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 (2017-03-10)Premium Content

Brookdale Senior Living Inc (BKD)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BKD 170421C00005000 C 04/21/17 5.0 6.70 7.40
BKD 170421C00006000 C 04/21/17 6.0 5.70 6.40
BKD 170421C00007000 C 04/21/17 7.0 4.70 5.40
BKD 170421C00008000 C 04/21/17 8.0 3.50 4.40
BKD 170421C00009000 C 04/21/17 9.0 2.75 3.40
BKD 170421C00010000 C 04/21/17 10.0 1.80 2.35
BKD 170421C00011000 C 04/21/17 11.0 0.95 1.45
BKD 170421C00012000 C 04/21/17 12.0 0.45 0.90
BKD 170421C00013000 C 04/21/17 13.0 0.15 0.30
BKD 170421C00014000 C 04/21/17 14.0 0.00 0.20
BKD 170421C00015000 C 04/21/17 15.0 0.00 0.15
BKD 170421C00016000 C 04/21/17 16.0 0.00 0.10
BKD 170421C00017000 C 04/21/17 17.0 0.00 0.10
BKD 170421C00018000 C 04/21/17 18.0 0.00 0.80
BKD 170421C00019000 C 04/21/17 19.0 0.00 0.80
BKD 170421C00020000 C 04/21/17 20.0 0.00 0.15
BKD 170421C00021000 C 04/21/17 21.0 0.00 0.85
BKD 170421C00022000 C 04/21/17 22.0 0.00 0.80
BKD 170421C00023000 C 04/21/17 23.0 0.00 0.75
BKD 170421C00024000 C 04/21/17 24.0 0.00 0.80
BKD 170421C00025000 C 04/21/17 25.0 0.00 0.80
BKD 170421C00026000 C 04/21/17 26.0 0.00 0.85
BKD 170421C00027000 C 04/21/17 27.0 0.00 0.75
BKD 170421C00028000 C 04/21/17 28.0 0.00 0.80
BKD 170421C00029000 C 04/21/17 29.0 0.00 0.80
BKD 170421C00030000 C 04/21/17 30.0 0.00 0.85
BKD 170421C00031000 C 04/21/17 31.0 0.00 0.75
BKD 170421P00005000 P 04/21/17 5.0 0.00 0.80
BKD 170421P00006000 P 04/21/17 6.0 0.00 0.85
BKD 170421P00007000 P 04/21/17 7.0 0.00 0.80
BKD 170421P00008000 P 04/21/17 8.0 0.00 0.85
BKD 170421P00009000 P 04/21/17 9.0 0.00 0.70
BKD 170421P00010000 P 04/21/17 10.0 0.00 0.25
BKD 170421P00011000 P 04/21/17 11.0 0.10 0.25
BKD 170421P00012000 P 04/21/17 12.0 0.40 0.55
BKD 170421P00013000 P 04/21/17 13.0 0.90 1.25
BKD 170421P00014000 P 04/21/17 14.0 1.60 2.50
BKD 170421P00015000 P 04/21/17 15.0 2.75 3.30
BKD 170421P00016000 P 04/21/17 16.0 3.70 4.30
BKD 170421P00017000 P 04/21/17 17.0 4.60 5.30
BKD 170421P00018000 P 04/21/17 18.0 5.70 6.30
BKD 170421P00019000 P 04/21/17 19.0 6.60 7.30
BKD 170421P00020000 P 04/21/17 20.0 7.70 8.30
BKD 170421P00021000 P 04/21/17 21.0 8.30 9.30
BKD 170421P00022000 P 04/21/17 22.0 9.40 10.30
BKD 170421P00023000 P 04/21/17 23.0 10.40 11.70
BKD 170421P00024000 P 04/21/17 24.0 11.40 12.30
BKD 170421P00025000 P 04/21/17 25.0 12.20 13.30
BKD 170421P00026000 P 04/21/17 26.0 13.40 14.30
BKD 170421P00027000 P 04/21/17 27.0 14.40 15.30
BKD 170421P00028000 P 04/21/17 28.0 13.50 16.30
BKD 170421P00029000 P 04/21/17 29.0 14.50 17.30
BKD 170421P00030000 P 04/21/17 30.0 17.40 18.30
BKD 170421P00031000 P 04/21/17 31.0 18.70 19.30
BKD 170519C00004000 C 05/19/17 4.0 7.70 8.40
BKD 170519C00005000 C 05/19/17 5.0 6.70 7.40
BKD 170519C00006000 C 05/19/17 6.0 5.70 6.40
BKD 170519C00007000 C 05/19/17 7.0 4.80 6.20
BKD 170519C00008000 C 05/19/17 8.0 3.80 4.30
BKD 170519C00009000 C 05/19/17 9.0 2.80 3.40
BKD 170519C00010000 C 05/19/17 10.0 1.95 2.45
BKD 170519C00011000 C 05/19/17 11.0 1.35 1.65
BKD 170519C00012000 C 05/19/17 12.0 0.70 1.00
BKD 170519C00013000 C 05/19/17 13.0 0.35 0.60
BKD 170519C00014000 C 05/19/17 14.0 0.15 0.40
BKD 170519C00015000 C 05/19/17 15.0 0.00 0.25
BKD 170519C00016000 C 05/19/17 16.0 0.00 0.30
BKD 170519C00017000 C 05/19/17 17.0 0.00 0.85
BKD 170519C00018000 C 05/19/17 18.0 0.00 1.65
BKD 170519C00019000 C 05/19/17 19.0 0.00 0.80
BKD 170519C00020000 C 05/19/17 20.0 0.00 0.80
BKD 170519P00004000 P 05/19/17 4.0 0.00 0.80
BKD 170519P00005000 P 05/19/17 5.0 0.00 0.80
BKD 170519P00006000 P 05/19/17 6.0 0.00 0.80
BKD 170519P00007000 P 05/19/17 7.0 0.00 0.85
BKD 170519P00008000 P 05/19/17 8.0 0.00 0.80
BKD 170519P00009000 P 05/19/17 9.0 0.00 0.30
BKD 170519P00010000 P 05/19/17 10.0 0.05 0.30
BKD 170519P00011000 P 05/19/17 11.0 0.30 0.55
BKD 170519P00012000 P 05/19/17 12.0 0.65 1.00
BKD 170519P00013000 P 05/19/17 13.0 1.25 1.55
BKD 170519P00014000 P 05/19/17 14.0 1.20 2.35
BKD 170519P00015000 P 05/19/17 15.0 2.80 4.90
BKD 170519P00016000 P 05/19/17 16.0 3.80 4.30
BKD 170519P00017000 P 05/19/17 17.0 4.70 5.30
BKD 170519P00018000 P 05/19/17 18.0 5.80 6.30
BKD 170519P00019000 P 05/19/17 19.0 6.80 7.90
BKD 170519P00020000 P 05/19/17 20.0 7.70 8.90
BKD 170721C00003000 C 07/21/17 3.0 8.70 9.50
BKD 170721C00004000 C 07/21/17 4.0 7.70 8.50
BKD 170721C00005000 C 07/21/17 5.0 6.70 7.40
BKD 170721C00006000 C 07/21/17 6.0 5.70 6.50
BKD 170721C00007000 C 07/21/17 7.0 3.90 5.40
BKD 170721C00008000 C 07/21/17 8.0 3.80 4.90
BKD 170721C00009000 C 07/21/17 9.0 2.95 5.00
BKD 170721C00010000 C 07/21/17 10.0 2.15 2.75
BKD 170721C00011000 C 07/21/17 11.0 1.60 1.95
BKD 170721C00012000 C 07/21/17 12.0 1.05 1.40
BKD 170721C00013000 C 07/21/17 13.0 0.65 1.00
BKD 170721C00014000 C 07/21/17 14.0 0.35 0.70
BKD 170721C00015000 C 07/21/17 15.0 0.20 0.45
BKD 170721C00016000 C 07/21/17 16.0 0.05 0.45
BKD 170721C00017000 C 07/21/17 17.0 0.00 0.40
BKD 170721C00018000 C 07/21/17 18.0 0.00 0.35
BKD 170721C00019000 C 07/21/17 19.0 0.00 0.70
BKD 170721C00020000 C 07/21/17 20.0 0.00 1.20
BKD 170721C00021000 C 07/21/17 21.0 0.00 1.20
BKD 170721C00022000 C 07/21/17 22.0 0.00 1.10
BKD 170721C00023000 C 07/21/17 23.0 0.00 1.10
BKD 170721C00024000 C 07/21/17 24.0 0.00 1.15
BKD 170721C00025000 C 07/21/17 25.0 0.00 1.05
BKD 170721C00026000 C 07/21/17 26.0 0.00 1.10
BKD 170721C00027000 C 07/21/17 27.0 0.00 1.05
BKD 170721C00028000 C 07/21/17 28.0 0.00 1.10
BKD 170721C00029000 C 07/21/17 29.0 0.00 1.15
BKD 170721C00030000 C 07/21/17 30.0 0.00 1.10
BKD 170721C00031000 C 07/21/17 31.0 0.00 1.10
BKD 170721P00003000 P 07/21/17 3.0 0.00 1.05
BKD 170721P00004000 P 07/21/17 4.0 0.00 1.15
BKD 170721P00005000 P 07/21/17 5.0 0.00 1.10
BKD 170721P00006000 P 07/21/17 6.0 0.00 1.05
BKD 170721P00007000 P 07/21/17 7.0 0.00 0.30
BKD 170721P00008000 P 07/21/17 8.0 0.00 0.25
BKD 170721P00009000 P 07/21/17 9.0 0.05 0.55
BKD 170721P00010000 P 07/21/17 10.0 0.30 0.75
BKD 170721P00011000 P 07/21/17 11.0 0.50 0.85
BKD 170721P00012000 P 07/21/17 12.0 0.95 1.30
BKD 170721P00013000 P 07/21/17 13.0 1.50 1.85
BKD 170721P00014000 P 07/21/17 14.0 2.15 2.55
BKD 170721P00015000 P 07/21/17 15.0 2.45 3.80
BKD 170721P00016000 P 07/21/17 16.0 3.80 5.30
BKD 170721P00017000 P 07/21/17 17.0 4.30 5.80
BKD 170721P00018000 P 07/21/17 18.0 5.70 6.40
BKD 170721P00019000 P 07/21/17 19.0 6.70 7.40
BKD 170721P00020000 P 07/21/17 20.0 7.60 8.40
BKD 170721P00021000 P 07/21/17 21.0 8.60 9.40
BKD 170721P00022000 P 07/21/17 22.0 9.70 10.40
BKD 170721P00023000 P 07/21/17 23.0 10.60 11.40
BKD 170721P00024000 P 07/21/17 24.0 11.60 12.40
BKD 170721P00025000 P 07/21/17 25.0 12.60 13.40
BKD 170721P00026000 P 07/21/17 26.0 13.60 14.40
BKD 170721P00027000 P 07/21/17 27.0 14.60 15.40
BKD 170721P00028000 P 07/21/17 28.0 15.60 16.40
BKD 170721P00029000 P 07/21/17 29.0 16.60 17.40
BKD 170721P00030000 P 07/21/17 30.0 17.60 18.40
BKD 170721P00031000 P 07/21/17 31.0 18.60 19.40
BKD 171020C00003000 C 10/20/17 3.0 7.90 10.30
BKD 171020C00004000 C 10/20/17 4.0 7.10 9.20
BKD 171020C00005000 C 10/20/17 5.0 6.70 7.50
BKD 171020C00006000 C 10/20/17 6.0 5.40 6.50
BKD 171020C00007000 C 10/20/17 7.0 4.40 5.60
BKD 171020C00008000 C 10/20/17 8.0 3.50 4.70
BKD 171020C00009000 C 10/20/17 9.0 2.75 4.20
BKD 171020C00010000 C 10/20/17 10.0 2.25 5.00
BKD 171020C00011000 C 10/20/17 11.0 1.65 2.40
BKD 171020C00012000 C 10/20/17 12.0 1.10 1.85
BKD 171020C00013000 C 10/20/17 13.0 0.70 1.40
BKD 171020C00014000 C 10/20/17 14.0 0.45 1.05
BKD 171020C00015000 C 10/20/17 15.0 0.20 0.85
BKD 171020C00016000 C 10/20/17 16.0 0.05 0.75
BKD 171020C00017000 C 10/20/17 17.0 0.05 0.50
BKD 171020C00018000 C 10/20/17 18.0 0.05 0.55
BKD 171020C00019000 C 10/20/17 19.0 0.00 0.45
BKD 171020C00020000 C 10/20/17 20.0 0.00 0.45
BKD 171020C00021000 C 10/20/17 21.0 0.00 0.35
BKD 171020C00022000 C 10/20/17 22.0 0.00 0.80
BKD 171020C00023000 C 10/20/17 23.0 0.00 1.55
BKD 171020C00024000 C 10/20/17 24.0 0.00 1.50
BKD 171020P00003000 P 10/20/17 3.0 0.00 1.50
BKD 171020P00004000 P 10/20/17 4.0 0.00 1.55
BKD 171020P00005000 P 10/20/17 5.0 0.00 1.40
BKD 171020P00006000 P 10/20/17 6.0 0.00 0.40
BKD 171020P00007000 P 10/20/17 7.0 0.00 0.50
BKD 171020P00008000 P 10/20/17 8.0 0.05 0.65
BKD 171020P00009000 P 10/20/17 9.0 0.10 0.90
BKD 171020P00010000 P 10/20/17 10.0 0.40 1.10
BKD 171020P00011000 P 10/20/17 11.0 0.65 1.25
BKD 171020P00012000 P 10/20/17 12.0 1.10 1.75
BKD 171020P00013000 P 10/20/17 13.0 1.60 2.30
BKD 171020P00014000 P 10/20/17 14.0 2.35 2.95
BKD 171020P00015000 P 10/20/17 15.0 1.50 4.30
BKD 171020P00016000 P 10/20/17 16.0 3.50 5.00
BKD 171020P00017000 P 10/20/17 17.0 3.20 7.00
BKD 171020P00018000 P 10/20/17 18.0 5.30 6.50
BKD 171020P00019000 P 10/20/17 19.0 6.60 8.20
BKD 171020P00020000 P 10/20/17 20.0 7.60 8.70
BKD 171020P00021000 P 10/20/17 21.0 8.00 9.40
BKD 171020P00022000 P 10/20/17 22.0 9.00 10.40
BKD 171020P00023000 P 10/20/17 23.0 10.60 11.40
BKD 171020P00024000 P 10/20/17 24.0 11.50 12.40
BKD 180119C00003000 C 01/19/18 3.0 8.60 9.50
BKD 180119C00005000 C 01/19/18 5.0 6.60 7.60
BKD 180119C00007500 C 01/19/18 7.5 4.30 5.30
BKD 180119C00010000 C 01/19/18 10.0 2.40 3.40
BKD 180119C00012500 C 01/19/18 12.5 0.80 1.90
BKD 180119C00015000 C 01/19/18 15.0 0.35 1.10
BKD 180119C00017500 C 01/19/18 17.5 0.05 0.65
BKD 180119C00020000 C 01/19/18 20.0 0.05 0.90
BKD 180119C00022500 C 01/19/18 22.5 0.00 0.95
BKD 180119C00025000 C 01/19/18 25.0 0.00 0.90
BKD 180119C00027500 C 01/19/18 27.5 0.00 0.55
BKD 180119C00030000 C 01/19/18 30.0 0.00 1.00
BKD 180119C00032500 C 01/19/18 32.5 0.00 1.55
BKD 180119C00035000 C 01/19/18 35.0 0.00 1.55
BKD 180119C00037500 C 01/19/18 37.5 0.00 0.55
BKD 180119C00040000 C 01/19/18 40.0 0.00 1.50
BKD 180119P00003000 P 01/19/18 3.0 0.00 1.75
BKD 180119P00005000 P 01/19/18 5.0 0.00 0.70
BKD 180119P00007500 P 01/19/18 7.5 0.05 1.25
BKD 180119P00010000 P 01/19/18 10.0 0.70 0.90
BKD 180119P00012500 P 01/19/18 12.5 1.45 1.95
BKD 180119P00015000 P 01/19/18 15.0 3.00 4.00
BKD 180119P00017500 P 01/19/18 17.5 5.20 6.20
BKD 180119P00020000 P 01/19/18 20.0 7.50 8.60
BKD 180119P00022500 P 01/19/18 22.5 10.00 11.00
BKD 180119P00025000 P 01/19/18 25.0 12.50 13.50
BKD 180119P00027500 P 01/19/18 27.5 15.00 16.00
BKD 180119P00030000 P 01/19/18 30.0 17.40 18.50
BKD 180119P00032500 P 01/19/18 32.5 20.00 21.00
BKD 180119P00035000 P 01/19/18 35.0 22.50 23.50
BKD 180119P00037500 P 01/19/18 37.5 24.90 26.00
BKD 180119P00040000 P 01/19/18 40.0 27.40 28.50
BKD 190118C00003000 C 01/18/19 3.0 8.30 10.10
BKD 190118C00005000 C 01/18/19 5.0 5.20 9.70
BKD 190118C00008000 C 01/18/19 8.0 2.70 7.20
BKD 190118C00010000 C 01/18/19 10.0 1.25 4.30
BKD 190118C00013000 C 01/18/19 13.0 1.25 2.55
BKD 190118C00015000 C 01/18/19 15.0 0.50 1.85
BKD 190118C00017000 C 01/18/19 17.0 0.00 2.35
BKD 190118C00020000 C 01/18/19 20.0 0.00 1.10
BKD 190118C00022000 C 01/18/19 22.0 0.05 3.70
BKD 190118C00025000 C 01/18/19 25.0 0.00 2.30
BKD 190118C00027000 C 01/18/19 27.0 0.00 2.40
BKD 190118C00030000 C 01/18/19 30.0 0.00 2.55
BKD 190118C00035000 C 01/18/19 35.0 0.00 1.30
BKD 190118P00003000 P 01/18/19 3.0 0.00 2.80
BKD 190118P00005000 P 01/18/19 5.0 0.00 1.35
BKD 190118P00008000 P 01/18/19 8.0 0.15 1.05
BKD 190118P00010000 P 01/18/19 10.0 0.25 1.45
BKD 190118P00013000 P 01/18/19 13.0 0.25 3.20
BKD 190118P00015000 P 01/18/19 15.0 1.55 4.50
BKD 190118P00017000 P 01/18/19 17.0 3.00 7.80
BKD 190118P00020000 P 01/18/19 20.0 5.70 9.00
BKD 190118P00022000 P 01/18/19 22.0 7.70 12.40
BKD 190118P00025000 P 01/18/19 25.0 12.00 13.90
BKD 190118P00027000 P 01/18/19 27.0 14.00 15.90
BKD 190118P00030000 P 01/18/19 30.0 17.00 18.90
BKD 190118P00035000 P 01/18/19 35.0 22.00 23.80

OPRA data is delayed 15 minutes.