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 Aug 3 2015 11:02AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BKD 150821C00020000 C 08/21/15 20.0 12.70 14.00
BKD 150821C00022500 C 08/21/15 22.5 8.50 13.00
BKD 150821C00025000 C 08/21/15 25.0 5.90 10.50
BKD 150821C00027500 C 08/21/15 27.5 3.60 8.10
BKD 150821C00030000 C 08/21/15 30.0 3.30 3.60
BKD 150821C00032500 C 08/21/15 32.5 1.55 1.80
BKD 150821C00035000 C 08/21/15 35.0 0.50 0.70
BKD 150821C00037500 C 08/21/15 37.5 0.10 0.25
BKD 150821C00040000 C 08/21/15 40.0 0.00 0.25
BKD 150821C00042500 C 08/21/15 42.5 0.00 4.80
BKD 150821C00045000 C 08/21/15 45.0 0.00 4.80
BKD 150821C00047500 C 08/21/15 47.5 0.00 4.80
BKD 150821C00050000 C 08/21/15 50.0 0.00 4.80
BKD 150821C00055000 C 08/21/15 55.0 0.00 0.35
BKD 150821P00020000 P 08/21/15 20.0 0.00 0.35
BKD 150821P00022500 P 08/21/15 22.5 0.00 4.80
BKD 150821P00025000 P 08/21/15 25.0 0.00 4.40
BKD 150821P00027500 P 08/21/15 27.5 0.00 0.25
BKD 150821P00030000 P 08/21/15 30.0 0.15 0.30
BKD 150821P00032500 P 08/21/15 32.5 0.80 1.00
BKD 150821P00035000 P 08/21/15 35.0 2.25 2.50
BKD 150821P00037500 P 08/21/15 37.5 4.30 4.60
BKD 150821P00040000 P 08/21/15 40.0 4.60 9.10
BKD 150821P00042500 P 08/21/15 42.5 7.00 11.60
BKD 150821P00045000 P 08/21/15 45.0 9.50 14.10
BKD 150821P00047500 P 08/21/15 47.5 12.00 16.60
BKD 150821P00050000 P 08/21/15 50.0 14.50 19.10
BKD 150821P00055000 P 08/21/15 55.0 21.30 22.30
BKD 150918C00017500 C 09/18/15 17.5 15.30 16.10
BKD 150918C00020000 C 09/18/15 20.0 11.10 15.60
BKD 150918C00022500 C 09/18/15 22.5 8.40 13.00
BKD 150918C00025000 C 09/18/15 25.0 6.10 10.60
BKD 150918C00027500 C 09/18/15 27.5 3.60 8.20
BKD 150918C00030000 C 09/18/15 30.0 3.60 3.90
BKD 150918C00032500 C 09/18/15 32.5 1.90 2.15
BKD 150918C00035000 C 09/18/15 35.0 0.85 1.05
BKD 150918C00037500 C 09/18/15 37.5 0.30 0.45
BKD 150918C00040000 C 09/18/15 40.0 0.05 0.25
BKD 150918C00042500 C 09/18/15 42.5 0.00 0.25
BKD 150918C00045000 C 09/18/15 45.0 0.00 0.25
BKD 150918C00047500 C 09/18/15 47.5 0.00 4.10
BKD 150918C00050000 C 09/18/15 50.0 0.00 0.35
BKD 150918P00017500 P 09/18/15 17.5 0.00 0.35
BKD 150918P00020000 P 09/18/15 20.0 0.00 4.80
BKD 150918P00022500 P 09/18/15 22.5 0.00 4.80
BKD 150918P00025000 P 09/18/15 25.0 0.00 0.25
BKD 150918P00027500 P 09/18/15 27.5 0.05 0.25
BKD 150918P00030000 P 09/18/15 30.0 0.40 0.60
BKD 150918P00032500 P 09/18/15 32.5 1.15 1.30
BKD 150918P00035000 P 09/18/15 35.0 2.55 2.85
BKD 150918P00037500 P 09/18/15 37.5 4.50 4.80
BKD 150918P00040000 P 09/18/15 40.0 4.60 9.20
BKD 150918P00042500 P 09/18/15 42.5 7.30 11.50
BKD 150918P00045000 P 09/18/15 45.0 9.50 14.10
BKD 150918P00047500 P 09/18/15 47.5 12.00 16.60
BKD 150918P00050000 P 09/18/15 50.0 16.40 17.20
BKD 151016C00020000 C 10/16/15 20.0 12.80 13.70
BKD 151016C00022500 C 10/16/15 22.5 8.50 13.00
BKD 151016C00025000 C 10/16/15 25.0 7.90 8.80
BKD 151016C00027500 C 10/16/15 27.5 5.80 6.20
BKD 151016C00030000 C 10/16/15 30.0 3.80 4.10
BKD 151016C00032500 C 10/16/15 32.5 2.25 2.50
BKD 151016C00035000 C 10/16/15 35.0 1.25 1.35
BKD 151016C00037500 C 10/16/15 37.5 0.50 0.70
BKD 151016C00040000 C 10/16/15 40.0 0.15 0.35
BKD 151016C00042500 C 10/16/15 42.5 0.00 0.25
BKD 151016C00045000 C 10/16/15 45.0 0.00 0.25
BKD 151016C00047500 C 10/16/15 47.5 0.00 0.25
BKD 151016C00050000 C 10/16/15 50.0 0.00 0.40
BKD 151016P00020000 P 10/16/15 20.0 0.00 0.35
BKD 151016P00022500 P 10/16/15 22.5 0.00 0.25
BKD 151016P00025000 P 10/16/15 25.0 0.00 0.25
BKD 151016P00027500 P 10/16/15 27.5 0.15 0.35
BKD 151016P00030000 P 10/16/15 30.0 0.60 0.85
BKD 151016P00032500 P 10/16/15 32.5 1.50 1.75
BKD 151016P00035000 P 10/16/15 35.0 2.85 3.20
BKD 151016P00037500 P 10/16/15 37.5 4.70 5.00
BKD 151016P00040000 P 10/16/15 40.0 6.80 7.20
BKD 151016P00042500 P 10/16/15 42.5 7.40 11.50
BKD 151016P00045000 P 10/16/15 45.0 9.50 14.10
BKD 151016P00047500 P 10/16/15 47.5 13.60 14.90
BKD 151016P00050000 P 10/16/15 50.0 16.40 17.30
BKD 160115C00020000 C 01/15/16 20.0 12.80 14.00
BKD 160115C00022500 C 01/15/16 22.5 8.70 13.30
BKD 160115C00025000 C 01/15/16 25.0 6.30 11.00
BKD 160115C00027500 C 01/15/16 27.5 4.20 8.90
BKD 160115C00030000 C 01/15/16 30.0 4.50 4.90
BKD 160115C00032500 C 01/15/16 32.5 3.00 3.40
BKD 160115C00035000 C 01/15/16 35.0 1.90 2.20
BKD 160115C00037500 C 01/15/16 37.5 1.15 1.35
BKD 160115C00040000 C 01/15/16 40.0 0.65 0.90
BKD 160115C00042500 C 01/15/16 42.5 0.00 0.90
BKD 160115C00045000 C 01/15/16 45.0 0.00 0.80
BKD 160115C00047500 C 01/15/16 47.5 0.05 0.25
BKD 160115C00050000 C 01/15/16 50.0 0.00 0.25
BKD 160115P00020000 P 01/15/16 20.0 0.00 0.25
BKD 160115P00022500 P 01/15/16 22.5 0.00 0.25
BKD 160115P00025000 P 01/15/16 25.0 0.20 0.45
BKD 160115P00027500 P 01/15/16 27.5 0.55 0.85
BKD 160115P00030000 P 01/15/16 30.0 1.20 1.50
BKD 160115P00032500 P 01/15/16 32.5 2.20 2.55
BKD 160115P00035000 P 01/15/16 35.0 3.60 4.00
BKD 160115P00037500 P 01/15/16 37.5 5.30 5.70
BKD 160115P00040000 P 01/15/16 40.0 7.30 7.70
BKD 160115P00042500 P 01/15/16 42.5 9.50 9.90
BKD 160115P00045000 P 01/15/16 45.0 9.70 14.20
BKD 160115P00047500 P 01/15/16 47.5 12.10 16.60
BKD 160115P00050000 P 01/15/16 50.0 16.20 17.40

OPRA data is delayed 15 minutes.