Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Brookdale Senior Living Inc (BKD)
As of Jan 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BKD 180216C00002000 C Feb 16, 2018 2.0 7.50 8.20
BKD 180216C00003000 C Feb 16, 2018 3.0 6.70 7.20
BKD 180216C00004000 C Feb 16, 2018 4.0 5.60 6.10
BKD 180216C00005000 C Feb 16, 2018 5.0 4.70 4.90
BKD 180216C00006000 C Feb 16, 2018 6.0 3.70 4.00
BKD 180216C00007000 C Feb 16, 2018 7.0 2.65 3.00
BKD 180216C00008000 C Feb 16, 2018 8.0 1.85 2.15
BKD 180216C00009000 C Feb 16, 2018 9.0 1.05 1.25
BKD 180216C00010000 C Feb 16, 2018 10.0 0.50 0.70
BKD 180216C00011000 C Feb 16, 2018 11.0 0.25 0.40
BKD 180216C00012000 C Feb 16, 2018 12.0 0.10 0.20
BKD 180216C00013000 C Feb 16, 2018 13.0 0.00 0.15
BKD 180216C00014000 C Feb 16, 2018 14.0 0.00 0.10
BKD 180216C00015000 C Feb 16, 2018 15.0 0.00 0.10
BKD 180216C00016000 C Feb 16, 2018 16.0 0.00 0.10
BKD 180216C00017000 C Feb 16, 2018 17.0 0.00 0.10
BKD 180216C00018000 C Feb 16, 2018 18.0 0.00 0.10
BKD 180216P00002000 P Feb 16, 2018 2.0 0.00 0.10
BKD 180216P00003000 P Feb 16, 2018 3.0 0.00 0.20
BKD 180216P00004000 P Feb 16, 2018 4.0 0.00 0.35
BKD 180216P00005000 P Feb 16, 2018 5.0 0.00 0.10
BKD 180216P00006000 P Feb 16, 2018 6.0 0.00 0.30
BKD 180216P00007000 P Feb 16, 2018 7.0 0.00 0.10
BKD 180216P00008000 P Feb 16, 2018 8.0 0.05 0.25
BKD 180216P00009000 P Feb 16, 2018 9.0 0.25 0.40
BKD 180216P00010000 P Feb 16, 2018 10.0 0.65 0.85
BKD 180216P00011000 P Feb 16, 2018 11.0 1.40 1.70
BKD 180216P00012000 P Feb 16, 2018 12.0 2.15 2.60
BKD 180216P00013000 P Feb 16, 2018 13.0 3.10 3.40
BKD 180216P00014000 P Feb 16, 2018 14.0 3.80 4.30
BKD 180216P00015000 P Feb 16, 2018 15.0 4.80 5.30
BKD 180216P00016000 P Feb 16, 2018 16.0 5.90 6.30
BKD 180216P00017000 P Feb 16, 2018 17.0 6.90 7.30
BKD 180216P00018000 P Feb 16, 2018 18.0 8.00 8.30
BKD 180316C00001000 C Mar 16, 2018 1.0 8.50 9.10
BKD 180316C00002000 C Mar 16, 2018 2.0 7.50 8.20
BKD 180316C00003000 C Mar 16, 2018 3.0 6.60 7.10
BKD 180316C00004000 C Mar 16, 2018 4.0 5.50 6.20
BKD 180316C00005000 C Mar 16, 2018 5.0 4.50 5.00
BKD 180316C00006000 C Mar 16, 2018 6.0 3.50 4.30
BKD 180316C00007000 C Mar 16, 2018 7.0 2.75 3.10
BKD 180316C00008000 C Mar 16, 2018 8.0 1.95 2.15
BKD 180316C00009000 C Mar 16, 2018 9.0 1.15 1.40
BKD 180316C00010000 C Mar 16, 2018 10.0 0.65 0.85
BKD 180316C00011000 C Mar 16, 2018 11.0 0.30 0.50
BKD 180316C00012000 C Mar 16, 2018 12.0 0.10 0.30
BKD 180316C00013000 C Mar 16, 2018 13.0 0.05 0.20
BKD 180316C00014000 C Mar 16, 2018 14.0 0.00 0.15
BKD 180316C00015000 C Mar 16, 2018 15.0 0.00 0.10
BKD 180316C00016000 C Mar 16, 2018 16.0 0.00 0.10
BKD 180316C00017000 C Mar 16, 2018 17.0 0.00 0.10
BKD 180316P00001000 P Mar 16, 2018 1.0 0.00 0.10
BKD 180316P00002000 P Mar 16, 2018 2.0 0.00 0.15
BKD 180316P00003000 P Mar 16, 2018 3.0 0.00 0.15
BKD 180316P00004000 P Mar 16, 2018 4.0 0.00 0.30
BKD 180316P00005000 P Mar 16, 2018 5.0 0.00 0.10
BKD 180316P00006000 P Mar 16, 2018 6.0 0.00 0.10
BKD 180316P00007000 P Mar 16, 2018 7.0 0.00 0.15
BKD 180316P00008000 P Mar 16, 2018 8.0 0.10 0.25
BKD 180316P00009000 P Mar 16, 2018 9.0 0.35 0.55
BKD 180316P00010000 P Mar 16, 2018 10.0 0.75 1.00
BKD 180316P00011000 P Mar 16, 2018 11.0 1.40 1.65
BKD 180316P00012000 P Mar 16, 2018 12.0 2.25 2.45
BKD 180316P00013000 P Mar 16, 2018 13.0 3.20 3.40
BKD 180316P00014000 P Mar 16, 2018 14.0 4.00 4.40
BKD 180316P00015000 P Mar 16, 2018 15.0 4.90 5.60
BKD 180316P00016000 P Mar 16, 2018 16.0 6.00 6.30
BKD 180316P00017000 P Mar 16, 2018 17.0 6.80 7.50
BKD 180420C00002000 C Apr 20, 2018 2.0 7.50 8.20
BKD 180420C00003000 C Apr 20, 2018 3.0 6.50 7.20
BKD 180420C00004000 C Apr 20, 2018 4.0 5.60 6.10
BKD 180420C00005000 C Apr 20, 2018 5.0 4.60 5.30
BKD 180420C00006000 C Apr 20, 2018 6.0 3.80 4.00
BKD 180420C00007000 C Apr 20, 2018 7.0 2.90 3.10
BKD 180420C00008000 C Apr 20, 2018 8.0 2.10 2.25
BKD 180420C00009000 C Apr 20, 2018 9.0 1.40 1.55
BKD 180420C00010000 C Apr 20, 2018 10.0 0.85 1.00
BKD 180420C00011000 C Apr 20, 2018 11.0 0.45 0.70
BKD 180420C00012000 C Apr 20, 2018 12.0 0.25 0.40
BKD 180420C00013000 C Apr 20, 2018 13.0 0.10 0.30
BKD 180420C00014000 C Apr 20, 2018 14.0 0.05 0.20
BKD 180420C00015000 C Apr 20, 2018 15.0 0.00 0.15
BKD 180420C00016000 C Apr 20, 2018 16.0 0.00 0.15
BKD 180420C00017000 C Apr 20, 2018 17.0 0.00 0.10
BKD 180420C00018000 C Apr 20, 2018 18.0 0.00 0.10
BKD 180420C00019000 C Apr 20, 2018 19.0 0.00 0.10
BKD 180420C00020000 C Apr 20, 2018 20.0 0.00 0.15
BKD 180420C00021000 C Apr 20, 2018 21.0 0.00 0.15
BKD 180420C00022000 C Apr 20, 2018 22.0 0.00 0.15
BKD 180420C00023000 C Apr 20, 2018 23.0 0.00 0.20
BKD 180420P00002000 P Apr 20, 2018 2.0 0.00 0.40
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 0.10
BKD 180420P00006000 P Apr 20, 2018 6.0 0.00 0.40
BKD 180420P00007000 P Apr 20, 2018 7.0 0.05 0.30
BKD 180420P00008000 P Apr 20, 2018 8.0 0.25 0.35
BKD 180420P00009000 P Apr 20, 2018 9.0 0.50 0.65
BKD 180420P00010000 P Apr 20, 2018 10.0 1.00 1.15
BKD 180420P00011000 P Apr 20, 2018 11.0 1.60 1.80
BKD 180420P00012000 P Apr 20, 2018 12.0 2.40 2.55
BKD 180420P00013000 P Apr 20, 2018 13.0 3.20 3.60
BKD 180420P00014000 P Apr 20, 2018 14.0 4.00 4.40
BKD 180420P00015000 P Apr 20, 2018 15.0 5.00 5.40
BKD 180420P00016000 P Apr 20, 2018 16.0 5.70 6.40
BKD 180420P00017000 P Apr 20, 2018 17.0 7.00 7.30
BKD 180420P00018000 P Apr 20, 2018 18.0 7.90 8.50
BKD 180420P00019000 P Apr 20, 2018 19.0 8.90 9.40
BKD 180420P00020000 P Apr 20, 2018 20.0 9.70 10.50
BKD 180420P00021000 P Apr 20, 2018 21.0 11.00 11.30
BKD 180420P00022000 P Apr 20, 2018 22.0 11.70 12.30
BKD 180420P00023000 P Apr 20, 2018 23.0 13.00 13.30
BKD 180720C00002000 C Jul 20, 2018 2.0 7.40 8.30
BKD 180720C00003000 C Jul 20, 2018 3.0 6.40 7.30
BKD 180720C00004000 C Jul 20, 2018 4.0 5.50 6.40
BKD 180720C00005000 C Jul 20, 2018 5.0 4.50 5.50
BKD 180720C00006000 C Jul 20, 2018 6.0 3.60 4.50
BKD 180720C00007000 C Jul 20, 2018 7.0 2.80 3.60
BKD 180720C00008000 C Jul 20, 2018 8.0 2.20 2.70
BKD 180720C00009000 C Jul 20, 2018 9.0 1.70 2.00
BKD 180720C00010000 C Jul 20, 2018 10.0 1.15 1.50
BKD 180720C00011000 C Jul 20, 2018 11.0 0.85 0.95
BKD 180720C00012000 C Jul 20, 2018 12.0 0.55 0.70
BKD 180720C00013000 C Jul 20, 2018 13.0 0.30 0.50
BKD 180720C00014000 C Jul 20, 2018 14.0 0.20 0.35
BKD 180720C00015000 C Jul 20, 2018 15.0 0.10 0.25
BKD 180720C00016000 C Jul 20, 2018 16.0 0.05 0.45
BKD 180720C00017000 C Jul 20, 2018 17.0 0.00 0.55
BKD 180720C00018000 C Jul 20, 2018 18.0 0.00 0.30
BKD 180720P00002000 P Jul 20, 2018 2.0 0.00 0.25
BKD 180720P00003000 P Jul 20, 2018 3.0 0.00 0.10
BKD 180720P00004000 P Jul 20, 2018 4.0 0.00 0.25
BKD 180720P00005000 P Jul 20, 2018 5.0 0.00 0.40
BKD 180720P00006000 P Jul 20, 2018 6.0 0.10 0.40
BKD 180720P00007000 P Jul 20, 2018 7.0 0.25 0.40
BKD 180720P00008000 P Jul 20, 2018 8.0 0.50 0.65
BKD 180720P00009000 P Jul 20, 2018 9.0 0.85 1.00
BKD 180720P00010000 P Jul 20, 2018 10.0 1.30 1.45
BKD 180720P00011000 P Jul 20, 2018 11.0 1.70 2.20
BKD 180720P00012000 P Jul 20, 2018 12.0 2.55 3.10
BKD 180720P00013000 P Jul 20, 2018 13.0 3.00 3.60
BKD 180720P00014000 P Jul 20, 2018 14.0 3.90 4.50
BKD 180720P00015000 P Jul 20, 2018 15.0 5.00 5.50
BKD 180720P00016000 P Jul 20, 2018 16.0 5.80 6.70
BKD 180720P00017000 P Jul 20, 2018 17.0 6.70 7.60
BKD 180720P00018000 P Jul 20, 2018 18.0 7.70 8.60
BKD 190118C00003000 C Jan 18, 2019 3.0 4.70 9.40
BKD 190118C00005000 C Jan 18, 2019 5.0 2.90 7.50
BKD 190118C00008000 C Jan 18, 2019 8.0 2.50 3.30
BKD 190118C00010000 C Jan 18, 2019 10.0 1.40 2.00
BKD 190118C00013000 C Jan 18, 2019 13.0 0.45 1.15
BKD 190118C00015000 C Jan 18, 2019 15.0 0.25 0.45
BKD 190118C00017000 C Jan 18, 2019 17.0 0.00 0.55
BKD 190118C00020000 C Jan 18, 2019 20.0 0.00 0.70
BKD 190118C00022000 C Jan 18, 2019 22.0 0.00 0.35
BKD 190118C00025000 C Jan 18, 2019 25.0 0.00 0.30
BKD 190118C00027000 C Jan 18, 2019 27.0 0.00 0.55
BKD 190118C00030000 C Jan 18, 2019 30.0 0.00 0.75
BKD 190118C00035000 C Jan 18, 2019 35.0 0.00 0.45
BKD 190118P00003000 P Jan 18, 2019 3.0 0.05 0.25
BKD 190118P00005000 P Jan 18, 2019 5.0 0.20 0.85
BKD 190118P00008000 P Jan 18, 2019 8.0 0.75 1.20
BKD 190118P00010000 P Jan 18, 2019 10.0 1.50 1.90
BKD 190118P00013000 P Jan 18, 2019 13.0 3.30 4.20
BKD 190118P00015000 P Jan 18, 2019 15.0 4.90 5.90
BKD 190118P00017000 P Jan 18, 2019 17.0 5.80 7.90
BKD 190118P00020000 P Jan 18, 2019 20.0 7.80 12.50
BKD 190118P00022000 P Jan 18, 2019 22.0 9.80 14.50
BKD 190118P00025000 P Jan 18, 2019 25.0 12.70 17.50
BKD 190118P00027000 P Jan 18, 2019 27.0 14.80 19.50
BKD 190118P00030000 P Jan 18, 2019 30.0 17.70 22.50
BKD 190118P00035000 P Jan 18, 2019 35.0 22.70 27.50
BKD 200117C00003000 C Jan 17, 2020 3.0 4.90 9.50
BKD 200117C00005000 C Jan 17, 2020 5.0 3.30 8.00
BKD 200117C00008000 C Jan 17, 2020 8.0 1.40 6.00
BKD 200117C00010000 C Jan 17, 2020 10.0 0.10 4.00
BKD 200117C00012000 C Jan 17, 2020 12.0 0.15 4.50
BKD 200117C00015000 C Jan 17, 2020 15.0 0.10 2.90
BKD 200117C00017000 C Jan 17, 2020 17.0 0.00 4.10
BKD 200117C00020000 C Jan 17, 2020 20.0 0.00 4.40
BKD 200117C00022000 C Jan 17, 2020 22.0 0.00 2.50
BKD 200117P00003000 P Jan 17, 2020 3.0 0.00 1.80
BKD 200117P00005000 P Jan 17, 2020 5.0 0.25 2.25
BKD 200117P00008000 P Jan 17, 2020 8.0 0.30 3.90
BKD 200117P00010000 P Jan 17, 2020 10.0 0.25 2.70
BKD 200117P00012000 P Jan 17, 2020 12.0 1.30 5.50
BKD 200117P00015000 P Jan 17, 2020 15.0 3.50 8.00
BKD 200117P00017000 P Jan 17, 2020 17.0 5.10 9.80
BKD 200117P00020000 P Jan 17, 2020 20.0 8.00 12.60
BKD 200117P00022000 P Jan 17, 2020 22.0 10.00 14.60
OPRA data is delayed 15 minutes.