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 (2014-06-13)Premium Content

Davita Healthcare Partners Inc (DVA)
As of Sep 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DVA 140920C00060000 C 09/20/14 60.0 14.20 15.40
DVA 140920C00062500 C 09/20/14 62.5 10.60 13.10
DVA 140920C00065000 C 09/20/14 65.0 8.60 10.80
DVA 140920C00067500 C 09/20/14 67.5 6.90 8.00
DVA 140920C00070000 C 09/20/14 70.0 4.40 5.50
DVA 140920C00072500 C 09/20/14 72.5 2.15 3.10
DVA 140920C00075000 C 09/20/14 75.0 0.55 0.70
DVA 140920C00077500 C 09/20/14 77.5 0.00 0.15
DVA 140920C00080000 C 09/20/14 80.0 0.00 0.25
DVA 140920C00082500 C 09/20/14 82.5 0.00 0.20
DVA 140920C00085000 C 09/20/14 85.0 0.00 0.20
DVA 140920C00090000 C 09/20/14 90.0 0.00 0.20
DVA 140920P00060000 P 09/20/14 60.0 0.00 0.20
DVA 140920P00062500 P 09/20/14 62.5 0.00 0.25
DVA 140920P00065000 P 09/20/14 65.0 0.00 0.15
DVA 140920P00067500 P 09/20/14 67.5 0.05 0.20
DVA 140920P00070000 P 09/20/14 70.0 0.00 0.25
DVA 140920P00072500 P 09/20/14 72.5 0.15 0.25
DVA 140920P00075000 P 09/20/14 75.0 0.85 1.15
DVA 140920P00077500 P 09/20/14 77.5 2.20 3.20
DVA 140920P00080000 P 09/20/14 80.0 4.50 5.60
DVA 140920P00082500 P 09/20/14 82.5 6.10 8.10
DVA 140920P00085000 P 09/20/14 85.0 8.60 10.80
DVA 140920P00090000 P 09/20/14 90.0 13.60 16.00
DVA 141018C00045000 C 10/18/14 45.0 28.10 31.60
DVA 141018C00047500 C 10/18/14 47.5 25.10 29.50
DVA 141018C00050000 C 10/18/14 50.0 23.10 25.50
DVA 141018C00055000 C 10/18/14 55.0 17.70 22.00
DVA 141018C00057500 C 10/18/14 57.5 15.10 19.50
DVA 141018C00060000 C 10/18/14 60.0 13.10 16.40
DVA 141018C00062500 C 10/18/14 62.5 10.80 13.30
DVA 141018C00065000 C 10/18/14 65.0 8.60 10.60
DVA 141018C00067500 C 10/18/14 67.5 6.50 8.00
DVA 141018C00070000 C 10/18/14 70.0 4.70 5.30
DVA 141018C00072500 C 10/18/14 72.5 2.70 2.95
DVA 141018C00075000 C 10/18/14 75.0 1.20 1.35
DVA 141018C00077500 C 10/18/14 77.5 0.40 0.50
DVA 141018C00080000 C 10/18/14 80.0 0.10 0.30
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 0.20
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 0.05 0.15
DVA 141018P00070000 P 10/18/14 70.0 0.20 0.35
DVA 141018P00072500 P 10/18/14 72.5 0.60 0.70
DVA 141018P00075000 P 10/18/14 75.0 1.55 1.75
DVA 141018P00077500 P 10/18/14 77.5 2.75 3.50
DVA 141018P00080000 P 10/18/14 80.0 4.40 6.00
DVA 141018P00082500 P 10/18/14 82.5 6.20 8.30
DVA 141018P00085000 P 10/18/14 85.0 8.70 10.80
DVA 150117C00030000 C 01/17/15 30.0 42.60 47.00
DVA 150117C00035000 C 01/17/15 35.0 37.60 42.10
DVA 150117C00037500 C 01/17/15 37.5 35.10 39.60
DVA 150117C00040000 C 01/17/15 40.0 33.10 36.30
DVA 150117C00042500 C 01/17/15 42.5 30.30 34.60
DVA 150117C00045000 C 01/17/15 45.0 28.00 32.10
DVA 150117C00047500 C 01/17/15 47.5 25.20 29.60
DVA 150117C00050000 C 01/17/15 50.0 23.00 26.00
DVA 150117C00055000 C 01/17/15 55.0 18.00 20.60
DVA 150117C00057500 C 01/17/15 57.5 15.70 18.70
DVA 150117C00060000 C 01/17/15 60.0 13.10 15.70
DVA 150117C00062500 C 01/17/15 62.5 11.10 13.30
DVA 150117C00065000 C 01/17/15 65.0 10.00 11.00
DVA 150117C00067500 C 01/17/15 67.5 7.80 8.30
DVA 150117C00070000 C 01/17/15 70.0 5.90 6.50
DVA 150117C00072500 C 01/17/15 72.5 4.20 4.60
DVA 150117C00075000 C 01/17/15 75.0 2.85 3.10
DVA 150117C00077500 C 01/17/15 77.5 1.80 2.05
DVA 150117C00080000 C 01/17/15 80.0 1.10 1.35
DVA 150117C00082500 C 01/17/15 82.5 0.60 0.90
DVA 150117C00085000 C 01/17/15 85.0 0.30 0.55
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 0.00 0.25
DVA 150117P00060000 P 01/17/15 60.0 0.10 0.35
DVA 150117P00062500 P 01/17/15 62.5 0.20 0.45
DVA 150117P00065000 P 01/17/15 65.0 0.35 0.65
DVA 150117P00067500 P 01/17/15 67.5 0.65 0.90
DVA 150117P00070000 P 01/17/15 70.0 1.15 1.45
DVA 150117P00072500 P 01/17/15 72.5 1.80 2.25
DVA 150117P00075000 P 01/17/15 75.0 2.75 3.40
DVA 150117P00077500 P 01/17/15 77.5 3.00 4.90
DVA 150117P00080000 P 01/17/15 80.0 4.70 6.90
DVA 150117P00082500 P 01/17/15 82.5 6.70 8.80
DVA 150117P00085000 P 01/17/15 85.0 8.70 11.00
DVA 150117P00090000 P 01/17/15 90.0 13.50 15.90
DVA 150117P00095000 P 01/17/15 95.0 19.30 20.70
DVA 150417C00037500 C 04/17/15 37.5 35.30 39.60
DVA 150417C00040000 C 04/17/15 40.0 33.00 37.20
DVA 150417C00042500 C 04/17/15 42.5 30.50 34.60
DVA 150417C00045000 C 04/17/15 45.0 28.00 32.20
DVA 150417C00047500 C 04/17/15 47.5 25.50 29.80
DVA 150417C00050000 C 04/17/15 50.0 23.00 26.50
DVA 150417C00055000 C 04/17/15 55.0 18.20 21.80
DVA 150417C00060000 C 04/17/15 60.0 13.50 17.10
DVA 150417C00062500 C 04/17/15 62.5 12.90 13.90
DVA 150417C00065000 C 04/17/15 65.0 10.80 11.70
DVA 150417C00067500 C 04/17/15 67.5 8.80 10.10
DVA 150417C00070000 C 04/17/15 70.0 7.00 7.90
DVA 150417C00072500 C 04/17/15 72.5 5.40 6.60
DVA 150417C00075000 C 04/17/15 75.0 4.10 4.50
DVA 150417C00077500 C 04/17/15 77.5 2.90 3.50
DVA 150417C00080000 C 04/17/15 80.0 2.05 2.80
DVA 150417C00082500 C 04/17/15 82.5 1.45 2.15
DVA 150417C00085000 C 04/17/15 85.0 0.95 1.20
DVA 150417C00090000 C 04/17/15 90.0 0.40 0.80
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 0.35
DVA 150417P00055000 P 04/17/15 55.0 0.10 0.40
DVA 150417P00060000 P 04/17/15 60.0 0.35 0.70
DVA 150417P00062500 P 04/17/15 62.5 0.30 0.90
DVA 150417P00065000 P 04/17/15 65.0 0.25 1.35
DVA 150417P00067500 P 04/17/15 67.5 0.75 1.85
DVA 150417P00070000 P 04/17/15 70.0 1.65 2.50
DVA 150417P00072500 P 04/17/15 72.5 2.60 3.30
DVA 150417P00075000 P 04/17/15 75.0 2.80 4.50
DVA 150417P00077500 P 04/17/15 77.5 4.40 5.90
DVA 150417P00080000 P 04/17/15 80.0 6.10 7.50
DVA 150417P00082500 P 04/17/15 82.5 7.90 9.40
DVA 150417P00085000 P 04/17/15 85.0 10.10 11.40
DVA 150417P00090000 P 04/17/15 90.0 14.60 16.00
DVA 160115C00030000 C 01/15/16 30.0 42.60 47.40
DVA 160115C00035000 C 01/15/16 35.0 38.40 42.60
DVA 160115C00037500 C 01/15/16 37.5 36.00 40.10
DVA 160115C00040000 C 01/15/16 40.0 33.50 37.70
DVA 160115C00042500 C 01/15/16 42.5 31.20 35.20
DVA 160115C00045000 C 01/15/16 45.0 30.10 32.90
DVA 160115C00047500 C 01/15/16 47.5 26.40 30.50
DVA 160115C00050000 C 01/15/16 50.0 25.40 27.70
DVA 160115C00055000 C 01/15/16 55.0 19.50 23.70
DVA 160115C00057500 C 01/15/16 57.5 18.30 21.60
DVA 160115C00060000 C 01/15/16 60.0 16.80 18.80
DVA 160115C00062500 C 01/15/16 62.5 14.70 16.40
DVA 160115C00065000 C 01/15/16 65.0 12.90 14.50
DVA 160115C00067500 C 01/15/16 67.5 9.90 14.00
DVA 160115C00070000 C 01/15/16 70.0 9.30 11.00
DVA 160115C00072500 C 01/15/16 72.5 7.60 11.00
DVA 160115C00075000 C 01/15/16 75.0 6.60 8.20
DVA 160115C00077500 C 01/15/16 77.5 4.40 7.20
DVA 160115C00080000 C 01/15/16 80.0 4.50 5.80
DVA 160115C00082500 C 01/15/16 82.5 1.70 4.90
DVA 160115C00085000 C 01/15/16 85.0 2.95 4.10
DVA 160115C00090000 C 01/15/16 90.0 1.60 2.50
DVA 160115C00095000 C 01/15/16 95.0 0.65 4.30
DVA 160115C00100000 C 01/15/16 100.0 0.70 1.85
DVA 160115C00105000 C 01/15/16 105.0 0.40 1.00
DVA 160115C00110000 C 01/15/16 110.0 0.15 0.60
DVA 160115P00030000 P 01/15/16 30.0 0.00 0.50
DVA 160115P00035000 P 01/15/16 35.0 0.00 0.85
DVA 160115P00037500 P 01/15/16 37.5 0.00 0.85
DVA 160115P00040000 P 01/15/16 40.0 0.05 0.80
DVA 160115P00042500 P 01/15/16 42.5 0.10 0.90
DVA 160115P00045000 P 01/15/16 45.0 0.20 2.05
DVA 160115P00047500 P 01/15/16 47.5 0.30 1.05
DVA 160115P00050000 P 01/15/16 50.0 0.45 1.50
DVA 160115P00055000 P 01/15/16 55.0 0.85 1.80
DVA 160115P00057500 P 01/15/16 57.5 0.85 2.90
DVA 160115P00060000 P 01/15/16 60.0 1.70 2.50
DVA 160115P00062500 P 01/15/16 62.5 0.40 2.70
DVA 160115P00065000 P 01/15/16 65.0 0.20 3.60
DVA 160115P00067500 P 01/15/16 67.5 1.90 4.00
DVA 160115P00070000 P 01/15/16 70.0 2.40 5.20
DVA 160115P00072500 P 01/15/16 72.5 3.40 5.90
DVA 160115P00075000 P 01/15/16 75.0 4.30 7.00
DVA 160115P00077500 P 01/15/16 77.5 5.70 8.30
DVA 160115P00080000 P 01/15/16 80.0 7.00 9.80
DVA 160115P00082500 P 01/15/16 82.5 8.50 11.70
DVA 160115P00085000 P 01/15/16 85.0 10.10 13.40
DVA 160115P00090000 P 01/15/16 90.0 14.90 17.30
DVA 160115P00095000 P 01/15/16 95.0 19.20 21.60
DVA 160115P00100000 P 01/15/16 100.0 23.30 26.60
DVA 160115P00105000 P 01/15/16 105.0 28.10 31.60
DVA 160115P00110000 P 01/15/16 110.0 33.00 36.80

OPRA data is delayed 15 minutes.