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 Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DVA 141122C00060000 C 11/22/14 60.0 15.60 17.60
DVA 141122C00065000 C 11/22/14 65.0 10.50 12.20
DVA 141122C00067500 C 11/22/14 67.5 8.20 9.70
DVA 141122C00070000 C 11/22/14 70.0 6.30 7.20
DVA 141122C00072500 C 11/22/14 72.5 4.10 4.90
DVA 141122C00075000 C 11/22/14 75.0 2.55 2.85
DVA 141122C00077500 C 11/22/14 77.5 1.15 1.40
DVA 141122C00080000 C 11/22/14 80.0 0.40 0.60
DVA 141122C00082500 C 11/22/14 82.5 0.05 0.30
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 0.00 0.25
DVA 141122P00067500 P 11/22/14 67.5 0.05 0.25
DVA 141122P00070000 P 11/22/14 70.0 0.15 0.40
DVA 141122P00072500 P 11/22/14 72.5 0.35 0.65
DVA 141122P00075000 P 11/22/14 75.0 0.90 1.10
DVA 141122P00077500 P 11/22/14 77.5 1.95 2.25
DVA 141122P00080000 P 11/22/14 80.0 3.50 4.50
DVA 141122P00082500 P 11/22/14 82.5 5.70 7.40
DVA 141122P00085000 P 11/22/14 85.0 8.00 9.80
DVA 141122P00090000 P 11/22/14 90.0 12.70 14.20
DVA 141220C00055000 C 12/20/14 55.0 20.40 22.40
DVA 141220C00060000 C 12/20/14 60.0 15.00 17.80
DVA 141220C00065000 C 12/20/14 65.0 10.10 12.40
DVA 141220C00067500 C 12/20/14 67.5 7.10 11.00
DVA 141220C00070000 C 12/20/14 70.0 6.20 7.40
DVA 141220C00072500 C 12/20/14 72.5 3.50 5.40
DVA 141220C00075000 C 12/20/14 75.0 2.90 3.40
DVA 141220C00077500 C 12/20/14 77.5 1.60 1.80
DVA 141220C00080000 C 12/20/14 80.0 0.70 0.95
DVA 141220C00082500 C 12/20/14 82.5 0.20 0.45
DVA 141220C00085000 C 12/20/14 85.0 0.00 0.45
DVA 141220C00090000 C 12/20/14 90.0 0.00 0.25
DVA 141220P00055000 P 12/20/14 55.0 0.00 0.25
DVA 141220P00060000 P 12/20/14 60.0 0.00 0.25
DVA 141220P00065000 P 12/20/14 65.0 0.00 0.25
DVA 141220P00067500 P 12/20/14 67.5 0.10 0.50
DVA 141220P00070000 P 12/20/14 70.0 0.30 0.60
DVA 141220P00072500 P 12/20/14 72.5 0.65 0.85
DVA 141220P00075000 P 12/20/14 75.0 1.35 1.60
DVA 141220P00077500 P 12/20/14 77.5 2.40 2.75
DVA 141220P00080000 P 12/20/14 80.0 3.90 4.80
DVA 141220P00082500 P 12/20/14 82.5 5.90 7.10
DVA 141220P00085000 P 12/20/14 85.0 6.80 10.80
DVA 141220P00090000 P 12/20/14 90.0 12.30 15.70
DVA 150117C00030000 C 01/17/15 30.0 44.50 48.40
DVA 150117C00035000 C 01/17/15 35.0 39.60 43.40
DVA 150117C00037500 C 01/17/15 37.5 37.20 40.60
DVA 150117C00040000 C 01/17/15 40.0 34.80 37.30
DVA 150117C00042500 C 01/17/15 42.5 32.10 35.60
DVA 150117C00045000 C 01/17/15 45.0 30.30 32.30
DVA 150117C00047500 C 01/17/15 47.5 27.10 30.60
DVA 150117C00050000 C 01/17/15 50.0 24.60 27.00
DVA 150117C00055000 C 01/17/15 55.0 20.90 22.00
DVA 150117C00057500 C 01/17/15 57.5 17.20 20.40
DVA 150117C00060000 C 01/17/15 60.0 14.70 17.90
DVA 150117C00062500 C 01/17/15 62.5 12.30 15.50
DVA 150117C00065000 C 01/17/15 65.0 9.90 13.00
DVA 150117C00067500 C 01/17/15 67.5 8.60 10.00
DVA 150117C00070000 C 01/17/15 70.0 6.50 7.60
DVA 150117C00072500 C 01/17/15 72.5 4.60 5.50
DVA 150117C00075000 C 01/17/15 75.0 3.40 3.70
DVA 150117C00077500 C 01/17/15 77.5 2.00 2.30
DVA 150117C00080000 C 01/17/15 80.0 1.10 1.30
DVA 150117C00082500 C 01/17/15 82.5 0.35 0.70
DVA 150117C00085000 C 01/17/15 85.0 0.00 0.40
DVA 150117C00090000 C 01/17/15 90.0 0.00 0.25
DVA 150117C00095000 C 01/17/15 95.0 0.00 0.20
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 0.00 0.25
DVA 150117P00060000 P 01/17/15 60.0 0.05 0.25
DVA 150117P00062500 P 01/17/15 62.5 0.10 0.35
DVA 150117P00065000 P 01/17/15 65.0 0.10 0.45
DVA 150117P00067500 P 01/17/15 67.5 0.25 0.50
DVA 150117P00070000 P 01/17/15 70.0 0.55 0.75
DVA 150117P00072500 P 01/17/15 72.5 1.00 1.20
DVA 150117P00075000 P 01/17/15 75.0 1.75 1.85
DVA 150117P00077500 P 01/17/15 77.5 2.85 3.20
DVA 150117P00080000 P 01/17/15 80.0 4.30 4.70
DVA 150117P00082500 P 01/17/15 82.5 6.10 7.20
DVA 150117P00085000 P 01/17/15 85.0 8.30 10.70
DVA 150117P00090000 P 01/17/15 90.0 12.30 15.50
DVA 150117P00095000 P 01/17/15 95.0 16.90 20.40
DVA 150417C00037500 C 04/17/15 37.5 37.10 41.10
DVA 150417C00040000 C 04/17/15 40.0 34.30 38.20
DVA 150417C00042500 C 04/17/15 42.5 32.20 35.80
DVA 150417C00045000 C 04/17/15 45.0 29.40 33.30
DVA 150417C00047500 C 04/17/15 47.5 26.90 30.60
DVA 150417C00050000 C 04/17/15 50.0 24.90 28.10
DVA 150417C00055000 C 04/17/15 55.0 19.40 23.40
DVA 150417C00060000 C 04/17/15 60.0 15.00 18.50
DVA 150417C00062500 C 04/17/15 62.5 12.70 15.50
DVA 150417C00065000 C 04/17/15 65.0 11.40 13.00
DVA 150417C00067500 C 04/17/15 67.5 8.30 11.30
DVA 150417C00070000 C 04/17/15 70.0 6.30 9.30
DVA 150417C00072500 C 04/17/15 72.5 5.80 6.90
DVA 150417C00075000 C 04/17/15 75.0 4.40 5.20
DVA 150417C00077500 C 04/17/15 77.5 3.10 3.90
DVA 150417C00080000 C 04/17/15 80.0 2.15 2.85
DVA 150417C00082500 C 04/17/15 82.5 1.45 1.95
DVA 150417C00085000 C 04/17/15 85.0 0.90 1.30
DVA 150417C00090000 C 04/17/15 90.0 0.30 0.55
DVA 150417P00037500 P 04/17/15 37.5 0.00 0.25
DVA 150417P00040000 P 04/17/15 40.0 0.00 0.25
DVA 150417P00042500 P 04/17/15 42.5 0.00 0.25
DVA 150417P00045000 P 04/17/15 45.0 0.00 0.25
DVA 150417P00047500 P 04/17/15 47.5 0.00 0.25
DVA 150417P00050000 P 04/17/15 50.0 0.00 0.25
DVA 150417P00055000 P 04/17/15 55.0 0.05 0.50
DVA 150417P00060000 P 04/17/15 60.0 0.25 0.60
DVA 150417P00062500 P 04/17/15 62.5 0.30 0.80
DVA 150417P00065000 P 04/17/15 65.0 0.65 0.95
DVA 150417P00067500 P 04/17/15 67.5 0.95 1.30
DVA 150417P00070000 P 04/17/15 70.0 1.45 1.95
DVA 150417P00072500 P 04/17/15 72.5 2.05 2.85
DVA 150417P00075000 P 04/17/15 75.0 3.00 3.80
DVA 150417P00077500 P 04/17/15 77.5 4.10 4.80
DVA 150417P00080000 P 04/17/15 80.0 5.50 6.50
DVA 150417P00082500 P 04/17/15 82.5 7.10 8.60
DVA 150417P00085000 P 04/17/15 85.0 8.60 10.60
DVA 150417P00090000 P 04/17/15 90.0 12.40 15.90
DVA 160115C00030000 C 01/15/16 30.0 44.50 49.10
DVA 160115C00035000 C 01/15/16 35.0 40.00 44.20
DVA 160115C00037500 C 01/15/16 37.5 37.30 41.80
DVA 160115C00040000 C 01/15/16 40.0 35.50 39.30
DVA 160115C00042500 C 01/15/16 42.5 32.50 37.00
DVA 160115C00045000 C 01/15/16 45.0 30.30 34.60
DVA 160115C00047500 C 01/15/16 47.5 27.70 32.20
DVA 160115C00050000 C 01/15/16 50.0 26.30 28.60
DVA 160115C00055000 C 01/15/16 55.0 21.70 25.30
DVA 160115C00057500 C 01/15/16 57.5 19.70 23.00
DVA 160115C00060000 C 01/15/16 60.0 17.50 21.00
DVA 160115C00062500 C 01/15/16 62.5 15.50 19.00
DVA 160115C00065000 C 01/15/16 65.0 13.60 17.00
DVA 160115C00067500 C 01/15/16 67.5 11.70 15.30
DVA 160115C00070000 C 01/15/16 70.0 10.10 13.90
DVA 160115C00072500 C 01/15/16 72.5 8.70 11.50
DVA 160115C00075000 C 01/15/16 75.0 7.20 10.00
DVA 160115C00077500 C 01/15/16 77.5 5.90 7.90
DVA 160115C00080000 C 01/15/16 80.0 4.60 5.90
DVA 160115C00082500 C 01/15/16 82.5 3.30 6.50
DVA 160115C00085000 C 01/15/16 85.0 2.45 4.80
DVA 160115C00090000 C 01/15/16 90.0 1.75 3.00
DVA 160115C00095000 C 01/15/16 95.0 0.20 2.85
DVA 160115C00100000 C 01/15/16 100.0 0.10 1.50
DVA 160115C00105000 C 01/15/16 105.0 0.00 1.20
DVA 160115C00110000 C 01/15/16 110.0 0.00 1.00
DVA 160115P00030000 P 01/15/16 30.0 0.00 1.00
DVA 160115P00035000 P 01/15/16 35.0 0.00 1.00
DVA 160115P00037500 P 01/15/16 37.5 0.00 1.00
DVA 160115P00040000 P 01/15/16 40.0 0.00 1.45
DVA 160115P00042500 P 01/15/16 42.5 0.05 1.50
DVA 160115P00045000 P 01/15/16 45.0 0.10 1.05
DVA 160115P00047500 P 01/15/16 47.5 0.10 1.65
DVA 160115P00050000 P 01/15/16 50.0 0.25 1.80
DVA 160115P00055000 P 01/15/16 55.0 0.65 1.65
DVA 160115P00057500 P 01/15/16 57.5 0.95 1.95
DVA 160115P00060000 P 01/15/16 60.0 1.60 2.15
DVA 160115P00062500 P 01/15/16 62.5 1.65 2.80
DVA 160115P00065000 P 01/15/16 65.0 2.00 3.40
DVA 160115P00067500 P 01/15/16 67.5 2.40 4.30
DVA 160115P00070000 P 01/15/16 70.0 2.75 4.30
DVA 160115P00072500 P 01/15/16 72.5 3.70 6.10
DVA 160115P00075000 P 01/15/16 75.0 4.60 7.20
DVA 160115P00077500 P 01/15/16 77.5 5.90 8.40
DVA 160115P00080000 P 01/15/16 80.0 7.10 9.90
DVA 160115P00082500 P 01/15/16 82.5 9.10 11.50
DVA 160115P00085000 P 01/15/16 85.0 9.60 12.60
DVA 160115P00090000 P 01/15/16 90.0 13.30 16.30
DVA 160115P00095000 P 01/15/16 95.0 17.50 20.60
DVA 160115P00100000 P 01/15/16 100.0 23.00 25.30
DVA 160115P00105000 P 01/15/16 105.0 26.50 31.00
DVA 160115P00110000 P 01/15/16 110.0 31.30 35.80

OPRA data is delayed 15 minutes.