Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Brookdale Senior Living Inc (BKD)
As of Nov 20 2017 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BKD 171215C00002000 C Dec 15, 2017 2.0 7.70 10.80
BKD 171215C00003000 C Dec 15, 2017 3.0 6.80 8.40
BKD 171215C00004000 C Dec 15, 2017 4.0 5.70 8.10
BKD 171215C00005000 C Dec 15, 2017 5.0 5.20 7.10
BKD 171215C00006000 C Dec 15, 2017 6.0 3.80 4.90
BKD 171215C00007000 C Dec 15, 2017 7.0 2.80 4.00
BKD 171215C00008000 C Dec 15, 2017 8.0 1.70 3.20
BKD 171215C00009000 C Dec 15, 2017 9.0 1.40 1.95
BKD 171215C00010000 C Dec 15, 2017 10.0 0.55 1.10
BKD 171215C00011000 C Dec 15, 2017 11.0 0.20 0.40
BKD 171215C00012000 C Dec 15, 2017 12.0 0.05 0.40
BKD 171215C00013000 C Dec 15, 2017 13.0 0.05 0.15
BKD 171215C00014000 C Dec 15, 2017 14.0 0.00 0.60
BKD 171215C00015000 C Dec 15, 2017 15.0 0.00 1.15
BKD 171215C00016000 C Dec 15, 2017 16.0 0.00 1.05
BKD 171215C00017000 C Dec 15, 2017 17.0 0.00 0.45
BKD 171215C00018000 C Dec 15, 2017 18.0 0.00 1.10
BKD 171215C00019000 C Dec 15, 2017 19.0 0.00 1.10
BKD 171215P00002000 P Dec 15, 2017 2.0 0.00 0.65
BKD 171215P00003000 P Dec 15, 2017 3.0 0.00 0.70
BKD 171215P00004000 P Dec 15, 2017 4.0 0.00 0.70
BKD 171215P00005000 P Dec 15, 2017 5.0 0.00 0.60
BKD 171215P00006000 P Dec 15, 2017 6.0 0.00 0.15
BKD 171215P00007000 P Dec 15, 2017 7.0 0.00 0.15
BKD 171215P00008000 P Dec 15, 2017 8.0 0.00 0.20
BKD 171215P00009000 P Dec 15, 2017 9.0 0.10 0.25
BKD 171215P00010000 P Dec 15, 2017 10.0 0.30 0.45
BKD 171215P00011000 P Dec 15, 2017 11.0 0.85 1.15
BKD 171215P00012000 P Dec 15, 2017 12.0 1.25 2.25
BKD 171215P00013000 P Dec 15, 2017 13.0 0.75 4.90
BKD 171215P00014000 P Dec 15, 2017 14.0 1.60 5.70
BKD 171215P00015000 P Dec 15, 2017 15.0 2.65 6.70
BKD 171215P00016000 P Dec 15, 2017 16.0 3.70 7.70
BKD 171215P00017000 P Dec 15, 2017 17.0 4.60 8.90
BKD 171215P00018000 P Dec 15, 2017 18.0 5.90 9.50
BKD 171215P00019000 P Dec 15, 2017 19.0 6.50 10.90
BKD 180119C00002000 C Jan 19, 2018 2.0 8.20 8.80
BKD 180119C00003000 C Jan 19, 2018 3.0 6.60 7.90
BKD 180119C00004000 C Jan 19, 2018 4.0 5.80 7.80
BKD 180119C00005000 C Jan 19, 2018 5.0 4.80 6.00
BKD 180119C00006000 C Jan 19, 2018 6.0 4.30 4.90
BKD 180119C00007500 C Jan 19, 2018 7.5 2.90 3.20
BKD 180119C00009000 C Jan 19, 2018 9.0 1.70 1.95
BKD 180119C00010000 C Jan 19, 2018 10.0 1.25 1.30
BKD 180119C00011000 C Jan 19, 2018 11.0 0.70 0.85
BKD 180119C00012500 C Jan 19, 2018 12.5 0.35 0.55
BKD 180119C00014000 C Jan 19, 2018 14.0 0.15 0.35
BKD 180119C00015000 C Jan 19, 2018 15.0 0.05 0.90
BKD 180119C00016000 C Jan 19, 2018 16.0 0.00 0.55
BKD 180119C00017500 C Jan 19, 2018 17.5 0.00 0.60
BKD 180119C00019000 C Jan 19, 2018 19.0 0.00 1.40
BKD 180119C00020000 C Jan 19, 2018 20.0 0.00 0.35
BKD 180119C00021000 C Jan 19, 2018 21.0 0.00 1.25
BKD 180119C00022500 C Jan 19, 2018 22.5 0.00 1.15
BKD 180119C00024000 C Jan 19, 2018 24.0 0.00 1.30
BKD 180119C00025000 C Jan 19, 2018 25.0 0.00 1.40
BKD 180119C00026000 C Jan 19, 2018 26.0 0.00 1.25
BKD 180119C00027500 C Jan 19, 2018 27.5 0.00 0.30
BKD 180119C00029000 C Jan 19, 2018 29.0 0.00 1.10
BKD 180119C00030000 C Jan 19, 2018 30.0 0.00 1.30
BKD 180119C00032500 C Jan 19, 2018 32.5 0.00 2.45
BKD 180119C00035000 C Jan 19, 2018 35.0 0.00 1.25
BKD 180119C00037500 C Jan 19, 2018 37.5 0.00 0.30
BKD 180119C00040000 C Jan 19, 2018 40.0 0.00 1.20
BKD 180119P00002000 P Jan 19, 2018 2.0 0.00 0.30
BKD 180119P00003000 P Jan 19, 2018 3.0 0.00 2.20
BKD 180119P00004000 P Jan 19, 2018 4.0 0.00 0.15
BKD 180119P00005000 P Jan 19, 2018 5.0 0.00 0.15
BKD 180119P00006000 P Jan 19, 2018 6.0 0.00 0.50
BKD 180119P00007500 P Jan 19, 2018 7.5 0.10 0.25
BKD 180119P00009000 P Jan 19, 2018 9.0 0.40 0.55
BKD 180119P00010000 P Jan 19, 2018 10.0 0.65 0.95
BKD 180119P00011000 P Jan 19, 2018 11.0 1.40 1.50
BKD 180119P00012500 P Jan 19, 2018 12.5 2.00 3.50
BKD 180119P00014000 P Jan 19, 2018 14.0 2.20 5.80
BKD 180119P00015000 P Jan 19, 2018 15.0 2.70 7.00
BKD 180119P00016000 P Jan 19, 2018 16.0 5.10 8.20
BKD 180119P00017500 P Jan 19, 2018 17.5 5.60 8.70
BKD 180119P00019000 P Jan 19, 2018 19.0 7.00 11.00
BKD 180119P00020000 P Jan 19, 2018 20.0 7.50 12.00
BKD 180119P00021000 P Jan 19, 2018 21.0 8.70 13.00
BKD 180119P00022500 P Jan 19, 2018 22.5 10.40 14.60
BKD 180119P00024000 P Jan 19, 2018 24.0 11.90 16.00
BKD 180119P00025000 P Jan 19, 2018 25.0 12.80 17.00
BKD 180119P00026000 P Jan 19, 2018 26.0 13.50 18.00
BKD 180119P00027500 P Jan 19, 2018 27.5 15.60 19.50
BKD 180119P00029000 P Jan 19, 2018 29.0 16.70 21.00
BKD 180119P00030000 P Jan 19, 2018 30.0 17.70 22.00
BKD 180119P00032500 P Jan 19, 2018 32.5 20.20 24.60
BKD 180119P00035000 P Jan 19, 2018 35.0 22.60 27.00
BKD 180119P00037500 P Jan 19, 2018 37.5 25.30 29.50
BKD 180119P00040000 P Jan 19, 2018 40.0 27.40 32.00
BKD 180420C00002000 C Apr 20, 2018 2.0 6.10 10.80
BKD 180420C00003000 C Apr 20, 2018 3.0 5.50 9.50
BKD 180420C00004000 C Apr 20, 2018 4.0 4.50 8.60
BKD 180420C00005000 C Apr 20, 2018 5.0 3.30 7.70
BKD 180420C00006000 C Apr 20, 2018 6.0 2.60 6.70
BKD 180420C00007000 C Apr 20, 2018 7.0 3.20 4.20
BKD 180420C00008000 C Apr 20, 2018 8.0 2.45 3.20
BKD 180420C00009000 C Apr 20, 2018 9.0 1.90 2.75
BKD 180420C00010000 C Apr 20, 2018 10.0 1.75 1.95
BKD 180420C00011000 C Apr 20, 2018 11.0 1.15 1.50
BKD 180420C00012000 C Apr 20, 2018 12.0 0.65 1.35
BKD 180420C00013000 C Apr 20, 2018 13.0 0.60 0.90
BKD 180420C00014000 C Apr 20, 2018 14.0 0.40 0.75
BKD 180420C00015000 C Apr 20, 2018 15.0 0.25 0.70
BKD 180420C00016000 C Apr 20, 2018 16.0 0.20 0.60
BKD 180420C00017000 C Apr 20, 2018 17.0 0.05 0.40
BKD 180420C00018000 C Apr 20, 2018 18.0 0.00 3.00
BKD 180420C00019000 C Apr 20, 2018 19.0 0.00 1.15
BKD 180420C00020000 C Apr 20, 2018 20.0 0.00 0.95
BKD 180420C00021000 C Apr 20, 2018 21.0 0.00 0.95
BKD 180420C00022000 C Apr 20, 2018 22.0 0.00 1.00
BKD 180420C00023000 C Apr 20, 2018 23.0 0.00 1.25
BKD 180420P00002000 P Apr 20, 2018 2.0 0.00 0.30
BKD 180420P00003000 P Apr 20, 2018 3.0 0.00 0.20
BKD 180420P00004000 P Apr 20, 2018 4.0 0.00 0.15
BKD 180420P00005000 P Apr 20, 2018 5.0 0.00 0.25
BKD 180420P00006000 P Apr 20, 2018 6.0 0.15 0.35
BKD 180420P00007000 P Apr 20, 2018 7.0 0.25 0.45
BKD 180420P00008000 P Apr 20, 2018 8.0 0.45 0.65
BKD 180420P00009000 P Apr 20, 2018 9.0 0.75 1.00
BKD 180420P00010000 P Apr 20, 2018 10.0 1.00 1.50
BKD 180420P00011000 P Apr 20, 2018 11.0 1.70 2.05
BKD 180420P00012000 P Apr 20, 2018 12.0 2.10 2.70
BKD 180420P00013000 P Apr 20, 2018 13.0 3.10 3.40
BKD 180420P00014000 P Apr 20, 2018 14.0 3.90 4.20
BKD 180420P00015000 P Apr 20, 2018 15.0 4.80 5.20
BKD 180420P00016000 P Apr 20, 2018 16.0 5.30 6.30
BKD 180420P00017000 P Apr 20, 2018 17.0 6.30 7.00
BKD 180420P00018000 P Apr 20, 2018 18.0 6.80 10.10
BKD 180420P00019000 P Apr 20, 2018 19.0 7.20 10.90
BKD 180420P00020000 P Apr 20, 2018 20.0 8.00 12.00
BKD 180420P00021000 P Apr 20, 2018 21.0 8.70 13.00
BKD 180420P00022000 P Apr 20, 2018 22.0 9.60 13.90
BKD 180420P00023000 P Apr 20, 2018 23.0 10.50 14.90
BKD 190118C00003000 C Jan 18, 2019 3.0 5.30 10.00
BKD 190118C00005000 C Jan 18, 2019 5.0 3.60 8.30
BKD 190118C00008000 C Jan 18, 2019 8.0 3.10 4.10
BKD 190118C00010000 C Jan 18, 2019 10.0 2.05 3.00
BKD 190118C00013000 C Jan 18, 2019 13.0 1.10 1.45
BKD 190118C00015000 C Jan 18, 2019 15.0 0.40 1.15
BKD 190118C00017000 C Jan 18, 2019 17.0 0.15 0.75
BKD 190118C00020000 C Jan 18, 2019 20.0 0.05 1.15
BKD 190118C00022000 C Jan 18, 2019 22.0 0.00 1.15
BKD 190118C00025000 C Jan 18, 2019 25.0 0.00 0.90
BKD 190118C00027000 C Jan 18, 2019 27.0 0.00 0.35
BKD 190118C00030000 C Jan 18, 2019 30.0 0.00 0.95
BKD 190118C00035000 C Jan 18, 2019 35.0 0.00 0.95
BKD 190118P00003000 P Jan 18, 2019 3.0 0.05 0.55
BKD 190118P00005000 P Jan 18, 2019 5.0 0.25 1.00
BKD 190118P00008000 P Jan 18, 2019 8.0 1.00 1.50
BKD 190118P00010000 P Jan 18, 2019 10.0 1.65 2.05
BKD 190118P00013000 P Jan 18, 2019 13.0 3.40 4.20
BKD 190118P00015000 P Jan 18, 2019 15.0 4.80 5.80
BKD 190118P00017000 P Jan 18, 2019 17.0 6.50 7.50
BKD 190118P00020000 P Jan 18, 2019 20.0 8.40 11.70
BKD 190118P00022000 P Jan 18, 2019 22.0 9.60 14.00
BKD 190118P00025000 P Jan 18, 2019 25.0 12.40 17.00
BKD 190118P00027000 P Jan 18, 2019 27.0 14.50 19.00
BKD 190118P00030000 P Jan 18, 2019 30.0 17.50 22.00
BKD 190118P00035000 P Jan 18, 2019 35.0 22.50 27.00
BKD 200117C00003000 C Jan 17, 2020 3.0 5.70 10.20
BKD 200117C00005000 C Jan 17, 2020 5.0 4.10 8.60
BKD 200117C00008000 C Jan 17, 2020 8.0 2.10 6.60
BKD 200117C00010000 C Jan 17, 2020 10.0 1.10 5.50
BKD 200117C00012000 C Jan 17, 2020 12.0 0.10 4.90
BKD 200117C00015000 C Jan 17, 2020 15.0 0.00 4.90
BKD 200117C00017000 C Jan 17, 2020 17.0 0.00 4.90
BKD 200117C00020000 C Jan 17, 2020 20.0 0.00 4.90
BKD 200117C00022000 C Jan 17, 2020 22.0 0.00 4.90
BKD 200117P00003000 P Jan 17, 2020 3.0 0.00 2.25
BKD 200117P00005000 P Jan 17, 2020 5.0 0.20 1.00
BKD 200117P00008000 P Jan 17, 2020 8.0 0.65 2.75
BKD 200117P00010000 P Jan 17, 2020 10.0 0.30 4.90
BKD 200117P00012000 P Jan 17, 2020 12.0 1.30 5.80
BKD 200117P00015000 P Jan 17, 2020 15.0 3.30 7.60
BKD 200117P00017000 P Jan 17, 2020 17.0 4.70 9.20
BKD 200117P00020000 P Jan 17, 2020 20.0 7.50 12.00
BKD 200117P00022000 P Jan 17, 2020 22.0 9.50 14.00
OPRA data is delayed 15 minutes.