Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Brookdale Senior Living Inc (BKD)
As of Jun 22 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BKD 180720C00001000 C Jul 20, 2018 1.0 8.00 8.70
BKD 180720C00002000 C Jul 20, 2018 2.0 7.10 7.70
BKD 180720C00003000 C Jul 20, 2018 3.0 6.10 6.90
BKD 180720C00004000 C Jul 20, 2018 4.0 5.10 5.90
BKD 180720C00005000 C Jul 20, 2018 5.0 4.10 4.60
BKD 180720C00006000 C Jul 20, 2018 6.0 3.20 3.70
BKD 180720C00007000 C Jul 20, 2018 7.0 2.40 2.45
BKD 180720C00008000 C Jul 20, 2018 8.0 1.15 1.75
BKD 180720C00009000 C Jul 20, 2018 9.0 0.55 0.65
BKD 180720C00010000 C Jul 20, 2018 10.0 0.10 0.15
BKD 180720C00011000 C Jul 20, 2018 11.0 0.00 0.05
BKD 180720C00012000 C Jul 20, 2018 12.0 0.00 0.05
BKD 180720C00013000 C Jul 20, 2018 13.0 0.00 0.25
BKD 180720C00014000 C Jul 20, 2018 14.0 0.00 0.20
BKD 180720C00015000 C Jul 20, 2018 15.0 0.00 0.05
BKD 180720C00016000 C Jul 20, 2018 16.0 0.00 0.20
BKD 180720C00017000 C Jul 20, 2018 17.0 0.00 0.25
BKD 180720C00018000 C Jul 20, 2018 18.0 0.00 0.05
BKD 180720P00001000 P Jul 20, 2018 1.0 0.00 0.25
BKD 180720P00002000 P Jul 20, 2018 2.0 0.00 0.05
BKD 180720P00003000 P Jul 20, 2018 3.0 0.00 0.05
BKD 180720P00004000 P Jul 20, 2018 4.0 0.00 0.10
BKD 180720P00005000 P Jul 20, 2018 5.0 0.00 0.10
BKD 180720P00006000 P Jul 20, 2018 6.0 0.00 0.10
BKD 180720P00007000 P Jul 20, 2018 7.0 0.00 0.20
BKD 180720P00008000 P Jul 20, 2018 8.0 0.00 0.15
BKD 180720P00009000 P Jul 20, 2018 9.0 0.15 0.25
BKD 180720P00010000 P Jul 20, 2018 10.0 0.65 0.75
BKD 180720P00011000 P Jul 20, 2018 11.0 1.20 1.95
BKD 180720P00012000 P Jul 20, 2018 12.0 2.30 2.65
BKD 180720P00013000 P Jul 20, 2018 13.0 3.20 4.10
BKD 180720P00014000 P Jul 20, 2018 14.0 4.20 5.30
BKD 180720P00015000 P Jul 20, 2018 15.0 5.20 6.20
BKD 180720P00016000 P Jul 20, 2018 16.0 6.20 7.40
BKD 180720P00017000 P Jul 20, 2018 17.0 7.20 8.10
BKD 180720P00018000 P Jul 20, 2018 18.0 8.20 9.10
BKD 180817C00002000 C Aug 17, 2018 2.0 6.70 8.20
BKD 180817C00003000 C Aug 17, 2018 3.0 6.20 7.30
BKD 180817C00004000 C Aug 17, 2018 4.0 4.80 6.10
BKD 180817C00005000 C Aug 17, 2018 5.0 3.90 4.80
BKD 180817C00006000 C Aug 17, 2018 6.0 3.30 3.60
BKD 180817C00007000 C Aug 17, 2018 7.0 1.20 3.20
BKD 180817C00008000 C Aug 17, 2018 8.0 1.60 1.75
BKD 180817C00009000 C Aug 17, 2018 9.0 0.90 1.00
BKD 180817C00010000 C Aug 17, 2018 10.0 0.40 0.45
BKD 180817C00011000 C Aug 17, 2018 11.0 0.15 0.25
BKD 180817C00012000 C Aug 17, 2018 12.0 0.00 0.70
BKD 180817C00013000 C Aug 17, 2018 13.0 0.00 0.10
BKD 180817C00014000 C Aug 17, 2018 14.0 0.00 0.75
BKD 180817C00015000 C Aug 17, 2018 15.0 0.00 0.75
BKD 180817C00016000 C Aug 17, 2018 16.0 0.00 0.05
BKD 180817P00002000 P Aug 17, 2018 2.0 0.00 0.05
BKD 180817P00003000 P Aug 17, 2018 3.0 0.00 0.15
BKD 180817P00004000 P Aug 17, 2018 4.0 0.00 0.15
BKD 180817P00005000 P Aug 17, 2018 5.0 0.00 0.70
BKD 180817P00006000 P Aug 17, 2018 6.0 0.00 0.10
BKD 180817P00007000 P Aug 17, 2018 7.0 0.00 0.15
BKD 180817P00008000 P Aug 17, 2018 8.0 0.15 0.25
BKD 180817P00009000 P Aug 17, 2018 9.0 0.45 0.55
BKD 180817P00010000 P Aug 17, 2018 10.0 0.95 1.05
BKD 180817P00011000 P Aug 17, 2018 11.0 1.50 1.80
BKD 180817P00012000 P Aug 17, 2018 12.0 2.30 2.90
BKD 180817P00013000 P Aug 17, 2018 13.0 2.80 4.30
BKD 180817P00014000 P Aug 17, 2018 14.0 4.40 4.90
BKD 180817P00015000 P Aug 17, 2018 15.0 5.00 6.20
BKD 180817P00016000 P Aug 17, 2018 16.0 6.30 7.00
BKD 181019C00001000 C Oct 19, 2018 1.0 8.00 9.00
BKD 181019C00002000 C Oct 19, 2018 2.0 7.10 7.60
BKD 181019C00003000 C Oct 19, 2018 3.0 6.20 6.80
BKD 181019C00004000 C Oct 19, 2018 4.0 5.00 6.20
BKD 181019C00005000 C Oct 19, 2018 5.0 4.30 4.70
BKD 181019C00006000 C Oct 19, 2018 6.0 3.20 3.70
BKD 181019C00007000 C Oct 19, 2018 7.0 2.55 2.70
BKD 181019C00008000 C Oct 19, 2018 8.0 1.75 1.90
BKD 181019C00009000 C Oct 19, 2018 9.0 1.10 1.30
BKD 181019C00010000 C Oct 19, 2018 10.0 0.60 0.70
BKD 181019C00011000 C Oct 19, 2018 11.0 0.30 0.45
BKD 181019C00012000 C Oct 19, 2018 12.0 0.15 0.25
BKD 181019C00013000 C Oct 19, 2018 13.0 0.00 0.10
BKD 181019C00014000 C Oct 19, 2018 14.0 0.00 0.10
BKD 181019C00015000 C Oct 19, 2018 15.0 0.00 0.10
BKD 181019C00016000 C Oct 19, 2018 16.0 0.00 0.10
BKD 181019C00017000 C Oct 19, 2018 17.0 0.00 0.20
BKD 181019P00001000 P Oct 19, 2018 1.0 0.00 0.10
BKD 181019P00002000 P Oct 19, 2018 2.0 0.00 0.10
BKD 181019P00003000 P Oct 19, 2018 3.0 0.00 0.05
BKD 181019P00004000 P Oct 19, 2018 4.0 0.00 0.15
BKD 181019P00005000 P Oct 19, 2018 5.0 0.00 0.10
BKD 181019P00006000 P Oct 19, 2018 6.0 0.00 0.40
BKD 181019P00007000 P Oct 19, 2018 7.0 0.10 0.20
BKD 181019P00008000 P Oct 19, 2018 8.0 0.30 0.40
BKD 181019P00009000 P Oct 19, 2018 9.0 0.65 0.75
BKD 181019P00010000 P Oct 19, 2018 10.0 1.15 1.30
BKD 181019P00011000 P Oct 19, 2018 11.0 1.85 2.00
BKD 181019P00012000 P Oct 19, 2018 12.0 2.60 2.75
BKD 181019P00013000 P Oct 19, 2018 13.0 3.30 4.10
BKD 181019P00014000 P Oct 19, 2018 14.0 4.50 4.80
BKD 181019P00015000 P Oct 19, 2018 15.0 5.10 6.20
BKD 181019P00016000 P Oct 19, 2018 16.0 6.40 7.20
BKD 181019P00017000 P Oct 19, 2018 17.0 7.20 8.30
BKD 190118C00001000 C Jan 18, 2019 1.0 8.10 8.80
BKD 190118C00002000 C Jan 18, 2019 2.0 7.10 7.70
BKD 190118C00003000 C Jan 18, 2019 3.0 5.90 6.70
BKD 190118C00004000 C Jan 18, 2019 4.0 4.90 5.80
BKD 190118C00005000 C Jan 18, 2019 5.0 4.10 4.70
BKD 190118C00006000 C Jan 18, 2019 6.0 3.50 4.20
BKD 190118C00007000 C Jan 18, 2019 7.0 2.30 3.50
BKD 190118C00008000 C Jan 18, 2019 8.0 2.05 2.20
BKD 190118C00009000 C Jan 18, 2019 9.0 1.45 1.60
BKD 190118C00010000 C Jan 18, 2019 10.0 0.95 1.10
BKD 190118C00011000 C Jan 18, 2019 11.0 0.60 0.80
BKD 190118C00012000 C Jan 18, 2019 12.0 0.40 0.55
BKD 190118C00013000 C Jan 18, 2019 13.0 0.25 0.35
BKD 190118C00014000 C Jan 18, 2019 14.0 0.10 0.25
BKD 190118C00015000 C Jan 18, 2019 15.0 0.10 0.25
BKD 190118C00017000 C Jan 18, 2019 17.0 0.00 0.10
BKD 190118C00020000 C Jan 18, 2019 20.0 0.00 0.10
BKD 190118C00022000 C Jan 18, 2019 22.0 0.00 0.10
BKD 190118C00025000 C Jan 18, 2019 25.0 0.00 0.20
BKD 190118C00027000 C Jan 18, 2019 27.0 0.00 0.40
BKD 190118C00030000 C Jan 18, 2019 30.0 0.00 0.30
BKD 190118C00035000 C Jan 18, 2019 35.0 0.00 0.15
BKD 190118P00001000 P Jan 18, 2019 1.0 0.00 0.10
BKD 190118P00002000 P Jan 18, 2019 2.0 0.00 0.20
BKD 190118P00003000 P Jan 18, 2019 3.0 0.00 0.25
BKD 190118P00004000 P Jan 18, 2019 4.0 0.00 0.60
BKD 190118P00005000 P Jan 18, 2019 5.0 0.00 0.55
BKD 190118P00006000 P Jan 18, 2019 6.0 0.05 0.35
BKD 190118P00007000 P Jan 18, 2019 7.0 0.30 0.40
BKD 190118P00008000 P Jan 18, 2019 8.0 0.55 0.65
BKD 190118P00009000 P Jan 18, 2019 9.0 0.90 1.10
BKD 190118P00010000 P Jan 18, 2019 10.0 1.45 1.60
BKD 190118P00011000 P Jan 18, 2019 11.0 2.10 2.25
BKD 190118P00012000 P Jan 18, 2019 12.0 2.50 3.00
BKD 190118P00013000 P Jan 18, 2019 13.0 3.70 3.90
BKD 190118P00014000 P Jan 18, 2019 14.0 4.40 4.90
BKD 190118P00015000 P Jan 18, 2019 15.0 5.30 5.90
BKD 190118P00017000 P Jan 18, 2019 17.0 7.10 8.60
BKD 190118P00020000 P Jan 18, 2019 20.0 10.10 11.50
BKD 190118P00022000 P Jan 18, 2019 22.0 12.20 12.90
BKD 190118P00025000 P Jan 18, 2019 25.0 15.40 15.90
BKD 190118P00027000 P Jan 18, 2019 27.0 17.10 17.80
BKD 190118P00030000 P Jan 18, 2019 30.0 20.20 20.80
BKD 190118P00035000 P Jan 18, 2019 35.0 25.40 26.20
BKD 200117C00003000 C Jan 17, 2020 3.0 5.60 8.30
BKD 200117C00005000 C Jan 17, 2020 5.0 3.80 6.50
BKD 200117C00008000 C Jan 17, 2020 8.0 0.95 3.80
BKD 200117C00010000 C Jan 17, 2020 10.0 0.40 2.80
BKD 200117C00012000 C Jan 17, 2020 12.0 0.65 3.00
BKD 200117C00015000 C Jan 17, 2020 15.0 0.10 2.10
BKD 200117C00017000 C Jan 17, 2020 17.0 0.10 2.05
BKD 200117C00020000 C Jan 17, 2020 20.0 0.00 1.55
BKD 200117C00022000 C Jan 17, 2020 22.0 0.00 0.50
BKD 200117P00003000 P Jan 17, 2020 3.0 0.00 1.15
BKD 200117P00005000 P Jan 17, 2020 5.0 0.05 1.55
BKD 200117P00008000 P Jan 17, 2020 8.0 0.25 2.85
BKD 200117P00010000 P Jan 17, 2020 10.0 0.65 4.40
BKD 200117P00012000 P Jan 17, 2020 12.0 1.80 4.50
BKD 200117P00015000 P Jan 17, 2020 15.0 4.10 6.60
BKD 200117P00017000 P Jan 17, 2020 17.0 7.30 8.30
BKD 200117P00020000 P Jan 17, 2020 20.0 8.90 11.60
BKD 200117P00022000 P Jan 17, 2020 22.0 12.10 13.20
OPRA data is delayed 15 minutes.