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 Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DVA 140816C00055000 C 08/16/14 55.0 15.30 18.20
DVA 140816C00060000 C 08/16/14 60.0 9.80 12.00
DVA 140816C00062500 C 08/16/14 62.5 8.20 9.60
DVA 140816C00065000 C 08/16/14 65.0 6.00 7.10
DVA 140816C00067500 C 08/16/14 67.5 3.70 4.70
DVA 140816C00070000 C 08/16/14 70.0 2.20 2.60
DVA 140816C00072500 C 08/16/14 72.5 0.85 1.10
DVA 140816C00075000 C 08/16/14 75.0 0.30 0.40
DVA 140816C00077500 C 08/16/14 77.5 0.00 0.25
DVA 140816C00080000 C 08/16/14 80.0 0.00 0.20
DVA 140816C00082500 C 08/16/14 82.5 0.00 0.20
DVA 140816C00085000 C 08/16/14 85.0 0.00 0.15
DVA 140816P00055000 P 08/16/14 55.0 0.00 0.25
DVA 140816P00060000 P 08/16/14 60.0 0.00 0.25
DVA 140816P00062500 P 08/16/14 62.5 0.00 0.25
DVA 140816P00065000 P 08/16/14 65.0 0.05 0.25
DVA 140816P00067500 P 08/16/14 67.5 0.20 0.40
DVA 140816P00070000 P 08/16/14 70.0 0.70 0.75
DVA 140816P00072500 P 08/16/14 72.5 1.75 2.15
DVA 140816P00075000 P 08/16/14 75.0 3.50 3.90
DVA 140816P00077500 P 08/16/14 77.5 5.70 6.80
DVA 140816P00080000 P 08/16/14 80.0 7.10 9.40
DVA 140816P00082500 P 08/16/14 82.5 10.60 11.90
DVA 140816P00085000 P 08/16/14 85.0 12.10 14.40
DVA 140920C00060000 C 09/20/14 60.0 10.90 12.30
DVA 140920C00065000 C 09/20/14 65.0 6.20 7.30
DVA 140920C00067500 C 09/20/14 67.5 4.10 5.00
DVA 140920C00070000 C 09/20/14 70.0 2.70 3.10
DVA 140920C00072500 C 09/20/14 72.5 1.50 1.70
DVA 140920C00075000 C 09/20/14 75.0 0.65 0.85
DVA 140920C00077500 C 09/20/14 77.5 0.15 0.45
DVA 140920C00080000 C 09/20/14 80.0 0.05 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 0.15
DVA 140920P00060000 P 09/20/14 60.0 0.00 0.20
DVA 140920P00065000 P 09/20/14 65.0 0.15 0.40
DVA 140920P00067500 P 09/20/14 67.5 0.50 0.70
DVA 140920P00070000 P 09/20/14 70.0 1.10 1.35
DVA 140920P00072500 P 09/20/14 72.5 2.20 2.80
DVA 140920P00075000 P 09/20/14 75.0 3.80 4.60
DVA 140920P00077500 P 09/20/14 77.5 5.90 6.80
DVA 140920P00080000 P 09/20/14 80.0 8.10 9.20
DVA 140920P00082500 P 09/20/14 82.5 10.50 11.90
DVA 140920P00085000 P 09/20/14 85.0 12.70 14.40
DVA 140920P00090000 P 09/20/14 90.0 16.90 19.80
DVA 141018C00045000 C 10/18/14 45.0 24.40 28.30
DVA 141018C00047500 C 10/18/14 47.5 21.90 25.90
DVA 141018C00050000 C 10/18/14 50.0 19.60 23.20
DVA 141018C00055000 C 10/18/14 55.0 15.80 17.40
DVA 141018C00057500 C 10/18/14 57.5 12.90 14.90
DVA 141018C00060000 C 10/18/14 60.0 9.60 13.30
DVA 141018C00062500 C 10/18/14 62.5 8.60 9.90
DVA 141018C00065000 C 10/18/14 65.0 6.40 7.40
DVA 141018C00067500 C 10/18/14 67.5 4.40 5.40
DVA 141018C00070000 C 10/18/14 70.0 3.00 3.60
DVA 141018C00072500 C 10/18/14 72.5 1.85 2.00
DVA 141018C00075000 C 10/18/14 75.0 1.00 1.15
DVA 141018C00077500 C 10/18/14 77.5 0.45 0.60
DVA 141018C00080000 C 10/18/14 80.0 0.10 0.40
DVA 141018C00082500 C 10/18/14 82.5 0.05 0.30
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 0.20
DVA 141018P00050000 P 10/18/14 50.0 0.00 0.15
DVA 141018P00055000 P 10/18/14 55.0 0.00 0.20
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 0.05 0.30
DVA 141018P00065000 P 10/18/14 65.0 0.20 0.55
DVA 141018P00067500 P 10/18/14 67.5 0.75 0.85
DVA 141018P00070000 P 10/18/14 70.0 1.45 1.65
DVA 141018P00072500 P 10/18/14 72.5 2.55 3.10
DVA 141018P00075000 P 10/18/14 75.0 4.00 4.90
DVA 141018P00077500 P 10/18/14 77.5 5.90 7.00
DVA 141018P00080000 P 10/18/14 80.0 7.00 9.80
DVA 141018P00082500 P 10/18/14 82.5 9.60 11.90
DVA 141018P00085000 P 10/18/14 85.0 11.80 14.80
DVA 150117C00030000 C 01/17/15 30.0 39.40 43.70
DVA 150117C00035000 C 01/17/15 35.0 34.40 38.50
DVA 150117C00040000 C 01/17/15 40.0 29.40 33.30
DVA 150117C00042500 C 01/17/15 42.5 26.90 30.90
DVA 150117C00045000 C 01/17/15 45.0 24.50 28.40
DVA 150117C00047500 C 01/17/15 47.5 22.10 26.20
DVA 150117C00050000 C 01/17/15 50.0 20.50 23.50
DVA 150117C00055000 C 01/17/15 55.0 16.20 17.50
DVA 150117C00057500 C 01/17/15 57.5 13.80 15.10
DVA 150117C00060000 C 01/17/15 60.0 11.40 12.70
DVA 150117C00062500 C 01/17/15 62.5 9.30 11.30
DVA 150117C00065000 C 01/17/15 65.0 7.40 8.20
DVA 150117C00067500 C 01/17/15 67.5 6.00 6.60
DVA 150117C00070000 C 01/17/15 70.0 4.30 4.70
DVA 150117C00072500 C 01/17/15 72.5 3.10 3.30
DVA 150117C00075000 C 01/17/15 75.0 2.00 2.30
DVA 150117C00077500 C 01/17/15 77.5 1.30 1.40
DVA 150117C00080000 C 01/17/15 80.0 0.75 1.05
DVA 150117C00082500 C 01/17/15 82.5 0.40 0.85
DVA 150117C00085000 C 01/17/15 85.0 0.20 0.60
DVA 150117C00090000 C 01/17/15 90.0 0.05 0.35
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 150117P00040000 P 01/17/15 40.0 0.00 0.70
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 0.75
DVA 150117P00050000 P 01/17/15 50.0 0.00 0.25
DVA 150117P00055000 P 01/17/15 55.0 0.05 0.30
DVA 150117P00057500 P 01/17/15 57.5 0.00 0.45
DVA 150117P00060000 P 01/17/15 60.0 0.25 0.60
DVA 150117P00062500 P 01/17/15 62.5 0.55 0.90
DVA 150117P00065000 P 01/17/15 65.0 1.10 1.25
DVA 150117P00067500 P 01/17/15 67.5 1.70 1.90
DVA 150117P00070000 P 01/17/15 70.0 2.60 2.80
DVA 150117P00072500 P 01/17/15 72.5 3.70 4.20
DVA 150117P00075000 P 01/17/15 75.0 5.10 5.70
DVA 150117P00077500 P 01/17/15 77.5 6.80 7.60
DVA 150117P00080000 P 01/17/15 80.0 7.60 9.80
DVA 150117P00082500 P 01/17/15 82.5 10.70 12.10
DVA 150117P00085000 P 01/17/15 85.0 12.30 14.40
DVA 150117P00090000 P 01/17/15 90.0 16.80 19.60
DVA 150117P00095000 P 01/17/15 95.0 22.20 25.50
DVA 160115C00030000 C 01/15/16 30.0 39.60 44.30
DVA 160115C00035000 C 01/15/16 35.0 34.90 39.50
DVA 160115C00037500 C 01/15/16 37.5 32.70 36.70
DVA 160115C00040000 C 01/15/16 40.0 30.40 34.50
DVA 160115C00042500 C 01/15/16 42.5 28.00 31.90
DVA 160115C00045000 C 01/15/16 45.0 26.00 28.50
DVA 160115C00047500 C 01/15/16 47.5 23.30 27.30
DVA 160115C00050000 C 01/15/16 50.0 21.00 25.00
DVA 160115C00055000 C 01/15/16 55.0 17.00 19.70
DVA 160115C00057500 C 01/15/16 57.5 14.30 18.70
DVA 160115C00060000 C 01/15/16 60.0 12.30 16.70
DVA 160115C00062500 C 01/15/16 62.5 10.50 14.90
DVA 160115C00065000 C 01/15/16 65.0 8.60 13.20
DVA 160115C00067500 C 01/15/16 67.5 8.30 12.00
DVA 160115C00070000 C 01/15/16 70.0 7.20 10.40
DVA 160115C00072500 C 01/15/16 72.5 5.60 9.50
DVA 160115C00075000 C 01/15/16 75.0 4.70 8.00
DVA 160115C00077500 C 01/15/16 77.5 3.70 7.00
DVA 160115C00080000 C 01/15/16 80.0 2.90 6.00
DVA 160115C00082500 C 01/15/16 82.5 2.20 5.50
DVA 160115C00085000 C 01/15/16 85.0 2.10 5.00
DVA 160115C00090000 C 01/15/16 90.0 1.15 4.10
DVA 160115C00095000 C 01/15/16 95.0 0.85 5.00
DVA 160115C00100000 C 01/15/16 100.0 0.40 4.90
DVA 160115C00105000 C 01/15/16 105.0 0.15 1.20
DVA 160115C00110000 C 01/15/16 110.0 0.00 4.50
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 0.60
DVA 160115P00042500 P 01/15/16 42.5 0.00 0.65
DVA 160115P00045000 P 01/15/16 45.0 0.00 0.80
DVA 160115P00047500 P 01/15/16 47.5 0.00 0.95
DVA 160115P00050000 P 01/15/16 50.0 0.00 1.15
DVA 160115P00055000 P 01/15/16 55.0 1.35 1.75
DVA 160115P00057500 P 01/15/16 57.5 1.50 2.20
DVA 160115P00060000 P 01/15/16 60.0 1.60 3.00
DVA 160115P00062500 P 01/15/16 62.5 2.40 4.00
DVA 160115P00065000 P 01/15/16 65.0 1.50 4.80
DVA 160115P00067500 P 01/15/16 67.5 2.40 5.40
DVA 160115P00070000 P 01/15/16 70.0 3.60 7.10
DVA 160115P00072500 P 01/15/16 72.5 4.80 8.30
DVA 160115P00075000 P 01/15/16 75.0 6.00 9.10
DVA 160115P00077500 P 01/15/16 77.5 7.70 11.20
DVA 160115P00080000 P 01/15/16 80.0 9.50 14.00
DVA 160115P00082500 P 01/15/16 82.5 11.20 15.60
DVA 160115P00085000 P 01/15/16 85.0 13.20 17.60
DVA 160115P00090000 P 01/15/16 90.0 17.50 21.80
DVA 160115P00095000 P 01/15/16 95.0 23.30 25.30
DVA 160115P00100000 P 01/15/16 100.0 26.70 30.00
DVA 160115P00105000 P 01/15/16 105.0 31.50 35.90
DVA 160115P00110000 P 01/15/16 110.0 36.20 40.70

OPRA data is delayed 15 minutes.