415P00040000 P 04/15/16 40.0 12.80 14.20
BKD 160415P00042500 P 04/15/16 42.5 14.90 16.40

OPRA data is delayed 15 minutes.