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 (2016-09-09)Premium Content

Brookdale Senior Living Inc (BKD)
As of Sep 29 2016 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BKD 161021C00005000 C 10/21/16 5.0 12.00 12.90
BKD 161021C00006000 C 10/21/16 6.0 9.30 12.80
BKD 161021C00007000 C 10/21/16 7.0 10.00 12.60
BKD 161021C00008000 C 10/21/16 8.0 9.00 10.30
BKD 161021C00009000 C 10/21/16 9.0 7.70 9.70
BKD 161021C00010000 C 10/21/16 10.0 7.00 8.30
BKD 161021C00011000 C 10/21/16 11.0 5.70 7.30
BKD 161021C00012000 C 10/21/16 12.0 5.10 6.30
BKD 161021C00013000 C 10/21/16 13.0 3.70 5.40
BKD 161021C00014000 C 10/21/16 14.0 3.10 3.90
BKD 161021C00015000 C 10/21/16 15.0 2.15 3.30
BKD 161021C00016000 C 10/21/16 16.0 1.35 1.90
BKD 161021C00017000 C 10/21/16 17.0 0.70 0.90
BKD 161021C00018000 C 10/21/16 18.0 0.30 0.40
BKD 161021C00019000 C 10/21/16 19.0 0.10 0.25
BKD 161021C00020000 C 10/21/16 20.0 0.05 0.25
BKD 161021C00021000 C 10/21/16 21.0 0.00 0.40
BKD 161021C00022000 C 10/21/16 22.0 0.00 0.35
BKD 161021C00023000 C 10/21/16 23.0 0.00 0.35
BKD 161021C00024000 C 10/21/16 24.0 0.00 0.35
BKD 161021C00025000 C 10/21/16 25.0 0.00 0.35
BKD 161021C00026000 C 10/21/16 26.0 0.00 0.35
BKD 161021C00027000 C 10/21/16 27.0 0.00 0.35
BKD 161021C00028000 C 10/21/16 28.0 0.00 4.80
BKD 161021C00029000 C 10/21/16 29.0 0.00 4.80
BKD 161021C00030000 C 10/21/16 30.0 0.00 0.35
BKD 161021C00031000 C 10/21/16 31.0 0.00 0.35
BKD 161021P00005000 P 10/21/16 5.0 0.00 0.35
BKD 161021P00006000 P 10/21/16 6.0 0.00 0.35
BKD 161021P00007000 P 10/21/16 7.0 0.00 0.35
BKD 161021P00008000 P 10/21/16 8.0 0.00 0.35
BKD 161021P00009000 P 10/21/16 9.0 0.00 0.35
BKD 161021P00010000 P 10/21/16 10.0 0.00 0.35
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 0.00 0.40
BKD 161021P00014000 P 10/21/16 14.0 0.00 0.40
BKD 161021P00015000 P 10/21/16 15.0 0.00 0.40
BKD 161021P00016000 P 10/21/16 16.0 0.15 0.30
BKD 161021P00017000 P 10/21/16 17.0 0.50 0.60
BKD 161021P00018000 P 10/21/16 18.0 1.00 1.15
BKD 161021P00019000 P 10/21/16 19.0 1.25 2.05
BKD 161021P00020000 P 10/21/16 20.0 1.85 3.10
BKD 161021P00021000 P 10/21/16 21.0 2.85 4.10
BKD 161021P00022000 P 10/21/16 22.0 3.80 5.20
BKD 161021P00023000 P 10/21/16 23.0 5.10 6.10
BKD 161021P00024000 P 10/21/16 24.0 6.10 7.10
BKD 161021P00025000 P 10/21/16 25.0 6.80 8.00
BKD 161021P00026000 P 10/21/16 26.0 6.30 10.70
BKD 161021P00027000 P 10/21/16 27.0 7.30 11.70
BKD 161021P00028000 P 10/21/16 28.0 9.70 11.30
BKD 161021P00029000 P 10/21/16 29.0 9.30 13.70
BKD 161021P00030000 P 10/21/16 30.0 11.70 13.50
BKD 161021P00031000 P 10/21/16 31.0 12.70 14.00
BKD 161118C00008000 C 11/18/16 8.0 9.00 10.60
BKD 161118C00009000 C 11/18/16 9.0 7.70 9.20
BKD 161118C00010000 C 11/18/16 10.0 7.10 8.10
BKD 161118C00011000 C 11/18/16 11.0 5.70 7.30
BKD 161118C00012000 C 11/18/16 12.0 4.80 6.20
BKD 161118C00013000 C 11/18/16 13.0 2.50 6.80
BKD 161118C00014000 C 11/18/16 14.0 3.20 4.50
BKD 161118C00015000 C 11/18/16 15.0 2.40 4.50
BKD 161118C00016000 C 11/18/16 16.0 1.75 2.05
BKD 161118C00017000 C 11/18/16 17.0 1.10 1.45
BKD 161118C00018000 C 11/18/16 18.0 0.70 0.90
BKD 161118C00019000 C 11/18/16 19.0 0.30 0.60
BKD 161118C00020000 C 11/18/16 20.0 0.20 0.45
BKD 161118C00021000 C 11/18/16 21.0 0.10 0.65
BKD 161118C00022000 C 11/18/16 22.0 0.00 0.45
BKD 161118C00023000 C 11/18/16 23.0 0.00 0.40
BKD 161118C00024000 C 11/18/16 24.0 0.00 0.40
BKD 161118C00025000 C 11/18/16 25.0 0.00 0.40
BKD 161118C00026000 C 11/18/16 26.0 0.00 0.35
BKD 161118P00008000 P 11/18/16 8.0 0.00 0.40
BKD 161118P00009000 P 11/18/16 9.0 0.00 4.80
BKD 161118P00010000 P 11/18/16 10.0 0.00 0.40
BKD 161118P00011000 P 11/18/16 11.0 0.00 4.80
BKD 161118P00012000 P 11/18/16 12.0 0.00 4.80
BKD 161118P00013000 P 11/18/16 13.0 0.00 0.45
BKD 161118P00014000 P 11/18/16 14.0 0.10 0.55
BKD 161118P00015000 P 11/18/16 15.0 0.25 0.40
BKD 161118P00016000 P 11/18/16 16.0 0.40 0.75
BKD 161118P00017000 P 11/18/16 17.0 0.85 1.05
BKD 161118P00018000 P 11/18/16 18.0 1.40 1.60
BKD 161118P00019000 P 11/18/16 19.0 2.00 2.35
BKD 161118P00020000 P 11/18/16 20.0 2.40 3.30
BKD 161118P00021000 P 11/18/16 21.0 3.10 4.50
BKD 161118P00022000 P 11/18/16 22.0 2.50 6.80
BKD 161118P00023000 P 11/18/16 23.0 5.10 6.30
BKD 161118P00024000 P 11/18/16 24.0 5.80 7.30
BKD 161118P00025000 P 11/18/16 25.0 6.70 8.60
BKD 161118P00026000 P 11/18/16 26.0 8.00 9.00
BKD 170120C00005000 C 01/20/17 5.0 12.00 13.40
BKD 170120C00007500 C 01/20/17 7.5 9.30 10.40
BKD 170120C00009000 C 01/20/17 9.0 8.20 9.40
BKD 170120C00010000 C 01/20/17 10.0 7.20 8.40
BKD 170120C00011000 C 01/20/17 11.0 5.80 7.50
BKD 170120C00012500 C 01/20/17 12.5 4.90 6.10
BKD 170120C00014000 C 01/20/17 14.0 3.40 4.30
BKD 170120C00015000 C 01/20/17 15.0 2.65 3.20
BKD 170120C00016000 C 01/20/17 16.0 2.10 2.40
BKD 170120C00017500 C 01/20/17 17.5 1.30 1.55
BKD 170120C00019000 C 01/20/17 19.0 0.75 0.95
BKD 170120C00020000 C 01/20/17 20.0 0.50 0.70
BKD 170120C00021000 C 01/20/17 21.0 0.30 0.55
BKD 170120C00022500 C 01/20/17 22.5 0.15 0.40
BKD 170120C00024000 C 01/20/17 24.0 0.00 0.50
BKD 170120C00025000 C 01/20/17 25.0 0.00 0.45
BKD 170120C00026000 C 01/20/17 26.0 0.00 0.50
BKD 170120C00027500 C 01/20/17 27.5 0.00 0.50
BKD 170120C00029000 C 01/20/17 29.0 0.00 0.50
BKD 170120C00030000 C 01/20/17 30.0 0.00 0.50
BKD 170120C00031000 C 01/20/17 31.0 0.00 0.80
BKD 170120C00032500 C 01/20/17 32.5 0.00 0.50
BKD 170120C00034000 C 01/20/17 34.0 0.00 0.80
BKD 170120C00035000 C 01/20/17 35.0 0.00 0.20
BKD 170120C00036000 C 01/20/17 36.0 0.00 0.50
BKD 170120C00037500 C 01/20/17 37.5 0.00 0.50
BKD 170120C00040000 C 01/20/17 40.0 0.00 0.50
BKD 170120P00005000 P 01/20/17 5.0 0.00 0.50
BKD 170120P00007500 P 01/20/17 7.5 0.00 0.50
BKD 170120P00009000 P 01/20/17 9.0 0.00 0.80
BKD 170120P00010000 P 01/20/17 10.0 0.00 0.50
BKD 170120P00011000 P 01/20/17 11.0 0.00 0.50
BKD 170120P00012500 P 01/20/17 12.5 0.05 0.50
BKD 170120P00014000 P 01/20/17 14.0 0.30 0.55
BKD 170120P00015000 P 01/20/17 15.0 0.55 0.70
BKD 170120P00016000 P 01/20/17 16.0 0.80 1.00
BKD 170120P00017500 P 01/20/17 17.5 1.45 1.70
BKD 170120P00019000 P 01/20/17 19.0 2.30 2.65
BKD 170120P00020000 P 01/20/17 20.0 2.85 3.40
BKD 170120P00021000 P 01/20/17 21.0 3.50 4.50
BKD 170120P00022500 P 01/20/17 22.5 4.60 5.60
BKD 170120P00024000 P 01/20/17 24.0 4.50 8.80
BKD 170120P00025000 P 01/20/17 25.0 6.80 8.40
BKD 170120P00026000 P 01/20/17 26.0 6.30 10.70
BKD 170120P00027500 P 01/20/17 27.5 9.30 10.80
BKD 170120P00029000 P 01/20/17 29.0 11.10 12.20
BKD 170120P00030000 P 01/20/17 30.0 11.60 13.20
BKD 170120P00031000 P 01/20/17 31.0 13.10 14.20
BKD 170120P00032500 P 01/20/17 32.5 14.60 15.70
BKD 170120P00034000 P 01/20/17 34.0 16.10 17.20
BKD 170120P00035000 P 01/20/17 35.0 17.10 18.20
BKD 170120P00036000 P 01/20/17 36.0 18.10 19.20
BKD 170120P00037500 P 01/20/17 37.5 19.60 20.70
BKD 170120P00040000 P 01/20/17 40.0 22.10 23.30
BKD 170421C00008000 C 04/21/17 8.0 9.20 10.50
BKD 170421C00009000 C 04/21/17 9.0 8.30 9.50
BKD 170421C00010000 C 04/21/17 10.0 7.20 8.60
BKD 170421C00011000 C 04/21/17 11.0 6.20 7.30
BKD 170421C00012000 C 04/21/17 12.0 5.30 6.40
BKD 170421C00013000 C 04/21/17 13.0 4.40 5.60
BKD 170421C00014000 C 04/21/17 14.0 4.00 4.90
BKD 170421C00015000 C 04/21/17 15.0 3.00 4.10
BKD 170421C00016000 C 04/21/17 16.0 2.65 3.00
BKD 170421C00017000 C 04/21/17 17.0 2.00 2.45
BKD 170421C00018000 C 04/21/17 18.0 1.60 1.95
BKD 170421C00019000 C 04/21/17 19.0 1.20 1.60
BKD 170421C00020000 C 04/21/17 20.0 1.00 1.30
BKD 170421C00021000 C 04/21/17 21.0 0.65 1.00
BKD 170421C00022000 C 04/21/17 22.0 0.55 0.85
BKD 170421C00023000 C 04/21/17 23.0 0.35 0.70
BKD 170421C00024000 C 04/21/17 24.0 0.25 0.55
BKD 170421C00025000 C 04/21/17 25.0 0.15 0.50
BKD 170421C00026000 C 04/21/17 26.0 0.05 0.85
BKD 170421C00027000 C 04/21/17 27.0 0.00 0.80
BKD 170421C00028000 C 04/21/17 28.0 0.00 0.75
BKD 170421C00029000 C 04/21/17 29.0 0.00 0.70
BKD 170421C00030000 C 04/21/17 30.0 0.00 0.70
BKD 170421C00031000 C 04/21/17 31.0 0.00 0.70
BKD 170421P00008000 P 04/21/17 8.0 0.00 0.75
BKD 170421P00009000 P 04/21/17 9.0 0.00 0.80
BKD 170421P00010000 P 04/21/17 10.0 0.05 0.85
BKD 170421P00011000 P 04/21/17 11.0 0.05 0.95
BKD 170421P00012000 P 04/21/17 12.0 0.30 0.55
BKD 170421P00013000 P 04/21/17 13.0 0.45 0.70
BKD 170421P00014000 P 04/21/17 14.0 0.60 0.95
BKD 170421P00015000 P 04/21/17 15.0 0.90 1.20
BKD 170421P00016000 P 04/21/17 16.0 1.20 1.65
BKD 170421P00017000 P 04/21/17 17.0 1.60 2.05
BKD 170421P00018000 P 04/21/17 18.0 2.10 2.55
BKD 170421P00019000 P 04/21/17 19.0 2.80 3.20
BKD 170421P00020000 P 04/21/17 20.0 3.10 3.90
BKD 170421P00021000 P 04/21/17 21.0 3.90 4.70
BKD 170421P00022000 P 04/21/17 22.0 2.90 5.50
BKD 170421P00023000 P 04/21/17 23.0 5.50 6.60
BKD 170421P00024000 P 04/21/17 24.0 6.40 7.50
BKD 170421P00025000 P 04/21/17 25.0 5.50 9.80
BKD 170421P00026000 P 04/21/17 26.0 8.30 9.40
BKD 170421P00027000 P 04/21/17 27.0 9.20 10.30
BKD 170421P00028000 P 04/21/17 28.0 9.80 11.50
BKD 170421P00029000 P 04/21/17 29.0 11.20 12.30
BKD 170421P00030000 P 04/21/17 30.0 12.10 13.40
BKD 170421P00031000 P 04/21/17 31.0 13.10 14.20
BKD 180119C00003000 C 01/19/18 3.0 14.10 15.60
BKD 180119C00005000 C 01/19/18 5.0 12.10 13.20
BKD 180119C00007500 C 01/19/18 7.5 9.80 10.90
BKD 180119C00010000 C 01/19/18 10.0 7.90 8.80
BKD 180119C00012500 C 01/19/18 12.5 6.00 7.60
BKD 180119C00015000 C 01/19/18 15.0 4.30 5.50
BKD 180119C00017500 C 01/19/18 17.5 3.00 3.90
BKD 180119C00020000 C 01/19/18 20.0 1.85 3.00
BKD 180119C00022500 C 01/19/18 22.5 1.05 2.20
BKD 180119C00025000 C 01/19/18 25.0 0.55 1.65
BKD 180119C00027500 C 01/19/18 27.5 0.25 1.30
BKD 180119C00030000 C 01/19/18 30.0 0.10 1.00
BKD 180119C00032500 C 01/19/18 32.5 0.05 1.45
BKD 180119C00035000 C 01/19/18 35.0 0.00 1.35
BKD 180119C00037500 C 01/19/18 37.5 0.10 1.30
BKD 180119C00040000 C 01/19/18 40.0 0.00 1.25
BKD 180119P00003000 P 01/19/18 3.0 0.00 1.25
BKD 180119P00005000 P 01/19/18 5.0 0.00 1.30
BKD 180119P00007500 P 01/19/18 7.5 0.10 0.60
BKD 180119P00010000 P 01/19/18 10.0 0.65 0.95
BKD 180119P00012500 P 01/19/18 12.5 0.85 1.55
BKD 180119P00015000 P 01/19/18 15.0 1.65 2.40
BKD 180119P00017500 P 01/19/18 17.5 2.70 3.60
BKD 180119P00020000 P 01/19/18 20.0 4.20 5.20
BKD 180119P00022500 P 01/19/18 22.5 5.70 6.90
BKD 180119P00025000 P 01/19/18 25.0 7.60 8.90
BKD 180119P00027500 P 01/19/18 27.5 10.00 11.40
BKD 180119P00030000 P 01/19/18 30.0 12.40 13.50
BKD 180119P00032500 P 01/19/18 32.5 14.80 15.90
BKD 180119P00035000 P 01/19/18 35.0 17.20 18.30
BKD 180119P00037500 P 01/19/18 37.5 17.90 22.20
BKD 180119P00040000 P 01/19/18 40.0 22.10 23.50
BKD 190118C00003000 C 01/18/19 3.0 13.80 16.30
BKD 190118C00005000 C 01/18/19 5.0 11.60 14.30
BKD 190118C00008000 C 01/18/19 8.0 8.90 12.00
BKD 190118C00010000 C 01/18/19 10.0 7.30 10.60
BKD 190118C00013000 C 01/18/19 13.0 5.60 8.70
BKD 190118C00015000 C 01/18/19 15.0 4.50 7.50
BKD 190118C00017000 C 01/18/19 17.0 3.50 6.40
BKD 190118C00020000 C 01/18/19 20.0 2.25 5.30
BKD 190118C00022000 C 01/18/19 22.0 1.50 4.80
BKD 190118C00025000 C 01/18/19 25.0 0.70 4.00
BKD 190118C00027000 C 01/18/19 27.0 0.45 3.60
BKD 190118C00030000 C 01/18/19 30.0 0.20 3.00
BKD 190118C00035000 C 01/18/19 35.0 0.00 2.25
BKD 190118P00003000 P 01/18/19 3.0 0.00 2.15
BKD 190118P00005000 P 01/18/19 5.0 0.00 2.35
BKD 190118P00008000 P 01/18/19 8.0 0.15 2.80
BKD 190118P00010000 P 01/18/19 10.0 0.40 2.30
BKD 190118P00013000 P 01/18/19 13.0 1.20 3.40
BKD 190118P00015000 P 01/18/19 15.0 1.95 4.30
BKD 190118P00017000 P 01/18/19 17.0 2.95 5.30
BKD 190118P00020000 P 01/18/19 20.0 4.50 7.10
BKD 190118P00022000 P 01/18/19 22.0 5.70 8.60
BKD 190118P00025000 P 01/18/19 25.0 7.80 10.90
BKD 190118P00027000 P 01/18/19 27.0 9.40 12.50
BKD 190118P00030000 P 01/18/19 30.0 11.90 15.00
BKD 190118P00035000 P 01/18/19 35.0 16.70 19.20

OPRA data is delayed 15 minutes.