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 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DVA 141122C00060000 C 11/22/14 60.0 17.40 18.40
DVA 141122C00065000 C 11/22/14 65.0 12.60 13.50
DVA 141122C00067500 C 11/22/14 67.5 10.10 11.00
DVA 141122C00070000 C 11/22/14 70.0 7.70 8.80
DVA 141122C00072500 C 11/22/14 72.5 5.40 6.10
DVA 141122C00075000 C 11/22/14 75.0 3.20 4.20
DVA 141122C00077500 C 11/22/14 77.5 1.60 1.85
DVA 141122C00080000 C 11/22/14 80.0 0.60 0.75
DVA 141122C00082500 C 11/22/14 82.5 0.15 0.40
DVA 141122C00085000 C 11/22/14 85.0 0.05 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 0.05 0.25
DVA 141122P00072500 P 11/22/14 72.5 0.10 0.35
DVA 141122P00075000 P 11/22/14 75.0 0.45 0.55
DVA 141122P00077500 P 11/22/14 77.5 1.15 1.25
DVA 141122P00080000 P 11/22/14 80.0 2.50 2.75
DVA 141122P00082500 P 11/22/14 82.5 4.10 5.00
DVA 141122P00085000 P 11/22/14 85.0 6.60 7.50
DVA 141122P00090000 P 11/22/14 90.0 11.60 12.50
DVA 141220C00055000 C 12/20/14 55.0 21.90 23.70
DVA 141220C00060000 C 12/20/14 60.0 16.50 18.50
DVA 141220C00065000 C 12/20/14 65.0 11.40 14.50
DVA 141220C00067500 C 12/20/14 67.5 9.10 11.80
DVA 141220C00070000 C 12/20/14 70.0 7.70 8.70
DVA 141220C00072500 C 12/20/14 72.5 5.50 6.80
DVA 141220C00075000 C 12/20/14 75.0 3.60 4.30
DVA 141220C00077500 C 12/20/14 77.5 2.05 2.45
DVA 141220C00080000 C 12/20/14 80.0 1.00 1.35
DVA 141220C00082500 C 12/20/14 82.5 0.40 0.70
DVA 141220C00085000 C 12/20/14 85.0 0.10 0.35
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 0.25
DVA 141220P00067500 P 12/20/14 67.5 0.05 0.25
DVA 141220P00070000 P 12/20/14 70.0 0.10 0.35
DVA 141220P00072500 P 12/20/14 72.5 0.25 0.60
DVA 141220P00075000 P 12/20/14 75.0 0.75 1.05
DVA 141220P00077500 P 12/20/14 77.5 1.55 1.95
DVA 141220P00080000 P 12/20/14 80.0 2.80 3.40
DVA 141220P00082500 P 12/20/14 82.5 4.40 5.30
DVA 141220P00085000 P 12/20/14 85.0 6.70 7.70
DVA 141220P00090000 P 12/20/14 90.0 11.60 12.80
DVA 150117C00030000 C 01/17/15 30.0 47.70 49.90
DVA 150117C00035000 C 01/17/15 35.0 41.20 44.90
DVA 150117C00037500 C 01/17/15 37.5 38.70 42.40
DVA 150117C00040000 C 01/17/15 40.0 36.30 39.70
DVA 150117C00042500 C 01/17/15 42.5 33.70 37.40
DVA 150117C00045000 C 01/17/15 45.0 32.00 33.50
DVA 150117C00047500 C 01/17/15 47.5 28.70 31.20
DVA 150117C00050000 C 01/17/15 50.0 27.00 28.70
DVA 150117C00055000 C 01/17/15 55.0 21.80 23.40
DVA 150117C00057500 C 01/17/15 57.5 19.00 21.00
DVA 150117C00060000 C 01/17/15 60.0 17.40 18.40
DVA 150117C00062500 C 01/17/15 62.5 14.50 16.00
DVA 150117C00065000 C 01/17/15 65.0 12.60 13.60
DVA 150117C00067500 C 01/17/15 67.5 10.10 11.10
DVA 150117C00070000 C 01/17/15 70.0 8.20 8.90
DVA 150117C00072500 C 01/17/15 72.5 5.90 7.10
DVA 150117C00075000 C 01/17/15 75.0 4.00 4.50
DVA 150117C00077500 C 01/17/15 77.5 2.50 2.80
DVA 150117C00080000 C 01/17/15 80.0 1.40 1.65
DVA 150117C00082500 C 01/17/15 82.5 0.70 0.90
DVA 150117C00085000 C 01/17/15 85.0 0.30 0.55
DVA 150117C00090000 C 01/17/15 90.0 0.05 0.25
DVA 150117C00095000 C 01/17/15 95.0 0.00 0.25
DVA 150117P00030000 P 01/17/15 30.0 0.00 0.10
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 0.05 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 0.25
DVA 150117P00065000 P 01/17/15 65.0 0.10 0.25
DVA 150117P00067500 P 01/17/15 67.5 0.25 0.35
DVA 150117P00070000 P 01/17/15 70.0 0.30 0.50
DVA 150117P00072500 P 01/17/15 72.5 0.50 0.80
DVA 150117P00075000 P 01/17/15 75.0 1.15 1.35
DVA 150117P00077500 P 01/17/15 77.5 2.00 2.35
DVA 150117P00080000 P 01/17/15 80.0 3.30 3.70
DVA 150117P00082500 P 01/17/15 82.5 4.70 5.60
DVA 150117P00085000 P 01/17/15 85.0 6.70 7.70
DVA 150117P00090000 P 01/17/15 90.0 11.60 12.70
DVA 150117P00095000 P 01/17/15 95.0 16.60 18.20
DVA 150417C00037500 C 04/17/15 37.5 38.20 42.20
DVA 150417C00040000 C 04/17/15 40.0 35.80 39.70
DVA 150417C00042500 C 04/17/15 42.5 33.30 37.70
DVA 150417C00045000 C 04/17/15 45.0 30.70 35.20
DVA 150417C00047500 C 04/17/15 47.5 28.70 31.80
DVA 150417C00050000 C 04/17/15 50.0 26.80 28.70
DVA 150417C00055000 C 04/17/15 55.0 21.20 24.40
DVA 150417C00060000 C 04/17/15 60.0 17.30 18.90
DVA 150417C00062500 C 04/17/15 62.5 15.30 16.90
DVA 150417C00065000 C 04/17/15 65.0 13.00 14.40
DVA 150417C00067500 C 04/17/15 67.5 10.80 12.10
DVA 150417C00070000 C 04/17/15 70.0 8.90 9.80
DVA 150417C00072500 C 04/17/15 72.5 6.60 7.90
DVA 150417C00075000 C 04/17/15 75.0 5.00 6.00
DVA 150417C00077500 C 04/17/15 77.5 3.80 4.70
DVA 150417C00080000 C 04/17/15 80.0 2.55 3.30
DVA 150417C00082500 C 04/17/15 82.5 1.70 2.40
DVA 150417C00085000 C 04/17/15 85.0 0.90 1.75
DVA 150417C00090000 C 04/17/15 90.0 0.20 0.85
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 0.30
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 0.00 0.50
DVA 150417P00060000 P 04/17/15 60.0 0.10 0.70
DVA 150417P00062500 P 04/17/15 62.5 0.25 0.85
DVA 150417P00065000 P 04/17/15 65.0 0.40 1.00
DVA 150417P00067500 P 04/17/15 67.5 0.65 1.15
DVA 150417P00070000 P 04/17/15 70.0 1.00 1.60
DVA 150417P00072500 P 04/17/15 72.5 1.50 2.20
DVA 150417P00075000 P 04/17/15 75.0 2.15 3.00
DVA 150417P00077500 P 04/17/15 77.5 3.20 4.20
DVA 150417P00080000 P 04/17/15 80.0 4.40 5.50
DVA 150417P00082500 P 04/17/15 82.5 5.90 7.10
DVA 150417P00085000 P 04/17/15 85.0 7.70 9.00
DVA 150417P00090000 P 04/17/15 90.0 11.70 13.00
DVA 160115C00030000 C 01/15/16 30.0 46.30 50.80
DVA 160115C00035000 C 01/15/16 35.0 41.30 45.20
DVA 160115C00037500 C 01/15/16 37.5 38.60 43.10
DVA 160115C00040000 C 01/15/16 40.0 36.50 40.30
DVA 160115C00042500 C 01/15/16 42.5 34.10 38.40
DVA 160115C00045000 C 01/15/16 45.0 32.50 34.60
DVA 160115C00047500 C 01/15/16 47.5 30.10 32.20
DVA 160115C00050000 C 01/15/16 50.0 27.70 29.90
DVA 160115C00055000 C 01/15/16 55.0 23.10 25.20
DVA 160115C00057500 C 01/15/16 57.5 21.30 23.10
DVA 160115C00060000 C 01/15/16 60.0 18.80 20.30
DVA 160115C00062500 C 01/15/16 62.5 16.40 20.10
DVA 160115C00065000 C 01/15/16 65.0 14.60 17.10
DVA 160115C00067500 C 01/15/16 67.5 12.60 15.80
DVA 160115C00070000 C 01/15/16 70.0 10.90 12.40
DVA 160115C00072500 C 01/15/16 72.5 9.30 11.10
DVA 160115C00075000 C 01/15/16 75.0 7.70 9.50
DVA 160115C00077500 C 01/15/16 77.5 7.00 8.20
DVA 160115C00080000 C 01/15/16 80.0 5.10 6.40
DVA 160115C00082500 C 01/15/16 82.5 4.20 5.80
DVA 160115C00085000 C 01/15/16 85.0 3.20 4.90
DVA 160115C00090000 C 01/15/16 90.0 1.85 3.40
DVA 160115C00095000 C 01/15/16 95.0 1.05 2.40
DVA 160115C00100000 C 01/15/16 100.0 0.45 1.60
DVA 160115C00105000 C 01/15/16 105.0 0.15 1.35
DVA 160115C00110000 C 01/15/16 110.0 0.00 1.00
DVA 160115P00030000 P 01/15/16 30.0 0.00 0.90
DVA 160115P00035000 P 01/15/16 35.0 0.00 0.50
DVA 160115P00037500 P 01/15/16 37.5 0.00 0.95
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 0.15 1.00
DVA 160115P00050000 P 01/15/16 50.0 0.25 1.20
DVA 160115P00055000 P 01/15/16 55.0 0.55 1.35
DVA 160115P00057500 P 01/15/16 57.5 0.70 1.55
DVA 160115P00060000 P 01/15/16 60.0 1.00 1.80
DVA 160115P00062500 P 01/15/16 62.5 1.40 2.20
DVA 160115P00065000 P 01/15/16 65.0 1.90 2.80
DVA 160115P00067500 P 01/15/16 67.5 2.10 3.40
DVA 160115P00070000 P 01/15/16 70.0 2.90 4.10
DVA 160115P00072500 P 01/15/16 72.5 3.70 4.90
DVA 160115P00075000 P 01/15/16 75.0 4.70 5.80
DVA 160115P00077500 P 01/15/16 77.5 5.60 7.00
DVA 160115P00080000 P 01/15/16 80.0 6.80 8.40
DVA 160115P00082500 P 01/15/16 82.5 8.20 10.60
DVA 160115P00085000 P 01/15/16 85.0 9.70 11.40
DVA 160115P00090000 P 01/15/16 90.0 13.00 15.10
DVA 160115P00095000 P 01/15/16 95.0 16.10 19.80
DVA 160115P00100000 P 01/15/16 100.0 21.70 23.90
DVA 160115P00105000 P 01/15/16 105.0 25.80 28.30
DVA 160115P00110000 P 01/15/16 110.0 30.20 34.20

OPRA data is delayed 15 minutes.