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 Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DVA 140920C00060000 C 09/20/14 60.0 14.00 15.30
DVA 140920C00062500 C 09/20/14 62.5 10.50 14.20
DVA 140920C00065000 C 09/20/14 65.0 8.10 11.50
DVA 140920C00067500 C 09/20/14 67.5 5.70 8.90
DVA 140920C00070000 C 09/20/14 70.0 4.60 5.20
DVA 140920C00072500 C 09/20/14 72.5 2.25 2.65
DVA 140920C00075000 C 09/20/14 75.0 0.00 0.15
DVA 140920C00077500 C 09/20/14 77.5 0.00 0.15
DVA 140920C00080000 C 09/20/14 80.0 0.00 0.15
DVA 140920C00082500 C 09/20/14 82.5 0.00 0.15
DVA 140920C00085000 C 09/20/14 85.0 0.00 0.15
DVA 140920C00090000 C 09/20/14 90.0 0.00 0.20
DVA 140920P00060000 P 09/20/14 60.0 0.00 0.25
DVA 140920P00062500 P 09/20/14 62.5 0.00 0.20
DVA 140920P00065000 P 09/20/14 65.0 0.00 0.25
DVA 140920P00067500 P 09/20/14 67.5 0.00 0.20
DVA 140920P00070000 P 09/20/14 70.0 0.00 0.25
DVA 140920P00072500 P 09/20/14 72.5 0.00 0.20
DVA 140920P00075000 P 09/20/14 75.0 0.00 0.35
DVA 140920P00077500 P 09/20/14 77.5 2.35 2.90
DVA 140920P00080000 P 09/20/14 80.0 3.60 5.90
DVA 140920P00082500 P 09/20/14 82.5 5.80 9.30
DVA 140920P00085000 P 09/20/14 85.0 8.20 11.90
DVA 140920P00090000 P 09/20/14 90.0 13.40 16.80
DVA 141018C00045000 C 10/18/14 45.0 28.70 30.90
DVA 141018C00047500 C 10/18/14 47.5 25.70 29.30
DVA 141018C00050000 C 10/18/14 50.0 23.20 25.60
DVA 141018C00055000 C 10/18/14 55.0 18.20 21.60
DVA 141018C00057500 C 10/18/14 57.5 15.70 19.10
DVA 141018C00060000 C 10/18/14 60.0 14.20 15.60
DVA 141018C00062500 C 10/18/14 62.5 11.60 13.10
DVA 141018C00065000 C 10/18/14 65.0 9.50 10.20
DVA 141018C00067500 C 10/18/14 67.5 7.30 7.70
DVA 141018C00070000 C 10/18/14 70.0 4.70 5.30
DVA 141018C00072500 C 10/18/14 72.5 2.55 2.95
DVA 141018C00075000 C 10/18/14 75.0 1.05 1.20
DVA 141018C00077500 C 10/18/14 77.5 0.15 0.35
DVA 141018C00080000 C 10/18/14 80.0 0.05 0.25
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 0.25
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 0.00 0.25
DVA 141018P00070000 P 10/18/14 70.0 0.00 0.20
DVA 141018P00072500 P 10/18/14 72.5 0.30 0.50
DVA 141018P00075000 P 10/18/14 75.0 1.05 1.20
DVA 141018P00077500 P 10/18/14 77.5 2.50 3.20
DVA 141018P00080000 P 10/18/14 80.0 4.90 5.70
DVA 141018P00082500 P 10/18/14 82.5 7.30 8.10
DVA 141018P00085000 P 10/18/14 85.0 9.80 10.60
DVA 150117C00030000 C 01/17/15 30.0 42.70 47.30
DVA 150117C00035000 C 01/17/15 35.0 37.70 42.30
DVA 150117C00037500 C 01/17/15 37.5 35.20 39.80
DVA 150117C00040000 C 01/17/15 40.0 33.30 36.70
DVA 150117C00042500 C 01/17/15 42.5 30.10 34.80
DVA 150117C00045000 C 01/17/15 45.0 28.40 31.40
DVA 150117C00047500 C 01/17/15 47.5 25.20 29.70
DVA 150117C00050000 C 01/17/15 50.0 23.90 25.40
DVA 150117C00055000 C 01/17/15 55.0 19.40 20.40
DVA 150117C00057500 C 01/17/15 57.5 15.90 18.50
DVA 150117C00060000 C 01/17/15 60.0 14.60 15.40
DVA 150117C00062500 C 01/17/15 62.5 12.20 13.10
DVA 150117C00065000 C 01/17/15 65.0 10.00 10.70
DVA 150117C00067500 C 01/17/15 67.5 7.90 8.30
DVA 150117C00070000 C 01/17/15 70.0 5.80 6.30
DVA 150117C00072500 C 01/17/15 72.5 4.10 4.50
DVA 150117C00075000 C 01/17/15 75.0 2.70 3.00
DVA 150117C00077500 C 01/17/15 77.5 1.60 1.90
DVA 150117C00080000 C 01/17/15 80.0 0.95 1.15
DVA 150117C00082500 C 01/17/15 82.5 0.45 0.70
DVA 150117C00085000 C 01/17/15 85.0 0.20 0.45
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 0.05 0.30
DVA 150117P00062500 P 01/17/15 62.5 0.15 0.40
DVA 150117P00065000 P 01/17/15 65.0 0.30 0.60
DVA 150117P00067500 P 01/17/15 67.5 0.55 0.80
DVA 150117P00070000 P 01/17/15 70.0 1.05 1.20
DVA 150117P00072500 P 01/17/15 72.5 1.75 1.95
DVA 150117P00075000 P 01/17/15 75.0 2.70 3.10
DVA 150117P00077500 P 01/17/15 77.5 4.10 4.60
DVA 150117P00080000 P 01/17/15 80.0 5.80 6.40
DVA 150117P00082500 P 01/17/15 82.5 7.90 8.50
DVA 150117P00085000 P 01/17/15 85.0 10.00 11.90
DVA 150117P00090000 P 01/17/15 90.0 14.30 16.40
DVA 150117P00095000 P 01/17/15 95.0 19.80 21.10
DVA 150417C00037500 C 04/17/15 37.5 35.30 39.90
DVA 150417C00040000 C 04/17/15 40.0 32.80 37.30
DVA 150417C00042500 C 04/17/15 42.5 30.40 35.00
DVA 150417C00045000 C 04/17/15 45.0 28.00 32.50
DVA 150417C00047500 C 04/17/15 47.5 25.50 29.70
DVA 150417C00050000 C 04/17/15 50.0 23.20 27.40
DVA 150417C00055000 C 04/17/15 55.0 18.40 22.50
DVA 150417C00060000 C 04/17/15 60.0 15.00 17.70
DVA 150417C00062500 C 04/17/15 62.5 12.80 14.10
DVA 150417C00065000 C 04/17/15 65.0 10.60 12.10
DVA 150417C00067500 C 04/17/15 67.5 8.70 10.20
DVA 150417C00070000 C 04/17/15 70.0 6.80 7.80
DVA 150417C00072500 C 04/17/15 72.5 5.20 6.40
DVA 150417C00075000 C 04/17/15 75.0 3.90 4.50
DVA 150417C00077500 C 04/17/15 77.5 2.80 3.50
DVA 150417C00080000 C 04/17/15 80.0 1.95 2.45
DVA 150417C00082500 C 04/17/15 82.5 1.35 1.75
DVA 150417C00085000 C 04/17/15 85.0 0.85 1.25
DVA 150417C00090000 C 04/17/15 90.0 0.30 0.60
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 0.10 0.35
DVA 150417P00060000 P 04/17/15 60.0 0.35 0.60
DVA 150417P00062500 P 04/17/15 62.5 0.55 0.85
DVA 150417P00065000 P 04/17/15 65.0 0.85 1.20
DVA 150417P00067500 P 04/17/15 67.5 1.30 1.65
DVA 150417P00070000 P 04/17/15 70.0 1.85 2.35
DVA 150417P00072500 P 04/17/15 72.5 2.65 3.20
DVA 150417P00075000 P 04/17/15 75.0 3.60 4.30
DVA 150417P00077500 P 04/17/15 77.5 4.80 5.70
DVA 150417P00080000 P 04/17/15 80.0 6.60 7.50
DVA 150417P00082500 P 04/17/15 82.5 8.40 9.30
DVA 150417P00085000 P 04/17/15 85.0 10.50 11.50
DVA 150417P00090000 P 04/17/15 90.0 14.70 16.00
DVA 160115C00030000 C 01/15/16 30.0 42.90 47.80
DVA 160115C00035000 C 01/15/16 35.0 38.10 42.90
DVA 160115C00037500 C 01/15/16 37.5 35.70 40.50
DVA 160115C00040000 C 01/15/16 40.0 34.90 36.90
DVA 160115C00042500 C 01/15/16 42.5 30.90 35.30
DVA 160115C00045000 C 01/15/16 45.0 28.90 32.10
DVA 160115C00047500 C 01/15/16 47.5 26.10 30.80
DVA 160115C00050000 C 01/15/16 50.0 25.40 27.40
DVA 160115C00055000 C 01/15/16 55.0 20.80 22.80
DVA 160115C00057500 C 01/15/16 57.5 18.60 20.20
DVA 160115C00060000 C 01/15/16 60.0 16.70 18.10
DVA 160115C00062500 C 01/15/16 62.5 14.50 16.80
DVA 160115C00065000 C 01/15/16 65.0 12.70 14.90
DVA 160115C00067500 C 01/15/16 67.5 10.90 12.60
DVA 160115C00070000 C 01/15/16 70.0 9.50 10.90
DVA 160115C00072500 C 01/15/16 72.5 8.00 9.40
DVA 160115C00075000 C 01/15/16 75.0 6.60 8.10
DVA 160115C00077500 C 01/15/16 77.5 5.50 7.00
DVA 160115C00080000 C 01/15/16 80.0 4.60 6.10
DVA 160115C00082500 C 01/15/16 82.5 3.70 4.70
DVA 160115C00085000 C 01/15/16 85.0 2.90 4.30
DVA 160115C00090000 C 01/15/16 90.0 1.90 2.90
DVA 160115C00095000 C 01/15/16 95.0 1.15 2.10
DVA 160115C00100000 C 01/15/16 100.0 0.60 1.30
DVA 160115C00105000 C 01/15/16 105.0 0.25 0.95
DVA 160115C00110000 C 01/15/16 110.0 0.05 0.60
DVA 160115P00030000 P 01/15/16 30.0 0.00 0.50
DVA 160115P00035000 P 01/15/16 35.0 0.00 0.50
DVA 160115P00037500 P 01/15/16 37.5 0.00 0.50
DVA 160115P00040000 P 01/15/16 40.0 0.00 0.50
DVA 160115P00042500 P 01/15/16 42.5 0.10 0.60
DVA 160115P00045000 P 01/15/16 45.0 0.20 0.70
DVA 160115P00047500 P 01/15/16 47.5 0.30 0.80
DVA 160115P00050000 P 01/15/16 50.0 0.45 0.95
DVA 160115P00055000 P 01/15/16 55.0 0.85 1.35
DVA 160115P00057500 P 01/15/16 57.5 1.15 1.70
DVA 160115P00060000 P 01/15/16 60.0 1.70 2.15
DVA 160115P00062500 P 01/15/16 62.5 1.70 2.60
DVA 160115P00065000 P 01/15/16 65.0 2.20 3.10
DVA 160115P00067500 P 01/15/16 67.5 2.60 4.10
DVA 160115P00070000 P 01/15/16 70.0 3.70 4.50
DVA 160115P00072500 P 01/15/16 72.5 4.40 6.00
DVA 160115P00075000 P 01/15/16 75.0 5.60 7.20
DVA 160115P00077500 P 01/15/16 77.5 6.70 8.50
DVA 160115P00080000 P 01/15/16 80.0 8.40 10.00
DVA 160115P00082500 P 01/15/16 82.5 9.80 11.70
DVA 160115P00085000 P 01/15/16 85.0 10.70 13.70
DVA 160115P00090000 P 01/15/16 90.0 15.00 17.60
DVA 160115P00095000 P 01/15/16 95.0 20.00 21.60
DVA 160115P00100000 P 01/15/16 100.0 23.40 26.40
DVA 160115P00105000 P 01/15/16 105.0 28.40 31.20
DVA 160115P00110000 P 01/15/16 110.0 34.10 36.10

OPRA data is delayed 15 minutes.