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 (2016-06-10)Premium Content

Brookdale Senior Living Inc (BKD)
As of Jul 25 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BKD 160819C00007000 C 08/19/16 7.0 10.60 11.50
BKD 160819C00008000 C 08/19/16 8.0 9.60 10.90
BKD 160819C00009000 C 08/19/16 9.0 8.60 9.70
BKD 160819C00010000 C 08/19/16 10.0 7.60 8.70
BKD 160819C00011000 C 08/19/16 11.0 6.60 7.30
BKD 160819C00012000 C 08/19/16 12.0 5.60 6.30
BKD 160819C00013000 C 08/19/16 13.0 4.60 5.50
BKD 160819C00014000 C 08/19/16 14.0 3.40 4.70
BKD 160819C00015000 C 08/19/16 15.0 2.85 3.30
BKD 160819C00016000 C 08/19/16 16.0 1.90 2.45
BKD 160819C00017000 C 08/19/16 17.0 1.35 1.60
BKD 160819C00018000 C 08/19/16 18.0 0.75 0.95
BKD 160819C00019000 C 08/19/16 19.0 0.40 0.55
BKD 160819C00020000 C 08/19/16 20.0 0.15 0.40
BKD 160819C00021000 C 08/19/16 21.0 0.05 0.30
BKD 160819C00022000 C 08/19/16 22.0 0.00 0.30
BKD 160819C00023000 C 08/19/16 23.0 0.00 0.25
BKD 160819C00024000 C 08/19/16 24.0 0.00 0.25
BKD 160819C00025000 C 08/19/16 25.0 0.00 0.25
BKD 160819P00007000 P 08/19/16 7.0 0.00 0.20
BKD 160819P00008000 P 08/19/16 8.0 0.00 0.20
BKD 160819P00009000 P 08/19/16 9.0 0.00 0.20
BKD 160819P00010000 P 08/19/16 10.0 0.00 0.25
BKD 160819P00011000 P 08/19/16 11.0 0.00 0.25
BKD 160819P00012000 P 08/19/16 12.0 0.00 0.25
BKD 160819P00013000 P 08/19/16 13.0 0.00 0.25
BKD 160819P00014000 P 08/19/16 14.0 0.00 0.30
BKD 160819P00015000 P 08/19/16 15.0 0.00 0.20
BKD 160819P00016000 P 08/19/16 16.0 0.20 0.40
BKD 160819P00017000 P 08/19/16 17.0 0.55 0.60
BKD 160819P00018000 P 08/19/16 18.0 0.80 1.00
BKD 160819P00019000 P 08/19/16 19.0 1.45 1.70
BKD 160819P00020000 P 08/19/16 20.0 1.80 2.65
BKD 160819P00021000 P 08/19/16 21.0 2.95 3.80
BKD 160819P00022000 P 08/19/16 22.0 3.90 4.50
BKD 160819P00023000 P 08/19/16 23.0 4.00 5.70
BKD 160819P00024000 P 08/19/16 24.0 5.80 6.60
BKD 160819P00025000 P 08/19/16 25.0 6.80 8.00
BKD 160916C00008000 C 09/16/16 8.0 9.60 10.50
BKD 160916C00009000 C 09/16/16 9.0 8.60 9.70
BKD 160916C00010000 C 09/16/16 10.0 7.60 8.70
BKD 160916C00011000 C 09/16/16 11.0 6.40 7.50
BKD 160916C00012000 C 09/16/16 12.0 5.60 6.70
BKD 160916C00013000 C 09/16/16 13.0 4.70 5.60
BKD 160916C00014000 C 09/16/16 14.0 3.70 4.50
BKD 160916C00015000 C 09/16/16 15.0 2.60 3.50
BKD 160916C00016000 C 09/16/16 16.0 2.05 2.65
BKD 160916C00017000 C 09/16/16 17.0 1.60 1.85
BKD 160916C00018000 C 09/16/16 18.0 1.00 1.25
BKD 160916C00019000 C 09/16/16 19.0 0.60 0.80
BKD 160916C00020000 C 09/16/16 20.0 0.35 0.55
BKD 160916C00021000 C 09/16/16 21.0 0.20 0.45
BKD 160916C00022000 C 09/16/16 22.0 0.00 0.95
BKD 160916C00023000 C 09/16/16 23.0 0.00 0.75
BKD 160916C00024000 C 09/16/16 24.0 0.00 0.25
BKD 160916C00025000 C 09/16/16 25.0 0.00 0.25
BKD 160916C00026000 C 09/16/16 26.0 0.00 0.25
BKD 160916P00008000 P 09/16/16 8.0 0.00 0.25
BKD 160916P00009000 P 09/16/16 9.0 0.00 0.25
BKD 160916P00010000 P 09/16/16 10.0 0.00 0.25
BKD 160916P00011000 P 09/16/16 11.0 0.00 0.25
BKD 160916P00012000 P 09/16/16 12.0 0.00 0.30
BKD 160916P00013000 P 09/16/16 13.0 0.00 0.50
BKD 160916P00014000 P 09/16/16 14.0 0.05 0.80
BKD 160916P00015000 P 09/16/16 15.0 0.25 0.40
BKD 160916P00016000 P 09/16/16 16.0 0.40 0.55
BKD 160916P00017000 P 09/16/16 17.0 0.65 0.85
BKD 160916P00018000 P 09/16/16 18.0 1.10 1.30
BKD 160916P00019000 P 09/16/16 19.0 1.70 1.95
BKD 160916P00020000 P 09/16/16 20.0 2.25 2.85
BKD 160916P00021000 P 09/16/16 21.0 3.10 3.70
BKD 160916P00022000 P 09/16/16 22.0 3.10 4.80
BKD 160916P00023000 P 09/16/16 23.0 4.90 5.50
BKD 160916P00024000 P 09/16/16 24.0 5.90 6.70
BKD 160916P00025000 P 09/16/16 25.0 5.90 8.10
BKD 160916P00026000 P 09/16/16 26.0 6.90 9.10
BKD 161021C00005000 C 10/21/16 5.0 12.60 13.50
BKD 161021C00006000 C 10/21/16 6.0 11.60 12.70
BKD 161021C00007000 C 10/21/16 7.0 10.60 11.80
BKD 161021C00008000 C 10/21/16 8.0 9.40 10.90
BKD 161021C00009000 C 10/21/16 9.0 8.60 9.70
BKD 161021C00010000 C 10/21/16 10.0 7.40 8.70
BKD 161021C00011000 C 10/21/16 11.0 6.00 7.30
BKD 161021C00012000 C 10/21/16 12.0 5.70 6.90
BKD 161021C00013000 C 10/21/16 13.0 5.00 5.90
BKD 161021C00014000 C 10/21/16 14.0 3.60 5.10
BKD 161021C00015000 C 10/21/16 15.0 3.20 3.70
BKD 161021C00016000 C 10/21/16 16.0 2.50 2.85
BKD 161021C00017000 C 10/21/16 17.0 1.85 2.10
BKD 161021C00018000 C 10/21/16 18.0 1.30 1.50
BKD 161021C00019000 C 10/21/16 19.0 0.90 1.05
BKD 161021C00020000 C 10/21/16 20.0 0.60 0.80
BKD 161021C00021000 C 10/21/16 21.0 0.40 0.70
BKD 161021C00022000 C 10/21/16 22.0 0.25 0.50
BKD 161021C00023000 C 10/21/16 23.0 0.05 0.55
BKD 161021C00024000 C 10/21/16 24.0 0.00 0.40
BKD 161021C00025000 C 10/21/16 25.0 0.00 0.35
BKD 161021C00026000 C 10/21/16 26.0 0.00 0.50
BKD 161021C00027000 C 10/21/16 27.0 0.00 0.30
BKD 161021C00028000 C 10/21/16 28.0 0.00 0.25
BKD 161021C00029000 C 10/21/16 29.0 0.00 0.25
BKD 161021C00030000 C 10/21/16 30.0 0.00 0.25
BKD 161021C00031000 C 10/21/16 31.0 0.00 0.25
BKD 161021P00005000 P 10/21/16 5.0 0.00 0.25
BKD 161021P00006000 P 10/21/16 6.0 0.00 0.25
BKD 161021P00007000 P 10/21/16 7.0 0.00 0.50
BKD 161021P00008000 P 10/21/16 8.0 0.00 0.50
BKD 161021P00009000 P 10/21/16 9.0 0.00 0.50
BKD 161021P00010000 P 10/21/16 10.0 0.00 0.50
BKD 161021P00011000 P 10/21/16 11.0 0.00 0.35
BKD 161021P00012000 P 10/21/16 12.0 0.00 0.40
BKD 161021P00013000 P 10/21/16 13.0 0.05 0.45
BKD 161021P00014000 P 10/21/16 14.0 0.25 0.50
BKD 161021P00015000 P 10/21/16 15.0 0.40 0.70
BKD 161021P00016000 P 10/21/16 16.0 0.60 0.85
BKD 161021P00017000 P 10/21/16 17.0 0.95 1.10
BKD 161021P00018000 P 10/21/16 18.0 1.35 1.55
BKD 161021P00019000 P 10/21/16 19.0 1.95 2.15
BKD 161021P00020000 P 10/21/16 20.0 2.65 2.85
BKD 161021P00021000 P 10/21/16 21.0 3.20 4.20
BKD 161021P00022000 P 10/21/16 22.0 4.00 5.50
BKD 161021P00023000 P 10/21/16 23.0 4.90 6.70
BKD 161021P00024000 P 10/21/16 24.0 5.90 6.80
BKD 161021P00025000 P 10/21/16 25.0 6.90 7.70
BKD 161021P00026000 P 10/21/16 26.0 7.80 8.70
BKD 161021P00027000 P 10/21/16 27.0 8.80 9.80
BKD 161021P00028000 P 10/21/16 28.0 9.80 11.20
BKD 161021P00029000 P 10/21/16 29.0 10.80 13.30
BKD 161021P00030000 P 10/21/16 30.0 11.80 14.40
BKD 161021P00031000 P 10/21/16 31.0 12.80 15.30
BKD 170120C00005000 C 01/20/17 5.0 12.60 13.30
BKD 170120C00007500 C 01/20/17 7.5 9.90 10.90
BKD 170120C00009000 C 01/20/17 9.0 7.00 11.40
BKD 170120C00010000 C 01/20/17 10.0 8.00 9.40
BKD 170120C00011000 C 01/20/17 11.0 6.30 8.70
BKD 170120C00012500 C 01/20/17 12.5 5.20 6.80
BKD 170120C00014000 C 01/20/17 14.0 4.10 5.50
BKD 170120C00015000 C 01/20/17 15.0 3.70 4.90
BKD 170120C00016000 C 01/20/17 16.0 3.00 3.40
BKD 170120C00017500 C 01/20/17 17.5 2.25 2.50
BKD 170120C00019000 C 01/20/17 19.0 1.45 1.75
BKD 170120C00020000 C 01/20/17 20.0 1.10 1.40
BKD 170120C00021000 C 01/20/17 21.0 0.85 1.10
BKD 170120C00022500 C 01/20/17 22.5 0.55 0.65
BKD 170120C00024000 C 01/20/17 24.0 0.35 0.65
BKD 170120C00025000 C 01/20/17 25.0 0.25 0.45
BKD 170120C00026000 C 01/20/17 26.0 0.00 0.75
BKD 170120C00027500 C 01/20/17 27.5 0.00 0.80
BKD 170120C00029000 C 01/20/17 29.0 0.00 0.40
BKD 170120C00030000 C 01/20/17 30.0 0.00 0.40
BKD 170120C00031000 C 01/20/17 31.0 0.00 0.40
BKD 170120C00032500 C 01/20/17 32.5 0.00 0.35
BKD 170120C00034000 C 01/20/17 34.0 0.00 0.60
BKD 170120C00035000 C 01/20/17 35.0 0.00 0.20
BKD 170120C00036000 C 01/20/17 36.0 0.00 0.60
BKD 170120C00037500 C 01/20/17 37.5 0.00 0.60
BKD 170120C00040000 C 01/20/17 40.0 0.00 0.35
BKD 170120P00005000 P 01/20/17 5.0 0.00 0.60
BKD 170120P00007500 P 01/20/17 7.5 0.00 0.45
BKD 170120P00009000 P 01/20/17 9.0 0.00 0.45
BKD 170120P00010000 P 01/20/17 10.0 0.05 0.50
BKD 170120P00011000 P 01/20/17 11.0 0.05 0.50
BKD 170120P00012500 P 01/20/17 12.5 0.35 0.70
BKD 170120P00014000 P 01/20/17 14.0 0.60 0.95
BKD 170120P00015000 P 01/20/17 15.0 0.80 1.05
BKD 170120P00016000 P 01/20/17 16.0 1.20 1.35
BKD 170120P00017500 P 01/20/17 17.5 1.75 2.00
BKD 170120P00019000 P 01/20/17 19.0 2.50 2.75
BKD 170120P00020000 P 01/20/17 20.0 3.10 3.40
BKD 170120P00021000 P 01/20/17 21.0 3.80 4.10
BKD 170120P00022500 P 01/20/17 22.5 4.70 6.00
BKD 170120P00024000 P 01/20/17 24.0 6.00 6.70
BKD 170120P00025000 P 01/20/17 25.0 6.90 8.30
BKD 170120P00026000 P 01/20/17 26.0 7.90 10.20
BKD 170120P00027500 P 01/20/17 27.5 9.30 10.10
BKD 170120P00029000 P 01/20/17 29.0 10.80 13.40
BKD 170120P00030000 P 01/20/17 30.0 11.80 12.70
BKD 170120P00031000 P 01/20/17 31.0 12.80 13.70
BKD 170120P00032500 P 01/20/17 32.5 14.30 15.70
BKD 170120P00034000 P 01/20/17 34.0 15.80 17.70
BKD 170120P00035000 P 01/20/17 35.0 15.80 18.20
BKD 170120P00036000 P 01/20/17 36.0 17.80 19.20
BKD 170120P00037500 P 01/20/17 37.5 19.30 20.70
BKD 170120P00040000 P 01/20/17 40.0 21.80 22.50
BKD 180119C00003000 C 01/19/18 3.0 14.80 15.70
BKD 180119C00005000 C 01/19/18 5.0 12.90 14.00
BKD 180119C00007500 C 01/19/18 7.5 10.60 11.80
BKD 180119C00010000 C 01/19/18 10.0 8.00 11.20
BKD 180119C00012500 C 01/19/18 12.5 6.30 8.50
BKD 180119C00015000 C 01/19/18 15.0 4.50 7.60
BKD 180119C00017500 C 01/19/18 17.5 3.70 4.40
BKD 180119C00020000 C 01/19/18 20.0 2.70 3.30
BKD 180119C00022500 C 01/19/18 22.5 1.90 2.45
BKD 180119C00025000 C 01/19/18 25.0 0.95 1.85
BKD 180119C00027500 C 01/19/18 27.5 0.55 1.40
BKD 180119C00030000 C 01/19/18 30.0 0.25 1.45
BKD 180119C00032500 C 01/19/18 32.5 0.10 1.60
BKD 180119C00035000 C 01/19/18 35.0 0.00 1.65
BKD 180119C00037500 C 01/19/18 37.5 0.05 1.00
BKD 180119C00040000 C 01/19/18 40.0 0.00 0.90
BKD 180119P00003000 P 01/19/18 3.0 0.00 2.20
BKD 180119P00005000 P 01/19/18 5.0 0.05 1.05
BKD 180119P00007500 P 01/19/18 7.5 0.25 1.30
BKD 180119P00010000 P 01/19/18 10.0 0.00 1.90
BKD 180119P00012500 P 01/19/18 12.5 1.10 2.80
BKD 180119P00015000 P 01/19/18 15.0 1.90 2.65
BKD 180119P00017500 P 01/19/18 17.5 3.10 3.80
BKD 180119P00020000 P 01/19/18 20.0 4.50 5.20
BKD 180119P00022500 P 01/19/18 22.5 6.00 6.80
BKD 180119P00025000 P 01/19/18 25.0 7.60 9.50
BKD 180119P00027500 P 01/19/18 27.5 8.70 12.50
BKD 180119P00030000 P 01/19/18 30.0 11.90 13.30
BKD 180119P00032500 P 01/19/18 32.5 14.30 15.40
BKD 180119P00035000 P 01/19/18 35.0 16.70 17.70
BKD 180119P00037500 P 01/19/18 37.5 19.20 20.00
BKD 180119P00040000 P 01/19/18 40.0 21.60 22.40

OPRA data is delayed 15 minutes.