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 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DVA 141122C00060000 C 11/22/14 60.0 14.50 16.60
DVA 141122C00065000 C 11/22/14 65.0 10.10 11.60
DVA 141122C00067500 C 11/22/14 67.5 6.90 9.10
DVA 141122C00070000 C 11/22/14 70.0 5.50 6.60
DVA 141122C00072500 C 11/22/14 72.5 3.30 4.40
DVA 141122C00075000 C 11/22/14 75.0 1.85 2.25
DVA 141122C00077500 C 11/22/14 77.5 0.80 1.05
DVA 141122C00080000 C 11/22/14 80.0 0.20 0.45
DVA 141122C00082500 C 11/22/14 82.5 0.00 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 0.00 0.25
DVA 141122P00067500 P 11/22/14 67.5 0.00 0.25
DVA 141122P00070000 P 11/22/14 70.0 0.15 0.40
DVA 141122P00072500 P 11/22/14 72.5 0.60 0.85
DVA 141122P00075000 P 11/22/14 75.0 1.35 1.75
DVA 141122P00077500 P 11/22/14 77.5 2.50 3.20
DVA 141122P00080000 P 11/22/14 80.0 3.90 5.20
DVA 141122P00082500 P 11/22/14 82.5 4.80 8.40
DVA 141122P00085000 P 11/22/14 85.0 7.50 10.00
DVA 141122P00090000 P 11/22/14 90.0 12.50 15.00
DVA 141220C00055000 C 12/20/14 55.0 19.30 22.80
DVA 141220C00060000 C 12/20/14 60.0 14.40 17.80
DVA 141220C00065000 C 12/20/14 65.0 9.60 12.00
DVA 141220C00067500 C 12/20/14 67.5 7.60 9.20
DVA 141220C00070000 C 12/20/14 70.0 5.70 6.90
DVA 141220C00072500 C 12/20/14 72.5 3.80 4.90
DVA 141220C00075000 C 12/20/14 75.0 2.25 3.10
DVA 141220C00077500 C 12/20/14 77.5 1.20 1.80
DVA 141220C00080000 C 12/20/14 80.0 0.55 0.70
DVA 141220C00082500 C 12/20/14 82.5 0.15 0.50
DVA 141220C00085000 C 12/20/14 85.0 0.00 0.30
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 0.05 0.30
DVA 141220P00067500 P 12/20/14 67.5 0.15 0.45
DVA 141220P00070000 P 12/20/14 70.0 0.40 0.70
DVA 141220P00072500 P 12/20/14 72.5 0.90 1.25
DVA 141220P00075000 P 12/20/14 75.0 1.80 2.20
DVA 141220P00077500 P 12/20/14 77.5 2.60 3.70
DVA 141220P00080000 P 12/20/14 80.0 4.30 5.50
DVA 141220P00082500 P 12/20/14 82.5 6.40 7.80
DVA 141220P00085000 P 12/20/14 85.0 8.30 10.40
DVA 141220P00090000 P 12/20/14 90.0 12.20 15.80
DVA 150117C00030000 C 01/17/15 30.0 43.20 47.70
DVA 150117C00035000 C 01/17/15 35.0 38.30 42.80
DVA 150117C00037500 C 01/17/15 37.5 35.70 40.20
DVA 150117C00040000 C 01/17/15 40.0 34.30 37.90
DVA 150117C00042500 C 01/17/15 42.5 30.60 35.20
DVA 150117C00045000 C 01/17/15 45.0 29.60 32.60
DVA 150117C00047500 C 01/17/15 47.5 25.80 30.30
DVA 150117C00050000 C 01/17/15 50.0 24.60 27.60
DVA 150117C00055000 C 01/17/15 55.0 20.00 21.90
DVA 150117C00057500 C 01/17/15 57.5 16.90 20.60
DVA 150117C00060000 C 01/17/15 60.0 14.40 17.80
DVA 150117C00062500 C 01/17/15 62.5 12.00 14.20
DVA 150117C00065000 C 01/17/15 65.0 10.20 11.80
DVA 150117C00067500 C 01/17/15 67.5 8.10 9.50
DVA 150117C00070000 C 01/17/15 70.0 6.10 7.30
DVA 150117C00072500 C 01/17/15 72.5 4.20 5.00
DVA 150117C00075000 C 01/17/15 75.0 2.75 3.20
DVA 150117C00077500 C 01/17/15 77.5 1.65 2.00
DVA 150117C00080000 C 01/17/15 80.0 0.85 1.15
DVA 150117C00082500 C 01/17/15 82.5 0.25 0.75
DVA 150117C00085000 C 01/17/15 85.0 0.05 0.40
DVA 150117C00090000 C 01/17/15 90.0 0.00 0.25
DVA 150117C00095000 C 01/17/15 95.0 0.00 0.25
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 0.00 0.25
DVA 150117P00062500 P 01/17/15 62.5 0.05 0.40
DVA 150117P00065000 P 01/17/15 65.0 0.10 0.55
DVA 150117P00067500 P 01/17/15 67.5 0.35 0.60
DVA 150117P00070000 P 01/17/15 70.0 0.80 1.00
DVA 150117P00072500 P 01/17/15 72.5 1.25 1.65
DVA 150117P00075000 P 01/17/15 75.0 2.15 2.70
DVA 150117P00077500 P 01/17/15 77.5 3.00 4.10
DVA 150117P00080000 P 01/17/15 80.0 4.60 5.80
DVA 150117P00082500 P 01/17/15 82.5 6.50 8.70
DVA 150117P00085000 P 01/17/15 85.0 8.70 10.20
DVA 150117P00090000 P 01/17/15 90.0 12.40 15.80
DVA 150117P00095000 P 01/17/15 95.0 17.40 20.50
DVA 150417C00037500 C 04/17/15 37.5 36.20 40.40
DVA 150417C00040000 C 04/17/15 40.0 33.70 37.80
DVA 150417C00042500 C 04/17/15 42.5 31.00 35.40
DVA 150417C00045000 C 04/17/15 45.0 29.40 32.90
DVA 150417C00047500 C 04/17/15 47.5 26.90 30.40
DVA 150417C00050000 C 04/17/15 50.0 24.50 27.90
DVA 150417C00055000 C 04/17/15 55.0 19.50 23.00
DVA 150417C00060000 C 04/17/15 60.0 14.80 18.40
DVA 150417C00062500 C 04/17/15 62.5 12.50 15.00
DVA 150417C00065000 C 04/17/15 65.0 11.00 12.80
DVA 150417C00067500 C 04/17/15 67.5 8.00 10.40
DVA 150417C00070000 C 04/17/15 70.0 7.00 8.40
DVA 150417C00072500 C 04/17/15 72.5 5.40 6.70
DVA 150417C00075000 C 04/17/15 75.0 4.10 5.10
DVA 150417C00077500 C 04/17/15 77.5 3.00 3.70
DVA 150417C00080000 C 04/17/15 80.0 2.00 2.70
DVA 150417C00082500 C 04/17/15 82.5 1.35 1.75
DVA 150417C00085000 C 04/17/15 85.0 0.85 1.15
DVA 150417C00090000 C 04/17/15 90.0 0.15 0.70
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 0.00 0.50
DVA 150417P00060000 P 04/17/15 60.0 0.20 0.70
DVA 150417P00062500 P 04/17/15 62.5 0.40 0.90
DVA 150417P00065000 P 04/17/15 65.0 0.70 1.10
DVA 150417P00067500 P 04/17/15 67.5 1.10 1.60
DVA 150417P00070000 P 04/17/15 70.0 1.55 2.10
DVA 150417P00072500 P 04/17/15 72.5 2.30 3.00
DVA 150417P00075000 P 04/17/15 75.0 3.20 4.00
DVA 150417P00077500 P 04/17/15 77.5 4.50 5.30
DVA 150417P00080000 P 04/17/15 80.0 5.80 6.90
DVA 150417P00082500 P 04/17/15 82.5 7.50 9.20
DVA 150417P00085000 P 04/17/15 85.0 9.50 10.90
DVA 150417P00090000 P 04/17/15 90.0 12.60 16.20
DVA 160115C00030000 C 01/15/16 30.0 44.00 48.10
DVA 160115C00035000 C 01/15/16 35.0 39.00 43.40
DVA 160115C00037500 C 01/15/16 37.5 36.50 41.00
DVA 160115C00040000 C 01/15/16 40.0 34.40 38.60
DVA 160115C00042500 C 01/15/16 42.5 32.00 36.00
DVA 160115C00045000 C 01/15/16 45.0 29.70 33.80
DVA 160115C00047500 C 01/15/16 47.5 27.10 31.40
DVA 160115C00050000 C 01/15/16 50.0 25.00 28.90
DVA 160115C00055000 C 01/15/16 55.0 21.40 24.90
DVA 160115C00057500 C 01/15/16 57.5 18.70 22.80
DVA 160115C00060000 C 01/15/16 60.0 16.00 20.50
DVA 160115C00062500 C 01/15/16 62.5 14.40 18.60
DVA 160115C00065000 C 01/15/16 65.0 12.50 16.80
DVA 160115C00067500 C 01/15/16 67.5 10.80 14.80
DVA 160115C00070000 C 01/15/16 70.0 9.60 11.30
DVA 160115C00072500 C 01/15/16 72.5 8.00 10.90
DVA 160115C00075000 C 01/15/16 75.0 5.80 9.60
DVA 160115C00077500 C 01/15/16 77.5 5.10 7.40
DVA 160115C00080000 C 01/15/16 80.0 3.10 5.90
DVA 160115C00082500 C 01/15/16 82.5 2.10 5.40
DVA 160115C00085000 C 01/15/16 85.0 1.50 4.40
DVA 160115C00090000 C 01/15/16 90.0 0.85 2.90
DVA 160115C00095000 C 01/15/16 95.0 0.00 2.05
DVA 160115C00100000 C 01/15/16 100.0 0.00 1.50
DVA 160115C00105000 C 01/15/16 105.0 0.00 1.10
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 0.50
DVA 160115P00037500 P 01/15/16 37.5 0.00 1.00
DVA 160115P00040000 P 01/15/16 40.0 0.00 1.00
DVA 160115P00042500 P 01/15/16 42.5 0.00 1.00
DVA 160115P00045000 P 01/15/16 45.0 0.05 1.00
DVA 160115P00047500 P 01/15/16 47.5 0.00 1.10
DVA 160115P00050000 P 01/15/16 50.0 0.00 1.20
DVA 160115P00055000 P 01/15/16 55.0 0.00 1.55
DVA 160115P00057500 P 01/15/16 57.5 1.05 2.05
DVA 160115P00060000 P 01/15/16 60.0 1.35 2.15
DVA 160115P00062500 P 01/15/16 62.5 1.80 2.95
DVA 160115P00065000 P 01/15/16 65.0 2.20 3.60
DVA 160115P00067500 P 01/15/16 67.5 1.95 4.10
DVA 160115P00070000 P 01/15/16 70.0 3.20 4.90
DVA 160115P00072500 P 01/15/16 72.5 3.80 5.80
DVA 160115P00075000 P 01/15/16 75.0 4.60 7.10
DVA 160115P00077500 P 01/15/16 77.5 6.00 8.40
DVA 160115P00080000 P 01/15/16 80.0 7.00 9.80
DVA 160115P00082500 P 01/15/16 82.5 8.00 11.40
DVA 160115P00085000 P 01/15/16 85.0 9.90 13.70
DVA 160115P00090000 P 01/15/16 90.0 13.60 17.50
DVA 160115P00095000 P 01/15/16 95.0 17.50 20.90
DVA 160115P00100000 P 01/15/16 100.0 22.40 25.60
DVA 160115P00105000 P 01/15/16 105.0 27.50 30.40
DVA 160115P00110000 P 01/15/16 110.0 32.10 36.40

OPRA data is delayed 15 minutes.