$33.67 +0.64 (1.94%) Brookdale Senior Living Inc - NYSE

Sep. 16, 2014 | 04:00 PM
Last Trade: 33.67
Trade Time: Sep 16 04:00 PM Eastern Daylight Time
Change: +0.64 (1.94%)
Prev Close: 33.03
Open: 33.00
Bid: 33.66
Ask: 33.67
Options:

Call Options: BKD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 BKD1420I12.5 16.70 0.00 17.10 7.0 21.20 21.0 0.0 0
15.00 BKD1420I15 14.20 0.00 14.70 21.0 19.20 21.0 0.0 0
17.50 BKD1420I17.5 11.70 0.00 12.20 21.0 16.80 20.0 0.0 0
20.00 BKD1420I20 9.20 0.00 9.60 21.0 13.70 21.0 0.0 0
22.50 BKD1420I22.5 10.10 0.00 10.20 378.0 11.40 97.0 0.0 0
25.00 BKD1420I25 7.70 0.00 8.40 82.0 8.90 45.0 0.0 0
27.50 BKD1420I27.5 5.30 0.00 5.60 99.0 6.30 54.0 0.0 0
30.00 BKD1420I30 2.85 0.00 3.20 425.0 3.90 159.0 0.0 0
32.50 BKD1420I32.5 1.80 1.20 0.95 300.0 1.40 133.0 2.0 65
35.00 BKD1420I35 0.25 0.00 0.05 10.0 0.20 31.0 0.0 10
37.50 BKD1420I37.5 0.05 0.00 0.05 7.0 0.05 31.0 0.0 0
40.00 BKD1420I40 0.25 0.00 0.05 50.0 0.25 206.0 0.0 0
42.50 BKD1420I42.5 0.25 0.00 0.00 0.0 0.25 137.0 0.0 0
45.00 BKD1420I45 0.25 0.00 0.00 0.0 0.25 247.0 0.0 0
47.50 BKD1420I47.5 0.25 0.00 0.00 0.0 0.25 369.0 0.0 0

Put Options: BKD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 BKD1420U12.5 0.25 0.00 0.00 0.0 0.20 11.0 0.0 0
15.00 BKD1420U15 0.30 0.00 0.00 0.0 0.20 10.0 0.0 0
17.50 BKD1420U17.5 0.25 0.00 0.00 0.0 0.20 11.0 0.0 0
20.00 BKD1420U20 0.25 0.00 0.00 0.0 0.20 10.0 0.0 0
22.50 BKD1420U22.5 0.25 0.00 0.00 0.0 0.25 394.0 0.0 0
25.00 BKD1420U25 0.25 0.00 0.00 0.0 0.25 120.0 0.0 0
27.50 BKD1420U27.5 0.25 0.00 0.05 75.0 0.25 137.0 0.0 0
30.00 BKD1420U30 0.25 0.00 0.05 20.0 0.25 10.0 0.0 11
32.50 BKD1420U32.5 0.20 0.05 0.05 10.0 0.15 185.0 2.0 170
35.00 BKD1420U35 1.30 0.00 2.80 10.0 3.20 10.0 0.0 0
37.50 BKD1420U37.5 2.75 -1.35 3.70 81.0 4.30 183.0 16.0 20
40.00 BKD1420U40 6.50 0.00 6.20 61.0 6.50 61.0 0.0 0
42.50 BKD1420U42.5 9.00 0.00 8.60 54.0 9.00 44.0 0.0 0
45.00 BKD1420U45 11.30 0.00 12.20 10.0 15.40 21.0 0.0 0
47.50 BKD1420U47.5 13.60 0.00 13.70 70.0 14.80 376.0 0.0 0