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 Apr 21 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BKD 170519C00004000 C 05/19/17 4.0 6.80 11.40
BKD 170519C00005000 C 05/19/17 5.0 5.80 10.40
BKD 170519C00006000 C 05/19/17 6.0 6.50 7.60
BKD 170519C00007000 C 05/19/17 7.0 5.70 6.50
BKD 170519C00008000 C 05/19/17 8.0 4.20 5.60
BKD 170519C00009000 C 05/19/17 9.0 3.60 4.50
BKD 170519C00010000 C 05/19/17 10.0 2.40 3.60
BKD 170519C00011000 C 05/19/17 11.0 2.05 4.50
BKD 170519C00012000 C 05/19/17 12.0 1.30 1.50
BKD 170519C00013000 C 05/19/17 13.0 0.60 0.80
BKD 170519C00014000 C 05/19/17 14.0 0.35 0.40
BKD 170519C00015000 C 05/19/17 15.0 0.10 0.25
BKD 170519C00016000 C 05/19/17 16.0 0.05 0.45
BKD 170519C00017000 C 05/19/17 17.0 0.00 0.35
BKD 170519C00018000 C 05/19/17 18.0 0.00 0.40
BKD 170519C00019000 C 05/19/17 19.0 0.00 0.70
BKD 170519C00020000 C 05/19/17 20.0 0.00 0.45
BKD 170519P00004000 P 05/19/17 4.0 0.00 0.45
BKD 170519P00005000 P 05/19/17 5.0 0.00 0.40
BKD 170519P00006000 P 05/19/17 6.0 0.00 0.40
BKD 170519P00007000 P 05/19/17 7.0 0.00 0.45
BKD 170519P00008000 P 05/19/17 8.0 0.00 0.50
BKD 170519P00009000 P 05/19/17 9.0 0.00 0.40
BKD 170519P00010000 P 05/19/17 10.0 0.00 0.45
BKD 170519P00011000 P 05/19/17 11.0 0.05 0.30
BKD 170519P00012000 P 05/19/17 12.0 0.20 0.40
BKD 170519P00013000 P 05/19/17 13.0 0.60 0.75
BKD 170519P00014000 P 05/19/17 14.0 1.20 1.45
BKD 170519P00015000 P 05/19/17 15.0 2.05 2.25
BKD 170519P00016000 P 05/19/17 16.0 2.75 3.30
BKD 170519P00017000 P 05/19/17 17.0 3.70 4.50
BKD 170519P00018000 P 05/19/17 18.0 4.80 5.40
BKD 170519P00019000 P 05/19/17 19.0 5.50 6.40
BKD 170519P00020000 P 05/19/17 20.0 6.70 7.40
BKD 170721C00003000 C 07/21/17 3.0 7.80 12.40
BKD 170721C00004000 C 07/21/17 4.0 6.80 11.40
BKD 170721C00005000 C 07/21/17 5.0 5.80 10.40
BKD 170721C00006000 C 07/21/17 6.0 4.90 9.30
BKD 170721C00007000 C 07/21/17 7.0 5.20 6.90
BKD 170721C00008000 C 07/21/17 8.0 2.90 7.30
BKD 170721C00009000 C 07/21/17 9.0 2.00 6.40
BKD 170721C00010000 C 07/21/17 10.0 2.55 3.90
BKD 170721C00011000 C 07/21/17 11.0 1.90 2.80
BKD 170721C00012000 C 07/21/17 12.0 1.45 1.80
BKD 170721C00013000 C 07/21/17 13.0 0.90 1.15
BKD 170721C00014000 C 07/21/17 14.0 0.45 0.80
BKD 170721C00015000 C 07/21/17 15.0 0.25 0.50
BKD 170721C00016000 C 07/21/17 16.0 0.10 0.35
BKD 170721C00017000 C 07/21/17 17.0 0.05 0.25
BKD 170721C00018000 C 07/21/17 18.0 0.00 0.40
BKD 170721C00019000 C 07/21/17 19.0 0.00 0.40
BKD 170721C00020000 C 07/21/17 20.0 0.00 0.45
BKD 170721C00021000 C 07/21/17 21.0 0.00 0.45
BKD 170721C00022000 C 07/21/17 22.0 0.00 0.50
BKD 170721C00023000 C 07/21/17 23.0 0.00 0.45
BKD 170721C00024000 C 07/21/17 24.0 0.00 0.50
BKD 170721C00025000 C 07/21/17 25.0 0.00 0.50
BKD 170721C00026000 C 07/21/17 26.0 0.00 0.50
BKD 170721C00027000 C 07/21/17 27.0 0.00 0.50
BKD 170721C00028000 C 07/21/17 28.0 0.00 0.50
BKD 170721C00029000 C 07/21/17 29.0 0.00 0.40
BKD 170721C00030000 C 07/21/17 30.0 0.00 0.40
BKD 170721C00031000 C 07/21/17 31.0 0.00 0.45
BKD 170721P00003000 P 07/21/17 3.0 0.00 0.50
BKD 170721P00004000 P 07/21/17 4.0 0.00 0.45
BKD 170721P00005000 P 07/21/17 5.0 0.00 0.40
BKD 170721P00006000 P 07/21/17 6.0 0.00 0.40
BKD 170721P00007000 P 07/21/17 7.0 0.00 0.35
BKD 170721P00008000 P 07/21/17 8.0 0.00 0.25
BKD 170721P00009000 P 07/21/17 9.0 0.00 0.45
BKD 170721P00010000 P 07/21/17 10.0 0.05 0.30
BKD 170721P00011000 P 07/21/17 11.0 0.20 0.45
BKD 170721P00012000 P 07/21/17 12.0 0.45 0.70
BKD 170721P00013000 P 07/21/17 13.0 0.85 1.15
BKD 170721P00014000 P 07/21/17 14.0 1.40 1.80
BKD 170721P00015000 P 07/21/17 15.0 2.00 2.70
BKD 170721P00016000 P 07/21/17 16.0 2.80 3.80
BKD 170721P00017000 P 07/21/17 17.0 3.70 4.60
BKD 170721P00018000 P 07/21/17 18.0 2.80 7.30
BKD 170721P00019000 P 07/21/17 19.0 4.00 8.20
BKD 170721P00020000 P 07/21/17 20.0 6.30 7.50
BKD 170721P00021000 P 07/21/17 21.0 6.10 9.90
BKD 170721P00022000 P 07/21/17 22.0 7.20 11.20
BKD 170721P00023000 P 07/21/17 23.0 7.70 12.20
BKD 170721P00024000 P 07/21/17 24.0 8.60 13.20
BKD 170721P00025000 P 07/21/17 25.0 9.70 14.40
BKD 170721P00026000 P 07/21/17 26.0 10.70 15.40
BKD 170721P00027000 P 07/21/17 27.0 13.40 14.60
BKD 170721P00028000 P 07/21/17 28.0 14.40 15.60
BKD 170721P00029000 P 07/21/17 29.0 13.70 18.30
BKD 170721P00030000 P 07/21/17 30.0 16.40 17.60
BKD 170721P00031000 P 07/21/17 31.0 15.70 20.40
BKD 171020C00003000 C 10/20/17 3.0 7.70 12.40
BKD 171020C00004000 C 10/20/17 4.0 6.90 11.40
BKD 171020C00005000 C 10/20/17 5.0 6.00 10.30
BKD 171020C00006000 C 10/20/17 6.0 5.00 9.20
BKD 171020C00007000 C 10/20/17 7.0 3.90 8.40
BKD 171020C00008000 C 10/20/17 8.0 3.10 7.40
BKD 171020C00009000 C 10/20/17 9.0 3.80 4.80
BKD 171020C00010000 C 10/20/17 10.0 3.20 3.80
BKD 171020C00011000 C 10/20/17 11.0 2.45 2.95
BKD 171020C00012000 C 10/20/17 12.0 1.75 2.25
BKD 171020C00013000 C 10/20/17 13.0 1.35 1.65
BKD 171020C00014000 C 10/20/17 14.0 0.90 1.20
BKD 171020C00015000 C 10/20/17 15.0 0.60 0.85
BKD 171020C00016000 C 10/20/17 16.0 0.35 0.70
BKD 171020C00017000 C 10/20/17 17.0 0.20 0.50
BKD 171020C00018000 C 10/20/17 18.0 0.10 0.45
BKD 171020C00019000 C 10/20/17 19.0 0.05 0.35
BKD 171020C00020000 C 10/20/17 20.0 0.05 0.45
BKD 171020C00021000 C 10/20/17 21.0 0.00 0.45
BKD 171020C00022000 C 10/20/17 22.0 0.00 0.50
BKD 171020C00023000 C 10/20/17 23.0 0.00 0.40
BKD 171020C00024000 C 10/20/17 24.0 0.00 0.45
BKD 171020C00025000 C 10/20/17 25.0 0.00 0.40
BKD 171020C00026000 C 10/20/17 26.0 0.00 0.30
BKD 171020P00003000 P 10/20/17 3.0 0.00 0.50
BKD 171020P00004000 P 10/20/17 4.0 0.00 0.10
BKD 171020P00005000 P 10/20/17 5.0 0.00 1.20
BKD 171020P00006000 P 10/20/17 6.0 0.00 0.45
BKD 171020P00007000 P 10/20/17 7.0 0.00 0.50
BKD 171020P00008000 P 10/20/17 8.0 0.00 0.45
BKD 171020P00009000 P 10/20/17 9.0 0.05 0.45
BKD 171020P00010000 P 10/20/17 10.0 0.25 0.55
BKD 171020P00011000 P 10/20/17 11.0 0.50 0.80
BKD 171020P00012000 P 10/20/17 12.0 0.80 1.10
BKD 171020P00013000 P 10/20/17 13.0 1.20 1.65
BKD 171020P00014000 P 10/20/17 14.0 1.80 2.25
BKD 171020P00015000 P 10/20/17 15.0 2.50 2.85
BKD 171020P00016000 P 10/20/17 16.0 2.95 3.90
BKD 171020P00017000 P 10/20/17 17.0 3.90 4.80
BKD 171020P00018000 P 10/20/17 18.0 4.70 5.60
BKD 171020P00019000 P 10/20/17 19.0 5.50 6.60
BKD 171020P00020000 P 10/20/17 20.0 6.50 7.60
BKD 171020P00021000 P 10/20/17 21.0 5.80 10.20
BKD 171020P00022000 P 10/20/17 22.0 6.70 11.30
BKD 171020P00023000 P 10/20/17 23.0 7.90 12.20
BKD 171020P00024000 P 10/20/17 24.0 8.80 13.20
BKD 171020P00025000 P 10/20/17 25.0 9.90 14.00
BKD 171020P00026000 P 10/20/17 26.0 12.60 13.40
BKD 180119C00003000 C 01/19/18 3.0 7.80 12.40
BKD 180119C00005000 C 01/19/18 5.0 5.90 10.40
BKD 180119C00007500 C 01/19/18 7.5 5.30 6.40
BKD 180119C00010000 C 01/19/18 10.0 2.95 4.20
BKD 180119C00012500 C 01/19/18 12.5 1.70 2.25
BKD 180119C00015000 C 01/19/18 15.0 0.70 1.25
BKD 180119C00017500 C 01/19/18 17.5 0.30 0.75
BKD 180119C00020000 C 01/19/18 20.0 0.05 0.55
BKD 180119C00022500 C 01/19/18 22.5 0.00 0.45
BKD 180119C00025000 C 01/19/18 25.0 0.00 0.35
BKD 180119C00027500 C 01/19/18 27.5 0.00 0.50
BKD 180119C00030000 C 01/19/18 30.0 0.00 0.45
BKD 180119C00032500 C 01/19/18 32.5 0.00 0.40
BKD 180119C00035000 C 01/19/18 35.0 0.00 0.45
BKD 180119C00037500 C 01/19/18 37.5 0.00 0.45
BKD 180119C00040000 C 01/19/18 40.0 0.00 0.45
BKD 180119P00003000 P 01/19/18 3.0 0.00 1.25
BKD 180119P00005000 P 01/19/18 5.0 0.00 0.40
BKD 180119P00007500 P 01/19/18 7.5 0.00 0.55
BKD 180119P00010000 P 01/19/18 10.0 0.50 0.65
BKD 180119P00012500 P 01/19/18 12.5 1.15 1.60
BKD 180119P00015000 P 01/19/18 15.0 2.45 3.10
BKD 180119P00017500 P 01/19/18 17.5 4.40 5.30
BKD 180119P00020000 P 01/19/18 20.0 6.60 7.60
BKD 180119P00022500 P 01/19/18 22.5 8.70 10.20
BKD 180119P00025000 P 01/19/18 25.0 9.80 14.20
BKD 180119P00027500 P 01/19/18 27.5 12.30 16.70
BKD 180119P00030000 P 01/19/18 30.0 14.80 19.20
BKD 180119P00032500 P 01/19/18 32.5 17.20 21.80
BKD 180119P00035000 P 01/19/18 35.0 19.70 24.40
BKD 180119P00037500 P 01/19/18 37.5 22.20 26.80
BKD 180119P00040000 P 01/19/18 40.0 26.40 27.60
BKD 190118C00003000 C 01/18/19 3.0 7.70 12.50
BKD 190118C00005000 C 01/18/19 5.0 6.00 10.60
BKD 190118C00008000 C 01/18/19 8.0 3.60 7.90
BKD 190118C00010000 C 01/18/19 10.0 3.60 5.00
BKD 190118C00013000 C 01/18/19 13.0 2.00 4.80
BKD 190118C00015000 C 01/18/19 15.0 1.50 4.90
BKD 190118C00017000 C 01/18/19 17.0 1.00 4.90
BKD 190118C00020000 C 01/18/19 20.0 0.10 4.70
BKD 190118C00022000 C 01/18/19 22.0 0.00 0.90
BKD 190118C00025000 C 01/18/19 25.0 0.00 2.95
BKD 190118C00027000 C 01/18/19 27.0 0.00 1.15
BKD 190118C00030000 C 01/18/19 30.0 0.00 4.80
BKD 190118C00035000 C 01/18/19 35.0 0.00 0.80
BKD 190118P00003000 P 01/18/19 3.0 0.00 0.90
BKD 190118P00005000 P 01/18/19 5.0 0.00 1.20
BKD 190118P00008000 P 01/18/19 8.0 0.00 4.80
BKD 190118P00010000 P 01/18/19 10.0 0.50 1.15
BKD 190118P00013000 P 01/18/19 13.0 1.55 3.70
BKD 190118P00015000 P 01/18/19 15.0 2.45 5.50
BKD 190118P00017000 P 01/18/19 17.0 2.55 6.10
BKD 190118P00020000 P 01/18/19 20.0 5.10 9.60
BKD 190118P00022000 P 01/18/19 22.0 7.00 11.30
BKD 190118P00025000 P 01/18/19 25.0 9.70 14.40
BKD 190118P00027000 P 01/18/19 27.0 11.70 16.40
BKD 190118P00030000 P 01/18/19 30.0 14.50 19.40
BKD 190118P00035000 P 01/18/19 35.0 19.50 24.40

OPRA data is delayed 15 minutes.