$72.78 0.00 (0.00%) DaVita HealthCare Partners Inc - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 72.78
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 72.78
Open: 73.30
Bid: 69.36
Ask: 75.96
Options:

Call Options: DVA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 DVA1418J45 26.50 0.00 26.50 232.0 30.00 228.0 0.0 0
47.50 DVA1418J47.5 23.30 0.00 23.30 20.0 27.40 40.0 0.0 0
50.00 DVA1418J50 19.06 -2.44 21.50 232.0 25.00 186.0 20.0 20
52.50 DVA1418J52.5 13.70 0.00 13.70 15.0 18.70 10.0 0.0 0
55.00 DVA1418J55 14.90 -1.40 16.30 12.0 20.00 32.0 1.0 1
57.50 DVA1418J57.5 13.70 0.00 13.70 21.0 17.60 21.0 0.0 0
60.00 DVA1418J60 10.53 -0.77 11.30 232.0 14.70 203.0 3.0 8
62.50 DVA1418J62.5 10.31 0.71 9.60 144.0 11.20 125.0 10.0 45
65.00 DVA1418J65 9.70 2.30 7.40 96.0 8.70 235.0 9.0 90
67.50 DVA1418J67.5 7.50 2.30 5.20 87.0 6.20 86.0 2.0 107
70.00 DVA1418J70 3.61 0.91 2.70 147.0 4.00 340.0 2.0 198
72.50 DVA1418J72.5 1.12 0.00 0.95 255.0 1.30 104.0 5.0 2,229
75.00 DVA1418J75 0.30 0.00 0.20 188.0 0.40 235.0 25.0 2,909
77.50 DVA1418J77.5 0.15 -0.05 0.05 146.0 0.20 178.0 42.0 318
80.00 DVA1418J80 0.10 -0.15 0.10 7.0 0.25 264.0 7.0 50
82.50 DVA1418J82.5 0.28 0.03 0.05 21.0 0.25 268.0 1.0 1
85.00 DVA1418J85 0.40 0.15 0.05 115.0 0.25 240.0 22.0 22

Put Options: DVA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 DVA1418V45 0.25 0.00 0.05 10.0 0.25 247.0 0.0 0
47.50 DVA1418V47.5 0.25 0.00 0.05 10.0 0.25 165.0 0.0 0
50.00 DVA1418V50 0.15 -0.10 0.05 10.0 0.25 247.0 12.0 21
52.50 DVA1418V52.5 5.00 0.00 0.00 0.0 5.00 5.0 0.0 0
55.00 DVA1418V55 0.10 -0.15 0.10 1.0 0.25 246.0 1.0 140
57.50 DVA1418V57.5 0.05 -0.20 0.05 4.0 0.25 291.0 4.0 74
60.00 DVA1418V60 0.20 -0.05 0.20 10.0 0.25 279.0 10.0 300
62.50 DVA1418V62.5 0.02 0.00 0.05 5.0 0.25 164.0 2.0 385
65.00 DVA1418V65 0.05 -0.20 0.05 1.0 0.25 312.0 1.0 203
67.50 DVA1418V67.5 0.15 -0.10 0.15 2.0 0.25 303.0 2.0 309
70.00 DVA1418V70 0.15 0.10 0.05 164.0 0.30 173.0 95.0 534
72.50 DVA1418V72.5 1.00 0.00 0.70 163.0 1.00 310.0 2.0 1,553
75.00 DVA1418V75 1.90 -0.35 2.25 146.0 2.80 292.0 21.0 799
77.50 DVA1418V77.5 3.90 0.30 3.60 286.0 5.20 128.0 116.0 116
80.00 DVA1418V80 5.00 0.00 5.00 304.0 7.70 146.0 0.0 0
82.50 DVA1418V82.5 7.80 0.00 7.80 293.0 10.80 316.0 0.0 0
85.00 DVA1418V85 10.10 0.00 10.10 232.0 13.40 120.0 0.0 0