$35.37 +0.37 (1.06%) Brookdale Senior Living Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 35.37
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.37 (1.06%)
Prev Close: 35.00
Open: 35.39
Bid: 35.36
Ask: 35.37
Options:

Call Options: BKD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 BKD1420L15 15.80 0.00 16.30 11.0 20.80 10.0 0.0 0
17.50 BKD1420L17.5 13.30 0.00 13.80 11.0 18.40 1.0 0.0 0
20.00 BKD1420L20 10.90 0.00 11.40 21.0 15.90 31.0 0.0 0
22.50 BKD1420L22.5 8.40 0.00 8.90 21.0 13.40 31.0 0.0 0
25.00 BKD1420L25 6.50 0.00 6.50 1.0 11.00 21.0 0.0 0
27.50 BKD1420L27.5 5.20 0.00 7.50 91.0 8.40 91.0 0.0 0
30.00 BKD1420L30 3.50 -1.10 5.10 91.0 5.90 91.0 5.0 5
32.50 BKD1420L32.5 0.90 -1.20 2.75 143.0 3.40 252.0 11.0 75
35.00 BKD1420L35 1.10 0.48 1.00 64.0 1.15 41.0 8.0 541
37.50 BKD1420L37.5 0.70 0.00 0.10 135.0 0.30 65.0 0.0 0
40.00 BKD1420L40 4.80 0.00 0.00 0.0 0.25 73.0 0.0 0
42.50 BKD1420L42.5 0.25 0.00 0.00 0.0 0.25 406.0 0.0 0
45.00 BKD1420L45 4.80 0.00 0.00 0.0 3.50 21.0 0.0 0

Put Options: BKD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 BKD1420X15 4.80 0.00 0.00 0.0 0.50 21.0 0.0 0
17.50 BKD1420X17.5 4.80 0.00 0.00 0.0 0.50 21.0 0.0 0
20.00 BKD1420X20 4.80 0.00 0.00 0.0 0.50 21.0 0.0 0
22.50 BKD1420X22.5 4.80 0.00 0.05 10.0 2.70 21.0 0.0 0
25.00 BKD1420X25 4.80 0.00 0.05 1.0 0.75 31.0 0.0 0
27.50 BKD1420X27.5 4.80 0.00 0.05 55.0 0.25 41.0 0.0 0
30.00 BKD1420X30 4.90 0.00 0.05 8.0 3.00 31.0 0.0 20
32.50 BKD1420X32.5 0.45 0.35 0.05 201.0 0.30 284.0 12.0 303
35.00 BKD1420X35 0.75 -0.10 0.60 31.0 0.75 8.0 73.0 89
37.50 BKD1420X37.5 0.75 0.00 1.95 150.0 2.60 109.0 0.0 0
40.00 BKD1420X40 4.60 0.00 4.10 21.0 8.60 21.0 0.0 0
42.50 BKD1420X42.5 7.20 0.00 6.70 247.0 7.60 252.0 0.0 0
45.00 BKD1420X45 9.60 0.00 9.40 21.0 13.60 21.0 0.0 0