DAVITA HEALTHCARE $127.07

down -1.07


20/5/2013 04:20 PM  |  NYSE : DVA  |  Industries : Health Care and Social Assistance / Outpatient Care Centers
Last Trade: 127.07
Trade Time: May 20 4:02 PM Eastern Daylight Time
Change: -1.07 (-0.84 %)
Prev Close: 128.14
Open: 128.15
Bid: 127.11
Ask: 130.22
12 Mo. Price Change : 57% - DVA has outperformed the S&P 500 by 29%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: DVA

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 DVA1318E80 0.00 0.00 46.70 32 49.00 32 0 0
85.00 DVA1318E85 39.90 0.00 41.40 42 44.00 32 0 0
90.00 DVA1318E90 0.00 0.00 36.40 42 38.60 32 0 0
95.00 DVA1318E95 0.00 0.00 31.40 42 33.60 32 0 0
100.00 DVA1318E100 0.00 0.00 26.70 32 28.60 32 0 0
105.00 DVA1318E105 0.00 0.00 21.30 42 23.60 32 0 0
110.00 DVA1318E110 17.30 0.00 17.40 26 18.50 32 0 0
115.00 DVA1318E115 12.97 0.00 12.40 26 13.50 32 0 0
120.00 DVA1318E120 7.90 0.00 7.90 62 8.40 52 0 0
125.00 DVA1318E125 3.19 0.00 2.90 62 3.40 52 0 0
130.00 DVA1318E130 0.03 0.00 0.00 0 0.05 54 0 988
135.00 DVA1318E135 0.14 0.00 0.00 0 0.05 103 0 236
140.00 DVA1318E140 0.00 0.00 0.00 0 0.10 43 0 0
145.00 DVA1318E145 0.00 0.00 0.00 0 0.20 334 0 0
150.00 DVA1318E150 0.00 0.00 0.00 0 0.25 301 0 0

Put Options: DVA

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 DVA1318Q80 0.00 0.00 0.00 0 0.20 334 0 0
85.00 DVA1318Q85 0.05 0.00 0.00 0 0.15 274 0 20
90.00 DVA1318Q90 0.05 0.00 0.00 0 0.15 263 0 35
95.00 DVA1318Q95 0.15 0.00 0.00 0 0.10 205 0 9
100.00 DVA1318Q100 0.15 0.00 0.00 0 0.15 281 0 75
105.00 DVA1318Q105 0.29 0.00 0.00 0 0.15 126 0 93
110.00 DVA1318Q110 0.05 0.00 0.00 0 0.15 103 0 1,129
115.00 DVA1318Q115 0.05 0.00 0.00 0 0.05 54 0 1,360
120.00 DVA1318Q120 0.05 0.00 0.00 0 0.05 10 0 1,064
125.00 DVA1318Q125 0.05 0.00 0.00 0 0.05 57 0 850
130.00 DVA1318Q130 2.00 0.00 1.65 47 2.05 42 0 0
135.00 DVA1318Q135 9.24 0.00 6.10 32 7.60 32 0 0
140.00 DVA1318Q140 0.00 0.00 11.10 32 13.30 32 0 0
145.00 DVA1318Q145 0.00 0.00 15.90 13 17.90 32 0 0
150.00 DVA1318Q150 0.00 0.00 20.80 32 23.60 42 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center