Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-14)Premium Content

Davita Healthcare Partners Inc (DVA)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DVA 140419C00035000 C 04/19/14 35.0 33.40 35.10
DVA 140419C00040000 C 04/19/14 40.0 29.00 29.90
DVA 140419C00042500 C 04/19/14 42.5 25.80 27.50
DVA 140419C00045000 C 04/19/14 45.0 23.60 25.00
DVA 140419C00047500 C 04/19/14 47.5 20.90 22.50
DVA 140419C00050000 C 04/19/14 50.0 18.70 19.90
DVA 140419C00052500 C 04/19/14 52.5 16.10 17.50
DVA 140419C00055000 C 04/19/14 55.0 13.60 14.90
DVA 140419C00057500 C 04/19/14 57.5 11.10 12.40
DVA 140419C00060000 C 04/19/14 60.0 9.10 9.90
DVA 140419C00062500 C 04/19/14 62.5 6.10 7.40
DVA 140419C00065000 C 04/19/14 65.0 4.40 4.90
DVA 140419C00067500 C 04/19/14 67.5 1.90 2.55
DVA 140419C00070000 C 04/19/14 70.0 0.00 0.15
DVA 140419C00072500 C 04/19/14 72.5 0.00 0.10
DVA 140419C00075000 C 04/19/14 75.0 0.00 0.05
DVA 140419C00077500 C 04/19/14 77.5 0.00 0.15
DVA 140419C00080000 C 04/19/14 80.0 0.00 0.25
DVA 140419C00085000 C 04/19/14 85.0 0.00 0.25
DVA 140419P00035000 P 04/19/14 35.0 0.00 0.25
DVA 140419P00040000 P 04/19/14 40.0 0.00 0.25
DVA 140419P00042500 P 04/19/14 42.5 0.00 0.20
DVA 140419P00045000 P 04/19/14 45.0 0.00 0.25
DVA 140419P00047500 P 04/19/14 47.5 0.00 0.15
DVA 140419P00050000 P 04/19/14 50.0 0.00 0.15
DVA 140419P00052500 P 04/19/14 52.5 0.00 0.25
DVA 140419P00055000 P 04/19/14 55.0 0.00 0.25
DVA 140419P00057500 P 04/19/14 57.5 0.00 0.25
DVA 140419P00060000 P 04/19/14 60.0 0.00 0.15
DVA 140419P00062500 P 04/19/14 62.5 0.00 0.15
DVA 140419P00065000 P 04/19/14 65.0 0.00 0.15
DVA 140419P00067500 P 04/19/14 67.5 0.00 0.15
DVA 140419P00070000 P 04/19/14 70.0 0.20 0.60
DVA 140419P00072500 P 04/19/14 72.5 2.45 3.20
DVA 140419P00075000 P 04/19/14 75.0 5.00 6.60
DVA 140419P00077500 P 04/19/14 77.5 7.40 9.40
DVA 140419P00080000 P 04/19/14 80.0 9.90 11.70
DVA 140419P00085000 P 04/19/14 85.0 14.90 16.60
DVA 140517C00055000 C 05/17/14 55.0 13.10 15.10
DVA 140517C00060000 C 05/17/14 60.0 8.60 10.10
DVA 140517C00062500 C 05/17/14 62.5 6.30 7.70
DVA 140517C00065000 C 05/17/14 65.0 4.80 5.40
DVA 140517C00067500 C 05/17/14 67.5 2.85 3.20
DVA 140517C00070000 C 05/17/14 70.0 1.45 1.65
DVA 140517C00072500 C 05/17/14 72.5 0.60 0.70
DVA 140517C00075000 C 05/17/14 75.0 0.15 0.35
DVA 140517C00077500 C 05/17/14 77.5 0.00 0.25
DVA 140517C00080000 C 05/17/14 80.0 0.00 0.25
DVA 140517C00085000 C 05/17/14 85.0 0.00 0.25
DVA 140517P00055000 P 05/17/14 55.0 0.00 0.10
DVA 140517P00060000 P 05/17/14 60.0 0.05 0.20
DVA 140517P00062500 P 05/17/14 62.5 0.15 0.25
DVA 140517P00065000 P 05/17/14 65.0 0.35 0.45
DVA 140517P00067500 P 05/17/14 67.5 0.85 1.00
DVA 140517P00070000 P 05/17/14 70.0 1.85 2.05
DVA 140517P00072500 P 05/17/14 72.5 3.20 4.40
DVA 140517P00075000 P 05/17/14 75.0 5.20 6.60
DVA 140517P00077500 P 05/17/14 77.5 7.50 9.00
DVA 140517P00080000 P 05/17/14 80.0 10.00 11.50
DVA 140517P00085000 P 05/17/14 85.0 14.90 16.50
DVA 140719C00040000 C 07/19/14 40.0 27.50 30.70
DVA 140719C00042500 C 07/19/14 42.5 25.70 27.70
DVA 140719C00045000 C 07/19/14 45.0 23.20 25.20
DVA 140719C00047500 C 07/19/14 47.5 20.60 22.70
DVA 140719C00050000 C 07/19/14 50.0 18.30 20.20
DVA 140719C00052500 C 07/19/14 52.5 15.80 17.70
DVA 140719C00055000 C 07/19/14 55.0 13.40 15.20
DVA 140719C00057500 C 07/19/14 57.5 11.00 12.80
DVA 140719C00060000 C 07/19/14 60.0 8.60 10.40
DVA 140719C00062500 C 07/19/14 62.5 6.90 8.10
DVA 140719C00065000 C 07/19/14 65.0 5.10 6.00
DVA 140719C00067500 C 07/19/14 67.5 3.70 4.10
DVA 140719C00070000 C 07/19/14 70.0 2.35 2.50
DVA 140719C00072500 C 07/19/14 72.5 1.35 1.55
DVA 140719C00075000 C 07/19/14 75.0 0.70 0.90
DVA 140719C00077500 C 07/19/14 77.5 0.35 0.55
DVA 140719C00080000 C 07/19/14 80.0 0.15 0.30
DVA 140719C00085000 C 07/19/14 85.0 0.00 0.25
DVA 140719P00040000 P 07/19/14 40.0 0.00 0.10
DVA 140719P00042500 P 07/19/14 42.5 0.00 0.25
DVA 140719P00045000 P 07/19/14 45.0 0.00 0.25
DVA 140719P00047500 P 07/19/14 47.5 0.00 0.25
DVA 140719P00050000 P 07/19/14 50.0 0.10 0.25
DVA 140719P00052500 P 07/19/14 52.5 0.05 0.25
DVA 140719P00055000 P 07/19/14 55.0 0.15 0.30
DVA 140719P00057500 P 07/19/14 57.5 0.15 0.35
DVA 140719P00060000 P 07/19/14 60.0 0.30 0.45
DVA 140719P00062500 P 07/19/14 62.5 0.55 0.65
DVA 140719P00065000 P 07/19/14 65.0 0.95 1.15
DVA 140719P00067500 P 07/19/14 67.5 1.65 1.85
DVA 140719P00070000 P 07/19/14 70.0 2.65 2.95
DVA 140719P00072500 P 07/19/14 72.5 4.10 4.60
DVA 140719P00075000 P 07/19/14 75.0 5.80 7.00
DVA 140719P00077500 P 07/19/14 77.5 7.90 9.50
DVA 140719P00080000 P 07/19/14 80.0 10.10 12.10
DVA 140719P00085000 P 07/19/14 85.0 14.90 17.00
DVA 141018C00045000 C 10/18/14 45.0 23.10 25.30
DVA 141018C00047500 C 10/18/14 47.5 20.70 22.90
DVA 141018C00050000 C 10/18/14 50.0 18.20 20.40
DVA 141018C00055000 C 10/18/14 55.0 13.10 15.60
DVA 141018C00057500 C 10/18/14 57.5 12.30 13.30
DVA 141018C00060000 C 10/18/14 60.0 10.20 11.10
DVA 141018C00062500 C 10/18/14 62.5 8.10 9.00
DVA 141018C00065000 C 10/18/14 65.0 6.40 6.90
DVA 141018C00067500 C 10/18/14 67.5 4.90 5.30
DVA 141018C00070000 C 10/18/14 70.0 3.50 3.90
DVA 141018C00072500 C 10/18/14 72.5 2.50 2.75
DVA 141018C00075000 C 10/18/14 75.0 1.70 2.00
DVA 141018C00077500 C 10/18/14 77.5 1.10 1.35
DVA 141018C00080000 C 10/18/14 80.0 0.65 0.90
DVA 141018C00085000 C 10/18/14 85.0 0.20 0.45
DVA 141018P00045000 P 10/18/14 45.0 0.05 0.25
DVA 141018P00047500 P 10/18/14 47.5 0.10 0.25
DVA 141018P00050000 P 10/18/14 50.0 0.15 0.35
DVA 141018P00055000 P 10/18/14 55.0 0.35 1.10
DVA 141018P00057500 P 10/18/14 57.5 0.55 0.85
DVA 141018P00060000 P 10/18/14 60.0 0.85 1.15
DVA 141018P00062500 P 10/18/14 62.5 1.30 1.55
DVA 141018P00065000 P 10/18/14 65.0 1.90 2.25
DVA 141018P00067500 P 10/18/14 67.5 2.75 3.10
DVA 141018P00070000 P 10/18/14 70.0 3.90 4.20
DVA 141018P00072500 P 10/18/14 72.5 5.20 5.80
DVA 141018P00075000 P 10/18/14 75.0 6.80 7.90
DVA 141018P00077500 P 10/18/14 77.5 8.60 9.90
DVA 141018P00080000 P 10/18/14 80.0 10.80 12.10
DVA 141018P00085000 P 10/18/14 85.0 15.10 17.20
DVA 150117C00030000 C 01/17/15 30.0 37.70 40.30
DVA 150117C00035000 C 01/17/15 35.0 32.80 35.40
DVA 150117C00040000 C 01/17/15 40.0 27.80 30.40
DVA 150117C00045000 C 01/17/15 45.0 23.20 25.60
DVA 150117C00050000 C 01/17/15 50.0 18.50 20.70
DVA 150117C00055000 C 01/17/15 55.0 14.40 16.00
DVA 150117C00057500 C 01/17/15 57.5 12.50 13.90
DVA 150117C00060000 C 01/17/15 60.0 10.60 11.80
DVA 150117C00062500 C 01/17/15 62.5 8.20 9.80
DVA 150117C00065000 C 01/17/15 65.0 7.40 8.00
DVA 150117C00067500 C 01/17/15 67.5 5.80 6.50
DVA 150117C00070000 C 01/17/15 70.0 4.50 5.10
DVA 150117C00072500 C 01/17/15 72.5 3.40 3.90
DVA 150117C00075000 C 01/17/15 75.0 2.55 2.95
DVA 150117C00077500 C 01/17/15 77.5 1.75 2.20
DVA 150117C00080000 C 01/17/15 80.0 1.25 1.60
DVA 150117C00085000 C 01/17/15 85.0 0.60 0.85
DVA 150117C00090000 C 01/17/15 90.0 0.15 0.45
DVA 150117C00095000 C 01/17/15 95.0 0.00 0.30
DVA 150117P00030000 P 01/17/15 30.0 0.00 0.15
DVA 150117P00035000 P 01/17/15 35.0 0.00 0.55
DVA 150117P00040000 P 01/17/15 40.0 0.05 0.25
DVA 150117P00045000 P 01/17/15 45.0 0.15 0.35
DVA 150117P00050000 P 01/17/15 50.0 0.40 0.55
DVA 150117P00055000 P 01/17/15 55.0 0.70 1.15
DVA 150117P00057500 P 01/17/15 57.5 1.05 1.50
DVA 150117P00060000 P 01/17/15 60.0 1.55 1.90
DVA 150117P00062500 P 01/17/15 62.5 2.00 2.50
DVA 150117P00065000 P 01/17/15 65.0 2.70 3.20
DVA 150117P00067500 P 01/17/15 67.5 3.60 4.10
DVA 150117P00070000 P 01/17/15 70.0 4.70 5.30
DVA 150117P00072500 P 01/17/15 72.5 6.10 6.70
DVA 150117P00075000 P 01/17/15 75.0 7.70 8.30
DVA 150117P00077500 P 01/17/15 77.5 9.40 10.90
DVA 150117P00080000 P 01/17/15 80.0 11.30 12.60
DVA 150117P00085000 P 01/17/15 85.0 15.50 17.00
DVA 150117P00090000 P 01/17/15 90.0 20.10 22.10
DVA 150117P00095000 P 01/17/15 95.0 25.00 26.90
DVA 160115C00030000 C 01/15/16 30.0 38.40 42.20
DVA 160115C00035000 C 01/15/16 35.0 33.30 36.30
DVA 160115C00040000 C 01/15/16 40.0 29.00 31.60
DVA 160115C00045000 C 01/15/16 45.0 24.40 27.50
DVA 160115C00050000 C 01/15/16 50.0 20.90 22.60
DVA 160115C00055000 C 01/15/16 55.0 16.70 18.50
DVA 160115C00057500 C 01/15/16 57.5 14.40 16.90
DVA 160115C00060000 C 01/15/16 60.0 13.10 14.70
DVA 160115C00062500 C 01/15/16 62.5 10.50 13.40
DVA 160115C00065000 C 01/15/16 65.0 10.20 11.70
DVA 160115C00067500 C 01/15/16 67.5 8.50 10.10
DVA 160115C00070000 C 01/15/16 70.0 7.20 9.00
DVA 160115C00072500 C 01/15/16 72.5 6.40 7.70
DVA 160115C00075000 C 01/15/16 75.0 5.30 6.60
DVA 160115C00077500 C 01/15/16 77.5 4.30 5.80
DVA 160115C00080000 C 01/15/16 80.0 3.90 4.90
DVA 160115C00085000 C 01/15/16 85.0 2.60 3.40
DVA 160115C00090000 C 01/15/16 90.0 1.85 2.40
DVA 160115C00095000 C 01/15/16 95.0 1.25 1.85
DVA 160115C00100000 C 01/15/16 100.0 0.80 1.35
DVA 160115P00030000 P 01/15/16 30.0 0.05 0.50
DVA 160115P00035000 P 01/15/16 35.0 0.20 0.60
DVA 160115P00040000 P 01/15/16 40.0 0.40 0.85
DVA 160115P00045000 P 01/15/16 45.0 0.85 1.15
DVA 160115P00050000 P 01/15/16 50.0 1.40 1.90
DVA 160115P00055000 P 01/15/16 55.0 2.25 3.00
DVA 160115P00057500 P 01/15/16 57.5 2.85 3.60
DVA 160115P00060000 P 01/15/16 60.0 3.70 4.30
DVA 160115P00062500 P 01/15/16 62.5 4.40 5.10
DVA 160115P00065000 P 01/15/16 65.0 5.30 6.30
DVA 160115P00067500 P 01/15/16 67.5 6.30 7.30
DVA 160115P00070000 P 01/15/16 70.0 7.50 8.60
DVA 160115P00072500 P 01/15/16 72.5 8.60 10.00
DVA 160115P00075000 P 01/15/16 75.0 10.20 11.80
DVA 160115P00077500 P 01/15/16 77.5 11.50 13.20
DVA 160115P00080000 P 01/15/16 80.0 13.60 15.20
DVA 160115P00085000 P 01/15/16 85.0 17.10 18.80
DVA 160115P00090000 P 01/15/16 90.0 21.10 23.50
DVA 160115P00095000 P 01/15/16 95.0 25.50 27.60
DVA 160115P00100000 P 01/15/16 100.0 29.70 32.20

OPRA data is delayed 15 minutes.