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 Jun 30 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BKD 160715C00006000 C 07/15/16 6.0 8.80 10.10
BKD 160715C00007000 C 07/15/16 7.0 6.10 9.60
BKD 160715C00008000 C 07/15/16 8.0 5.10 9.50
BKD 160715C00009000 C 07/15/16 9.0 4.20 8.50
BKD 160715C00010000 C 07/15/16 10.0 4.80 6.10
BKD 160715C00011000 C 07/15/16 11.0 3.80 5.60
BKD 160715C00012500 C 07/15/16 12.5 2.45 3.50
BKD 160715C00014000 C 07/15/16 14.0 1.15 1.85
BKD 160715C00015000 C 07/15/16 15.0 0.65 0.85
BKD 160715C00016000 C 07/15/16 16.0 0.20 0.35
BKD 160715C00017500 C 07/15/16 17.5 0.00 0.35
BKD 160715C00019000 C 07/15/16 19.0 0.00 0.15
BKD 160715C00020000 C 07/15/16 20.0 0.00 0.15
BKD 160715C00021000 C 07/15/16 21.0 0.00 0.25
BKD 160715C00022500 C 07/15/16 22.5 0.00 0.25
BKD 160715C00024000 C 07/15/16 24.0 0.00 0.20
BKD 160715C00025000 C 07/15/16 25.0 0.00 0.25
BKD 160715C00026000 C 07/15/16 26.0 0.00 1.00
BKD 160715C00027500 C 07/15/16 27.5 0.00 0.20
BKD 160715C00029000 C 07/15/16 29.0 0.00 1.30
BKD 160715C00030000 C 07/15/16 30.0 0.00 0.30
BKD 160715C00032500 C 07/15/16 32.5 0.00 1.30
BKD 160715C00035000 C 07/15/16 35.0 0.00 1.35
BKD 160715C00037500 C 07/15/16 37.5 0.00 0.30
BKD 160715P00006000 P 07/15/16 6.0 0.00 0.30
BKD 160715P00007000 P 07/15/16 7.0 0.00 0.95
BKD 160715P00008000 P 07/15/16 8.0 0.00 1.05
BKD 160715P00009000 P 07/15/16 9.0 0.00 0.45
BKD 160715P00010000 P 07/15/16 10.0 0.00 0.25
BKD 160715P00011000 P 07/15/16 11.0 0.00 0.20
BKD 160715P00012500 P 07/15/16 12.5 0.00 0.30
BKD 160715P00014000 P 07/15/16 14.0 0.05 0.25
BKD 160715P00015000 P 07/15/16 15.0 0.30 0.40
BKD 160715P00016000 P 07/15/16 16.0 0.75 0.95
BKD 160715P00017500 P 07/15/16 17.5 2.05 2.50
BKD 160715P00019000 P 07/15/16 19.0 3.00 4.30
BKD 160715P00020000 P 07/15/16 20.0 3.90 5.20
BKD 160715P00021000 P 07/15/16 21.0 3.60 7.70
BKD 160715P00022500 P 07/15/16 22.5 6.40 7.70
BKD 160715P00024000 P 07/15/16 24.0 8.10 9.40
BKD 160715P00025000 P 07/15/16 25.0 9.10 10.40
BKD 160715P00026000 P 07/15/16 26.0 9.70 11.60
BKD 160715P00027500 P 07/15/16 27.5 10.10 14.60
BKD 160715P00029000 P 07/15/16 29.0 11.60 16.00
BKD 160715P00030000 P 07/15/16 30.0 12.50 17.00
BKD 160715P00032500 P 07/15/16 32.5 15.10 19.50
BKD 160715P00035000 P 07/15/16 35.0 17.60 22.00
BKD 160715P00037500 P 07/15/16 37.5 21.10 23.50
BKD 160819C00007000 C 08/19/16 7.0 7.80 9.10
BKD 160819C00008000 C 08/19/16 8.0 6.60 8.30
BKD 160819C00009000 C 08/19/16 9.0 5.60 7.30
BKD 160819C00010000 C 08/19/16 10.0 4.80 7.10
BKD 160819C00011000 C 08/19/16 11.0 3.90 5.20
BKD 160819C00012000 C 08/19/16 12.0 3.00 4.10
BKD 160819C00013000 C 08/19/16 13.0 2.15 3.20
BKD 160819C00014000 C 08/19/16 14.0 1.75 2.05
BKD 160819C00015000 C 08/19/16 15.0 1.10 1.40
BKD 160819C00016000 C 08/19/16 16.0 0.65 0.90
BKD 160819C00017000 C 08/19/16 17.0 0.35 0.50
BKD 160819C00018000 C 08/19/16 18.0 0.15 0.35
BKD 160819C00019000 C 08/19/16 19.0 0.00 4.80
BKD 160819C00020000 C 08/19/16 20.0 0.00 0.30
BKD 160819C00021000 C 08/19/16 21.0 0.00 0.25
BKD 160819C00022000 C 08/19/16 22.0 0.00 0.30
BKD 160819C00023000 C 08/19/16 23.0 0.00 0.30
BKD 160819C00024000 C 08/19/16 24.0 0.00 0.20
BKD 160819C00025000 C 08/19/16 25.0 0.00 0.20
BKD 160819P00007000 P 08/19/16 7.0 0.00 0.25
BKD 160819P00008000 P 08/19/16 8.0 0.00 0.30
BKD 160819P00009000 P 08/19/16 9.0 0.00 0.30
BKD 160819P00010000 P 08/19/16 10.0 0.00 0.35
BKD 160819P00011000 P 08/19/16 11.0 0.00 0.35
BKD 160819P00012000 P 08/19/16 12.0 0.10 0.40
BKD 160819P00013000 P 08/19/16 13.0 0.20 0.45
BKD 160819P00014000 P 08/19/16 14.0 0.50 0.65
BKD 160819P00015000 P 08/19/16 15.0 0.85 1.00
BKD 160819P00016000 P 08/19/16 16.0 1.35 1.50
BKD 160819P00017000 P 08/19/16 17.0 2.00 2.30
BKD 160819P00018000 P 08/19/16 18.0 2.50 3.50
BKD 160819P00019000 P 08/19/16 19.0 3.10 6.20
BKD 160819P00020000 P 08/19/16 20.0 4.00 7.00
BKD 160819P00021000 P 08/19/16 21.0 3.70 6.30
BKD 160819P00022000 P 08/19/16 22.0 4.70 7.30
BKD 160819P00023000 P 08/19/16 23.0 7.00 8.40
BKD 160819P00024000 P 08/19/16 24.0 7.60 9.60
BKD 160819P00025000 P 08/19/16 25.0 8.90 10.20
BKD 161021C00005000 C 10/21/16 5.0 9.90 11.10
BKD 161021C00006000 C 10/21/16 6.0 8.60 11.00
BKD 161021C00007000 C 10/21/16 7.0 7.60 10.00
BKD 161021C00008000 C 10/21/16 8.0 6.60 8.50
BKD 161021C00009000 C 10/21/16 9.0 5.90 7.80
BKD 161021C00010000 C 10/21/16 10.0 3.80 7.60
BKD 161021C00011000 C 10/21/16 11.0 4.10 5.10
BKD 161021C00012000 C 10/21/16 12.0 3.30 4.30
BKD 161021C00013000 C 10/21/16 13.0 0.70 3.70
BKD 161021C00014000 C 10/21/16 14.0 2.10 2.50
BKD 161021C00015000 C 10/21/16 15.0 1.55 1.90
BKD 161021C00016000 C 10/21/16 16.0 1.05 1.40
BKD 161021C00017000 C 10/21/16 17.0 0.85 1.05
BKD 161021C00018000 C 10/21/16 18.0 0.45 0.75
BKD 161021C00019000 C 10/21/16 19.0 0.25 0.60
BKD 161021C00020000 C 10/21/16 20.0 0.05 0.55
BKD 161021C00021000 C 10/21/16 21.0 0.00 0.45
BKD 161021C00022000 C 10/21/16 22.0 0.00 0.45
BKD 161021C00023000 C 10/21/16 23.0 0.05 0.40
BKD 161021C00024000 C 10/21/16 24.0 0.00 4.80
BKD 161021C00025000 C 10/21/16 25.0 0.00 0.25
BKD 161021C00026000 C 10/21/16 26.0 0.00 1.85
BKD 161021C00027000 C 10/21/16 27.0 0.00 0.25
BKD 161021C00028000 C 10/21/16 28.0 0.00 0.30
BKD 161021C00029000 C 10/21/16 29.0 0.00 0.30
BKD 161021C00030000 C 10/21/16 30.0 0.00 0.30
BKD 161021C00031000 C 10/21/16 31.0 0.00 0.30
BKD 161021P00005000 P 10/21/16 5.0 0.00 0.30
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 0.40
BKD 161021P00009000 P 10/21/16 9.0 0.00 0.40
BKD 161021P00010000 P 10/21/16 10.0 0.00 0.50
BKD 161021P00011000 P 10/21/16 11.0 0.10 0.50
BKD 161021P00012000 P 10/21/16 12.0 0.30 0.70
BKD 161021P00013000 P 10/21/16 13.0 0.55 0.75
BKD 161021P00014000 P 10/21/16 14.0 0.85 1.05
BKD 161021P00015000 P 10/21/16 15.0 1.30 1.45
BKD 161021P00016000 P 10/21/16 16.0 1.80 1.95
BKD 161021P00017000 P 10/21/16 17.0 2.40 2.70
BKD 161021P00018000 P 10/21/16 18.0 3.00 3.50
BKD 161021P00019000 P 10/21/16 19.0 3.40 4.50
BKD 161021P00020000 P 10/21/16 20.0 4.20 6.20
BKD 161021P00021000 P 10/21/16 21.0 5.10 7.90
BKD 161021P00022000 P 10/21/16 22.0 6.20 8.30
BKD 161021P00023000 P 10/21/16 23.0 7.00 9.20
BKD 161021P00024000 P 10/21/16 24.0 7.90 9.80
BKD 161021P00025000 P 10/21/16 25.0 9.00 10.30
BKD 161021P00026000 P 10/21/16 26.0 10.00 12.00
BKD 161021P00027000 P 10/21/16 27.0 11.00 13.00
BKD 161021P00028000 P 10/21/16 28.0 12.00 14.40
BKD 161021P00029000 P 10/21/16 29.0 13.00 15.40
BKD 161021P00030000 P 10/21/16 30.0 14.00 16.40
BKD 161021P00031000 P 10/21/16 31.0 15.30 16.20
BKD 170120C00005000 C 01/20/17 5.0 9.80 11.20
BKD 170120C00007500 C 01/20/17 7.5 6.30 10.20
BKD 170120C00009000 C 01/20/17 9.0 6.00 8.30
BKD 170120C00010000 C 01/20/17 10.0 5.30 6.40
BKD 170120C00011000 C 01/20/17 11.0 2.75 7.20
BKD 170120C00012500 C 01/20/17 12.5 3.70 4.00
BKD 170120C00014000 C 01/20/17 14.0 2.60 3.10
BKD 170120C00015000 C 01/20/17 15.0 2.10 2.45
BKD 170120C00016000 C 01/20/17 16.0 1.65 2.00
BKD 170120C00017500 C 01/20/17 17.5 1.10 1.40
BKD 170120C00019000 C 01/20/17 19.0 0.65 0.95
BKD 170120C00020000 C 01/20/17 20.0 0.45 0.70
BKD 170120C00021000 C 01/20/17 21.0 0.15 0.75
BKD 170120C00022500 C 01/20/17 22.5 0.15 0.70
BKD 170120C00024000 C 01/20/17 24.0 0.05 0.65
BKD 170120C00025000 C 01/20/17 25.0 0.00 0.50
BKD 170120C00026000 C 01/20/17 26.0 0.00 0.50
BKD 170120C00027500 C 01/20/17 27.5 0.00 0.70
BKD 170120C00029000 C 01/20/17 29.0 0.00 0.40
BKD 170120C00030000 C 01/20/17 30.0 0.00 0.45
BKD 170120C00031000 C 01/20/17 31.0 0.00 0.40
BKD 170120C00032500 C 01/20/17 32.5 0.00 0.60
BKD 170120C00034000 C 01/20/17 34.0 0.00 0.40
BKD 170120C00035000 C 01/20/17 35.0 0.00 0.20
BKD 170120C00036000 C 01/20/17 36.0 0.00 0.35
BKD 170120C00037500 C 01/20/17 37.5 0.00 1.70
BKD 170120C00040000 C 01/20/17 40.0 0.00 0.25
BKD 170120P00005000 P 01/20/17 5.0 0.00 0.55
BKD 170120P00007500 P 01/20/17 7.5 0.00 0.60
BKD 170120P00009000 P 01/20/17 9.0 0.05 0.70
BKD 170120P00010000 P 01/20/17 10.0 0.10 0.85
BKD 170120P00011000 P 01/20/17 11.0 0.30 0.85
BKD 170120P00012500 P 01/20/17 12.5 0.85 1.05
BKD 170120P00014000 P 01/20/17 14.0 1.40 1.55
BKD 170120P00015000 P 01/20/17 15.0 1.85 2.00
BKD 170120P00016000 P 01/20/17 16.0 2.35 2.50
BKD 170120P00017500 P 01/20/17 17.5 3.20 3.40
BKD 170120P00019000 P 01/20/17 19.0 3.80 4.80
BKD 170120P00020000 P 01/20/17 20.0 4.60 5.60
BKD 170120P00021000 P 01/20/17 21.0 3.90 8.40
BKD 170120P00022500 P 01/20/17 22.5 6.70 7.90
BKD 170120P00024000 P 01/20/17 24.0 8.10 11.10
BKD 170120P00025000 P 01/20/17 25.0 9.10 10.40
BKD 170120P00026000 P 01/20/17 26.0 9.90 12.10
BKD 170120P00027500 P 01/20/17 27.5 11.30 13.50
BKD 170120P00029000 P 01/20/17 29.0 13.00 15.00
BKD 170120P00030000 P 01/20/17 30.0 14.00 16.60
BKD 170120P00031000 P 01/20/17 31.0 15.00 17.00
BKD 170120P00032500 P 01/20/17 32.5 16.50 18.50
BKD 170120P00034000 P 01/20/17 34.0 18.00 20.00
BKD 170120P00035000 P 01/20/17 35.0 19.00 21.00
BKD 170120P00036000 P 01/20/17 36.0 20.00 22.00
BKD 170120P00037500 P 01/20/17 37.5 21.50 23.50
BKD 170120P00040000 P 01/20/17 40.0 24.30 25.20
BKD 180119C00003000 C 01/19/18 3.0 11.70 13.70
BKD 180119C00005000 C 01/19/18 5.0 8.50 13.00
BKD 180119C00007500 C 01/19/18 7.5 6.50 11.00
BKD 180119C00010000 C 01/19/18 10.0 4.50 9.00
BKD 180119C00012500 C 01/19/18 12.5 4.50 6.20
BKD 180119C00015000 C 01/19/18 15.0 3.20 4.70
BKD 180119C00017500 C 01/19/18 17.5 2.15 3.70
BKD 180119C00020000 C 01/19/18 20.0 1.75 2.50
BKD 180119C00022500 C 01/19/18 22.5 0.70 2.25
BKD 180119C00025000 C 01/19/18 25.0 0.25 1.70
BKD 180119C00027500 C 01/19/18 27.5 0.10 1.40
BKD 180119C00030000 C 01/19/18 30.0 0.25 1.05
BKD 180119C00032500 C 01/19/18 32.5 0.10 1.10
BKD 180119C00035000 C 01/19/18 35.0 0.00 4.90
BKD 180119C00037500 C 01/19/18 37.5 0.05 0.90
BKD 180119C00040000 C 01/19/18 40.0 0.00 0.85
BKD 180119P00003000 P 01/19/18 3.0 0.00 1.00
BKD 180119P00005000 P 01/19/18 5.0 0.00 4.90
BKD 180119P00007500 P 01/19/18 7.5 0.40 1.60
BKD 180119P00010000 P 01/19/18 10.0 0.95 2.00
BKD 180119P00012500 P 01/19/18 12.5 1.70 2.90
BKD 180119P00015000 P 01/19/18 15.0 2.85 4.10
BKD 180119P00017500 P 01/19/18 17.5 4.10 5.60
BKD 180119P00020000 P 01/19/18 20.0 5.80 7.20
BKD 180119P00022500 P 01/19/18 22.5 7.50 9.30
BKD 180119P00025000 P 01/19/18 25.0 8.10 12.60
BKD 180119P00027500 P 01/19/18 27.5 10.30 14.80
BKD 180119P00030000 P 01/19/18 30.0 12.50 17.20
BKD 180119P00032500 P 01/19/18 32.5 15.00 19.60
BKD 180119P00035000 P 01/19/18 35.0 17.50 22.00
BKD 180119P00037500 P 01/19/18 37.5 20.00 24.50
BKD 180119P00040000 P 01/19/18 40.0 24.10 25.40

OPRA data is delayed 15 minutes.