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 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DVA 140517C00055000 C 05/17/14 55.0 12.50 16.20
DVA 140517C00060000 C 05/17/14 60.0 7.50 11.20
DVA 140517C00062500 C 05/17/14 62.5 6.30 7.30
DVA 140517C00065000 C 05/17/14 65.0 4.10 5.00
DVA 140517C00067500 C 05/17/14 67.5 2.70 2.85
DVA 140517C00070000 C 05/17/14 70.0 1.20 1.40
DVA 140517C00072500 C 05/17/14 72.5 0.40 0.55
DVA 140517C00075000 C 05/17/14 75.0 0.10 0.25
DVA 140517C00077500 C 05/17/14 77.5 0.00 0.10
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 0.25
DVA 140517P00060000 P 05/17/14 60.0 0.05 0.20
DVA 140517P00062500 P 05/17/14 62.5 0.05 0.25
DVA 140517P00065000 P 05/17/14 65.0 0.25 0.40
DVA 140517P00067500 P 05/17/14 67.5 0.80 0.90
DVA 140517P00070000 P 05/17/14 70.0 1.85 2.05
DVA 140517P00072500 P 05/17/14 72.5 3.40 4.30
DVA 140517P00075000 P 05/17/14 75.0 5.50 6.90
DVA 140517P00077500 P 05/17/14 77.5 6.40 10.00
DVA 140517P00080000 P 05/17/14 80.0 8.80 12.50
DVA 140517P00085000 P 05/17/14 85.0 13.80 17.50
DVA 140621C00050000 C 06/21/14 50.0 17.70 20.10
DVA 140621C00055000 C 06/21/14 55.0 13.70 14.80
DVA 140621C00060000 C 06/21/14 60.0 8.60 9.80
DVA 140621C00062500 C 06/21/14 62.5 6.50 7.50
DVA 140621C00065000 C 06/21/14 65.0 4.50 5.30
DVA 140621C00067500 C 06/21/14 67.5 3.10 3.50
DVA 140621C00070000 C 06/21/14 70.0 1.75 2.00
DVA 140621C00072500 C 06/21/14 72.5 0.85 1.00
DVA 140621C00075000 C 06/21/14 75.0 0.35 0.50
DVA 140621C00077500 C 06/21/14 77.5 0.10 0.25
DVA 140621C00080000 C 06/21/14 80.0 0.00 0.25
DVA 140621C00085000 C 06/21/14 85.0 0.00 0.25
DVA 140621P00050000 P 06/21/14 50.0 0.00 0.25
DVA 140621P00055000 P 06/21/14 55.0 0.00 0.25
DVA 140621P00060000 P 06/21/14 60.0 0.10 0.25
DVA 140621P00062500 P 06/21/14 62.5 0.25 0.45
DVA 140621P00065000 P 06/21/14 65.0 0.65 0.80
DVA 140621P00067500 P 06/21/14 67.5 1.25 1.45
DVA 140621P00070000 P 06/21/14 70.0 2.35 2.65
DVA 140621P00072500 P 06/21/14 72.5 3.90 4.30
DVA 140621P00075000 P 06/21/14 75.0 5.80 6.80
DVA 140621P00077500 P 06/21/14 77.5 8.10 9.10
DVA 140621P00080000 P 06/21/14 80.0 10.40 11.70
DVA 140621P00085000 P 06/21/14 85.0 15.30 16.60
DVA 140719C00040000 C 07/19/14 40.0 27.50 31.20
DVA 140719C00042500 C 07/19/14 42.5 25.00 28.70
DVA 140719C00045000 C 07/19/14 45.0 22.50 26.30
DVA 140719C00047500 C 07/19/14 47.5 20.00 23.80
DVA 140719C00050000 C 07/19/14 50.0 17.60 21.30
DVA 140719C00052500 C 07/19/14 52.5 15.10 18.80
DVA 140719C00055000 C 07/19/14 55.0 13.70 14.90
DVA 140719C00057500 C 07/19/14 57.5 10.20 12.50
DVA 140719C00060000 C 07/19/14 60.0 8.60 10.00
DVA 140719C00062500 C 07/19/14 62.5 6.80 7.70
DVA 140719C00065000 C 07/19/14 65.0 4.80 5.60
DVA 140719C00067500 C 07/19/14 67.5 3.40 3.80
DVA 140719C00070000 C 07/19/14 70.0 2.10 2.30
DVA 140719C00072500 C 07/19/14 72.5 1.20 1.35
DVA 140719C00075000 C 07/19/14 75.0 0.55 0.75
DVA 140719C00077500 C 07/19/14 77.5 0.20 0.40
DVA 140719C00080000 C 07/19/14 80.0 0.10 0.25
DVA 140719C00085000 C 07/19/14 85.0 0.00 0.25
DVA 140719P00040000 P 07/19/14 40.0 0.00 0.25
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 0.00 0.25
DVA 140719P00052500 P 07/19/14 52.5 0.05 0.25
DVA 140719P00055000 P 07/19/14 55.0 0.15 0.25
DVA 140719P00057500 P 07/19/14 57.5 0.10 0.35
DVA 140719P00060000 P 07/19/14 60.0 0.15 0.40
DVA 140719P00062500 P 07/19/14 62.5 0.45 0.65
DVA 140719P00065000 P 07/19/14 65.0 0.90 1.05
DVA 140719P00067500 P 07/19/14 67.5 1.60 1.80
DVA 140719P00070000 P 07/19/14 70.0 2.70 2.95
DVA 140719P00072500 P 07/19/14 72.5 4.20 4.50
DVA 140719P00075000 P 07/19/14 75.0 6.00 7.00
DVA 140719P00077500 P 07/19/14 77.5 8.10 9.30
DVA 140719P00080000 P 07/19/14 80.0 8.90 12.60
DVA 140719P00085000 P 07/19/14 85.0 13.80 17.60
DVA 141018C00045000 C 10/18/14 45.0 22.70 26.30
DVA 141018C00047500 C 10/18/14 47.5 20.30 23.80
DVA 141018C00050000 C 10/18/14 50.0 17.80 21.40
DVA 141018C00055000 C 10/18/14 55.0 13.00 15.30
DVA 141018C00057500 C 10/18/14 57.5 10.90 13.00
DVA 141018C00060000 C 10/18/14 60.0 8.70 10.80
DVA 141018C00062500 C 10/18/14 62.5 6.70 8.70
DVA 141018C00065000 C 10/18/14 65.0 6.20 6.70
DVA 141018C00067500 C 10/18/14 67.5 4.60 5.10
DVA 141018C00070000 C 10/18/14 70.0 3.40 3.70
DVA 141018C00072500 C 10/18/14 72.5 2.35 2.60
DVA 141018C00075000 C 10/18/14 75.0 1.50 1.80
DVA 141018C00077500 C 10/18/14 77.5 0.95 1.30
DVA 141018C00080000 C 10/18/14 80.0 0.55 0.90
DVA 141018C00085000 C 10/18/14 85.0 0.10 0.45
DVA 141018P00045000 P 10/18/14 45.0 0.05 0.25
DVA 141018P00047500 P 10/18/14 47.5 0.05 0.25
DVA 141018P00050000 P 10/18/14 50.0 0.15 0.35
DVA 141018P00055000 P 10/18/14 55.0 0.30 0.60
DVA 141018P00057500 P 10/18/14 57.5 0.50 0.80
DVA 141018P00060000 P 10/18/14 60.0 0.80 1.10
DVA 141018P00062500 P 10/18/14 62.5 1.25 1.50
DVA 141018P00065000 P 10/18/14 65.0 1.90 2.20
DVA 141018P00067500 P 10/18/14 67.5 2.75 2.95
DVA 141018P00070000 P 10/18/14 70.0 3.90 4.20
DVA 141018P00072500 P 10/18/14 72.5 5.30 5.70
DVA 141018P00075000 P 10/18/14 75.0 7.00 7.90
DVA 141018P00077500 P 10/18/14 77.5 8.90 10.20
DVA 141018P00080000 P 10/18/14 80.0 10.90 12.30
DVA 141018P00085000 P 10/18/14 85.0 14.10 17.80
DVA 150117C00030000 C 01/17/15 30.0 37.30 41.30
DVA 150117C00035000 C 01/17/15 35.0 32.80 36.40
DVA 150117C00040000 C 01/17/15 40.0 28.00 30.00
DVA 150117C00045000 C 01/17/15 45.0 23.50 26.50
DVA 150117C00050000 C 01/17/15 50.0 18.10 20.40
DVA 150117C00055000 C 01/17/15 55.0 13.90 15.70
DVA 150117C00057500 C 01/17/15 57.5 11.40 13.60
DVA 150117C00060000 C 01/17/15 60.0 10.40 11.50
DVA 150117C00062500 C 01/17/15 62.5 7.90 9.50
DVA 150117C00065000 C 01/17/15 65.0 7.10 7.80
DVA 150117C00067500 C 01/17/15 67.5 5.60 6.20
DVA 150117C00070000 C 01/17/15 70.0 4.30 4.80
DVA 150117C00072500 C 01/17/15 72.5 3.20 3.80
DVA 150117C00075000 C 01/17/15 75.0 2.40 2.85
DVA 150117C00077500 C 01/17/15 77.5 1.60 2.05
DVA 150117C00080000 C 01/17/15 80.0 1.10 1.55
DVA 150117C00085000 C 01/17/15 85.0 0.45 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 0.50
DVA 150117P00040000 P 01/17/15 40.0 0.05 0.25
DVA 150117P00045000 P 01/17/15 45.0 0.10 0.35
DVA 150117P00050000 P 01/17/15 50.0 0.35 0.60
DVA 150117P00055000 P 01/17/15 55.0 0.65 1.05
DVA 150117P00057500 P 01/17/15 57.5 1.00 1.40
DVA 150117P00060000 P 01/17/15 60.0 1.40 1.60
DVA 150117P00062500 P 01/17/15 62.5 2.00 2.45
DVA 150117P00065000 P 01/17/15 65.0 2.70 3.20
DVA 150117P00067500 P 01/17/15 67.5 3.70 4.20
DVA 150117P00070000 P 01/17/15 70.0 4.80 5.30
DVA 150117P00072500 P 01/17/15 72.5 6.20 6.70
DVA 150117P00075000 P 01/17/15 75.0 7.80 8.40
DVA 150117P00077500 P 01/17/15 77.5 9.60 11.00
DVA 150117P00080000 P 01/17/15 80.0 11.50 13.00
DVA 150117P00085000 P 01/17/15 85.0 15.80 17.40
DVA 150117P00090000 P 01/17/15 90.0 19.20 22.10
DVA 150117P00095000 P 01/17/15 95.0 24.00 27.00
DVA 160115C00030000 C 01/15/16 30.0 37.80 41.80
DVA 160115C00035000 C 01/15/16 35.0 35.00 35.90
DVA 160115C00040000 C 01/15/16 40.0 29.20 32.30
DVA 160115C00045000 C 01/15/16 45.0 24.40 27.70
DVA 160115C00050000 C 01/15/16 50.0 19.50 23.80
DVA 160115C00055000 C 01/15/16 55.0 15.70 19.80
DVA 160115C00057500 C 01/15/16 57.5 13.60 17.90
DVA 160115C00060000 C 01/15/16 60.0 11.80 16.20
DVA 160115C00062500 C 01/15/16 62.5 10.10 14.50
DVA 160115C00065000 C 01/15/16 65.0 8.60 13.00
DVA 160115C00067500 C 01/15/16 67.5 7.10 10.60
DVA 160115C00070000 C 01/15/16 70.0 6.00 10.50
DVA 160115C00072500 C 01/15/16 72.5 4.80 9.30
DVA 160115C00075000 C 01/15/16 75.0 5.30 8.30
DVA 160115C00077500 C 01/15/16 77.5 2.80 7.40
DVA 160115C00080000 C 01/15/16 80.0 2.00 6.50
DVA 160115C00085000 C 01/15/16 85.0 0.70 5.40
DVA 160115C00090000 C 01/15/16 90.0 0.10 4.90
DVA 160115C00095000 C 01/15/16 95.0 0.10 1.80
DVA 160115C00100000 C 01/15/16 100.0 0.40 1.30
DVA 160115P00030000 P 01/15/16 30.0 0.00 4.80
DVA 160115P00035000 P 01/15/16 35.0 0.15 0.40
DVA 160115P00040000 P 01/15/16 40.0 0.35 0.85
DVA 160115P00045000 P 01/15/16 45.0 0.85 1.15
DVA 160115P00050000 P 01/15/16 50.0 0.10 2.35
DVA 160115P00055000 P 01/15/16 55.0 2.05 2.90
DVA 160115P00057500 P 01/15/16 57.5 0.65 4.00
DVA 160115P00060000 P 01/15/16 60.0 3.70 6.10
DVA 160115P00062500 P 01/15/16 62.5 3.90 5.50
DVA 160115P00065000 P 01/15/16 65.0 3.20 6.10
DVA 160115P00067500 P 01/15/16 67.5 4.40 7.20
DVA 160115P00070000 P 01/15/16 70.0 5.60 10.30
DVA 160115P00072500 P 01/15/16 72.5 8.30 10.30
DVA 160115P00075000 P 01/15/16 75.0 8.50 13.10
DVA 160115P00077500 P 01/15/16 77.5 10.20 14.70
DVA 160115P00080000 P 01/15/16 80.0 13.30 16.50
DVA 160115P00085000 P 01/15/16 85.0 15.90 19.90
DVA 160115P00090000 P 01/15/16 90.0 20.00 24.30
DVA 160115P00095000 P 01/15/16 95.0 24.40 28.70
DVA 160115P00100000 P 01/15/16 100.0 29.70 32.00

OPRA data is delayed 15 minutes.