Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-09-12)Premium Content

Davita Healthcare Partners Inc (DVA)
As of Sep 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DVA 141018C00045000 C 10/18/14 45.0 26.80 29.90
DVA 141018C00047500 C 10/18/14 47.5 23.90 27.90
DVA 141018C00050000 C 10/18/14 50.0 21.80 24.90
DVA 141018C00055000 C 10/18/14 55.0 16.60 20.10
DVA 141018C00057500 C 10/18/14 57.5 14.00 17.90
DVA 141018C00060000 C 10/18/14 60.0 11.80 14.60
DVA 141018C00062500 C 10/18/14 62.5 10.00 11.80
DVA 141018C00065000 C 10/18/14 65.0 8.10 9.00
DVA 141018C00067500 C 10/18/14 67.5 5.60 6.50
DVA 141018C00070000 C 10/18/14 70.0 3.20 4.00
DVA 141018C00072500 C 10/18/14 72.5 1.25 1.60
DVA 141018C00075000 C 10/18/14 75.0 0.25 0.45
DVA 141018C00077500 C 10/18/14 77.5 0.00 0.20
DVA 141018C00080000 C 10/18/14 80.0 0.00 0.25
DVA 141018C00082500 C 10/18/14 82.5 0.00 0.25
DVA 141018C00085000 C 10/18/14 85.0 0.00 0.25
DVA 141018P00045000 P 10/18/14 45.0 0.00 0.25
DVA 141018P00047500 P 10/18/14 47.5 0.00 0.25
DVA 141018P00050000 P 10/18/14 50.0 0.00 0.25
DVA 141018P00055000 P 10/18/14 55.0 0.00 0.25
DVA 141018P00057500 P 10/18/14 57.5 0.00 0.25
DVA 141018P00060000 P 10/18/14 60.0 0.00 0.25
DVA 141018P00062500 P 10/18/14 62.5 0.00 0.25
DVA 141018P00065000 P 10/18/14 65.0 0.00 0.25
DVA 141018P00067500 P 10/18/14 67.5 0.00 0.25
DVA 141018P00070000 P 10/18/14 70.0 0.05 0.25
DVA 141018P00072500 P 10/18/14 72.5 0.50 0.70
DVA 141018P00075000 P 10/18/14 75.0 1.60 2.30
DVA 141018P00077500 P 10/18/14 77.5 3.40 4.70
DVA 141018P00080000 P 10/18/14 80.0 5.10 8.20
DVA 141018P00082500 P 10/18/14 82.5 7.40 10.90
DVA 141018P00085000 P 10/18/14 85.0 10.40 12.70
DVA 141122C00060000 C 11/22/14 60.0 12.50 14.10
DVA 141122C00065000 C 11/22/14 65.0 8.10 9.20
DVA 141122C00067500 C 11/22/14 67.5 5.90 6.90
DVA 141122C00070000 C 11/22/14 70.0 3.80 4.70
DVA 141122C00072500 C 11/22/14 72.5 2.25 2.90
DVA 141122C00075000 C 11/22/14 75.0 1.10 1.60
DVA 141122C00077500 C 11/22/14 77.5 0.50 0.70
DVA 141122C00080000 C 11/22/14 80.0 0.05 0.45
DVA 141122C00082500 C 11/22/14 82.5 0.05 0.25
DVA 141122C00085000 C 11/22/14 85.0 0.00 0.25
DVA 141122C00090000 C 11/22/14 90.0 0.00 0.25
DVA 141122P00060000 P 11/22/14 60.0 0.00 0.25
DVA 141122P00065000 P 11/22/14 65.0 0.05 0.50
DVA 141122P00067500 P 11/22/14 67.5 0.25 0.60
DVA 141122P00070000 P 11/22/14 70.0 0.65 1.00
DVA 141122P00072500 P 11/22/14 72.5 1.40 1.75
DVA 141122P00075000 P 11/22/14 75.0 2.50 3.20
DVA 141122P00077500 P 11/22/14 77.5 4.20 5.10
DVA 141122P00080000 P 11/22/14 80.0 6.30 7.30
DVA 141122P00082500 P 11/22/14 82.5 8.40 9.70
DVA 141122P00085000 P 11/22/14 85.0 9.90 12.40
DVA 141122P00090000 P 11/22/14 90.0 15.80 17.50
DVA 150117C00030000 C 01/17/15 30.0 41.90 45.10
DVA 150117C00035000 C 01/17/15 35.0 36.60 40.10
DVA 150117C00037500 C 01/17/15 37.5 34.10 37.60
DVA 150117C00040000 C 01/17/15 40.0 32.30 34.40
DVA 150117C00042500 C 01/17/15 42.5 29.10 32.70
DVA 150117C00045000 C 01/17/15 45.0 27.60 29.80
DVA 150117C00047500 C 01/17/15 47.5 24.10 27.70
DVA 150117C00050000 C 01/17/15 50.0 22.30 24.90
DVA 150117C00055000 C 01/17/15 55.0 17.40 20.10
DVA 150117C00057500 C 01/17/15 57.5 14.30 18.10
DVA 150117C00060000 C 01/17/15 60.0 12.60 15.20
DVA 150117C00062500 C 01/17/15 62.5 10.20 12.30
DVA 150117C00065000 C 01/17/15 65.0 8.40 10.40
DVA 150117C00067500 C 01/17/15 67.5 6.30 7.30
DVA 150117C00070000 C 01/17/15 70.0 4.60 5.30
DVA 150117C00072500 C 01/17/15 72.5 3.10 3.70
DVA 150117C00075000 C 01/17/15 75.0 1.95 2.20
DVA 150117C00077500 C 01/17/15 77.5 1.15 1.45
DVA 150117C00080000 C 01/17/15 80.0 0.45 0.85
DVA 150117C00082500 C 01/17/15 82.5 0.15 0.55
DVA 150117C00085000 C 01/17/15 85.0 0.05 0.35
DVA 150117C00090000 C 01/17/15 90.0 0.00 0.25
DVA 150117C00095000 C 01/17/15 95.0 0.00 0.25
DVA 150117P00030000 P 01/17/15 30.0 0.00 0.15
DVA 150117P00035000 P 01/17/15 35.0 0.00 0.25
DVA 150117P00037500 P 01/17/15 37.5 0.00 0.25
DVA 150117P00040000 P 01/17/15 40.0 0.00 0.25
DVA 150117P00042500 P 01/17/15 42.5 0.00 0.25
DVA 150117P00045000 P 01/17/15 45.0 0.00 0.25
DVA 150117P00047500 P 01/17/15 47.5 0.00 0.25
DVA 150117P00050000 P 01/17/15 50.0 0.00 0.25
DVA 150117P00055000 P 01/17/15 55.0 0.00 0.25
DVA 150117P00057500 P 01/17/15 57.5 0.05 0.25
DVA 150117P00060000 P 01/17/15 60.0 0.05 0.30
DVA 150117P00062500 P 01/17/15 62.5 0.10 0.55
DVA 150117P00065000 P 01/17/15 65.0 0.35 0.70
DVA 150117P00067500 P 01/17/15 67.5 0.65 1.00
DVA 150117P00070000 P 01/17/15 70.0 1.25 1.65
DVA 150117P00072500 P 01/17/15 72.5 2.15 2.55
DVA 150117P00075000 P 01/17/15 75.0 3.30 3.90
DVA 150117P00077500 P 01/17/15 77.5 4.80 5.60
DVA 150117P00080000 P 01/17/15 80.0 6.40 8.30
DVA 150117P00082500 P 01/17/15 82.5 8.70 9.90
DVA 150117P00085000 P 01/17/15 85.0 10.60 12.80
DVA 150117P00090000 P 01/17/15 90.0 14.70 18.40
DVA 150117P00095000 P 01/17/15 95.0 20.60 22.90
DVA 150417C00037500 C 04/17/15 37.5 34.40 38.20
DVA 150417C00040000 C 04/17/15 40.0 31.60 36.00
DVA 150417C00042500 C 04/17/15 42.5 29.20 33.50
DVA 150417C00045000 C 04/17/15 45.0 26.70 31.00
DVA 150417C00047500 C 04/17/15 47.5 24.20 28.50
DVA 150417C00050000 C 04/17/15 50.0 21.90 26.10
DVA 150417C00055000 C 04/17/15 55.0 18.00 20.90
DVA 150417C00060000 C 04/17/15 60.0 13.30 16.30
DVA 150417C00062500 C 04/17/15 62.5 10.50 13.50
DVA 150417C00065000 C 04/17/15 65.0 9.30 11.30
DVA 150417C00067500 C 04/17/15 67.5 7.30 9.60
DVA 150417C00070000 C 04/17/15 70.0 5.60 7.50
DVA 150417C00072500 C 04/17/15 72.5 4.30 5.40
DVA 150417C00075000 C 04/17/15 75.0 3.10 4.10
DVA 150417C00077500 C 04/17/15 77.5 2.15 2.65
DVA 150417C00080000 C 04/17/15 80.0 1.50 2.25
DVA 150417C00082500 C 04/17/15 82.5 1.00 1.55
DVA 150417C00085000 C 04/17/15 85.0 0.60 1.10
DVA 150417C00090000 C 04/17/15 90.0 0.15 2.10
DVA 150417P00037500 P 04/17/15 37.5 0.00 0.45
DVA 150417P00040000 P 04/17/15 40.0 0.00 0.50
DVA 150417P00042500 P 04/17/15 42.5 0.00 0.50
DVA 150417P00045000 P 04/17/15 45.0 0.00 0.50
DVA 150417P00047500 P 04/17/15 47.5 0.00 0.50
DVA 150417P00050000 P 04/17/15 50.0 0.00 0.50
DVA 150417P00055000 P 04/17/15 55.0 0.05 0.65
DVA 150417P00060000 P 04/17/15 60.0 0.35 0.95
DVA 150417P00062500 P 04/17/15 62.5 0.55 1.55
DVA 150417P00065000 P 04/17/15 65.0 0.95 1.60
DVA 150417P00067500 P 04/17/15 67.5 1.10 2.50
DVA 150417P00070000 P 04/17/15 70.0 2.15 2.90
DVA 150417P00072500 P 04/17/15 72.5 2.35 3.70
DVA 150417P00075000 P 04/17/15 75.0 4.00 4.90
DVA 150417P00077500 P 04/17/15 77.5 4.80 6.80
DVA 150417P00080000 P 04/17/15 80.0 6.60 8.60
DVA 150417P00082500 P 04/17/15 82.5 8.50 10.60
DVA 150417P00085000 P 04/17/15 85.0 11.30 13.00
DVA 150417P00090000 P 04/17/15 90.0 15.80 17.70
DVA 160115C00030000 C 01/15/16 30.0 41.60 46.20
DVA 160115C00035000 C 01/15/16 35.0 36.60 41.40
DVA 160115C00037500 C 01/15/16 37.5 34.40 38.80
DVA 160115C00040000 C 01/15/16 40.0 33.10 36.20
DVA 160115C00042500 C 01/15/16 42.5 30.70 33.90
DVA 160115C00045000 C 01/15/16 45.0 28.30 31.50
DVA 160115C00047500 C 01/15/16 47.5 25.90 29.20
DVA 160115C00050000 C 01/15/16 50.0 23.60 26.80
DVA 160115C00055000 C 01/15/16 55.0 18.50 22.50
DVA 160115C00057500 C 01/15/16 57.5 16.00 20.00
DVA 160115C00060000 C 01/15/16 60.0 13.50 16.90
DVA 160115C00062500 C 01/15/16 62.5 12.00 16.00
DVA 160115C00065000 C 01/15/16 65.0 10.60 14.50
DVA 160115C00067500 C 01/15/16 67.5 9.50 13.00
DVA 160115C00070000 C 01/15/16 70.0 8.50 11.50
DVA 160115C00072500 C 01/15/16 72.5 6.50 10.00
DVA 160115C00075000 C 01/15/16 75.0 4.90 8.50
DVA 160115C00077500 C 01/15/16 77.5 4.40 7.50
DVA 160115C00080000 C 01/15/16 80.0 3.50 6.50
DVA 160115C00082500 C 01/15/16 82.5 2.70 5.10
DVA 160115C00085000 C 01/15/16 85.0 2.00 4.60
DVA 160115C00090000 C 01/15/16 90.0 1.30 2.85
DVA 160115C00095000 C 01/15/16 95.0 0.30 1.60
DVA 160115C00100000 C 01/15/16 100.0 0.20 1.20
DVA 160115C00105000 C 01/15/16 105.0 0.00 1.00
DVA 160115C00110000 C 01/15/16 110.0 0.00 0.50
DVA 160115P00030000 P 01/15/16 30.0 0.00 0.50
DVA 160115P00035000 P 01/15/16 35.0 0.00 0.50
DVA 160115P00037500 P 01/15/16 37.5 0.00 0.50
DVA 160115P00040000 P 01/15/16 40.0 0.00 0.50
DVA 160115P00042500 P 01/15/16 42.5 0.00 1.00
DVA 160115P00045000 P 01/15/16 45.0 0.05 0.95
DVA 160115P00047500 P 01/15/16 47.5 0.10 1.05
DVA 160115P00050000 P 01/15/16 50.0 0.00 1.25
DVA 160115P00055000 P 01/15/16 55.0 0.25 1.65
DVA 160115P00057500 P 01/15/16 57.5 0.85 2.10
DVA 160115P00060000 P 01/15/16 60.0 1.10 2.40
DVA 160115P00062500 P 01/15/16 62.5 1.35 3.40
DVA 160115P00065000 P 01/15/16 65.0 1.65 4.00
DVA 160115P00067500 P 01/15/16 67.5 2.10 4.70
DVA 160115P00070000 P 01/15/16 70.0 2.50 7.00
DVA 160115P00072500 P 01/15/16 72.5 3.60 7.00
DVA 160115P00075000 P 01/15/16 75.0 5.00 8.30
DVA 160115P00077500 P 01/15/16 77.5 6.20 9.60
DVA 160115P00080000 P 01/15/16 80.0 8.00 11.30
DVA 160115P00082500 P 01/15/16 82.5 9.80 13.50
DVA 160115P00085000 P 01/15/16 85.0 11.30 15.30
DVA 160115P00090000 P 01/15/16 90.0 15.90 19.20
DVA 160115P00095000 P 01/15/16 95.0 19.80 24.30
DVA 160115P00100000 P 01/15/16 100.0 24.60 29.30
DVA 160115P00105000 P 01/15/16 105.0 29.50 32.70
DVA 160115P00110000 P 01/15/16 110.0 34.50 37.70

OPRA data is delayed 15 minutes.