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 31 2014 2:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DVA 140816C00055000 C 08/16/14 55.0 15.70 16.40
DVA 140816C00060000 C 08/16/14 60.0 9.70 12.00
DVA 140816C00062500 C 08/16/14 62.5 8.10 9.20
DVA 140816C00065000 C 08/16/14 65.0 5.60 6.80
DVA 140816C00067500 C 08/16/14 67.5 3.30 4.50
DVA 140816C00070000 C 08/16/14 70.0 1.70 2.10
DVA 140816C00072500 C 08/16/14 72.5 0.70 0.80
DVA 140816C00075000 C 08/16/14 75.0 0.10 0.25
DVA 140816C00077500 C 08/16/14 77.5 0.00 0.25
DVA 140816C00080000 C 08/16/14 80.0 0.00 0.25
DVA 140816C00082500 C 08/16/14 82.5 0.00 0.25
DVA 140816C00085000 C 08/16/14 85.0 0.00 0.15
DVA 140816P00055000 P 08/16/14 55.0 0.00 0.20
DVA 140816P00060000 P 08/16/14 60.0 0.00 0.15
DVA 140816P00062500 P 08/16/14 62.5 0.00 0.25
DVA 140816P00065000 P 08/16/14 65.0 0.00 0.25
DVA 140816P00067500 P 08/16/14 67.5 0.25 0.40
DVA 140816P00070000 P 08/16/14 70.0 0.80 0.90
DVA 140816P00072500 P 08/16/14 72.5 2.00 2.40
DVA 140816P00075000 P 08/16/14 75.0 3.30 4.60
DVA 140816P00077500 P 08/16/14 77.5 5.80 7.10
DVA 140816P00080000 P 08/16/14 80.0 8.70 9.30
DVA 140816P00082500 P 08/16/14 82.5 9.30 12.90
DVA 140816P00085000 P 08/16/14 85.0 11.80 15.40
DVA 140920C00060000 C 09/20/14 60.0 10.50 12.60
DVA 140920C00062500 C 09/20/14 62.5 8.10 9.90
DVA 140920C00065000 C 09/20/14 65.0 5.90 7.60
DVA 140920C00067500 C 09/20/14 67.5 3.80 4.90
DVA 140920C00070000 C 09/20/14 70.0 2.20 2.90
DVA 140920C00072500 C 09/20/14 72.5 1.20 1.45
DVA 140920C00075000 C 09/20/14 75.0 0.50 0.75
DVA 140920C00077500 C 09/20/14 77.5 0.15 0.40
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 0.25
DVA 140920P00062500 P 09/20/14 62.5 0.00 0.25
DVA 140920P00065000 P 09/20/14 65.0 0.05 0.35
DVA 140920P00067500 P 09/20/14 67.5 0.55 0.70
DVA 140920P00070000 P 09/20/14 70.0 1.25 1.55
DVA 140920P00072500 P 09/20/14 72.5 2.45 2.95
DVA 140920P00075000 P 09/20/14 75.0 3.70 4.90
DVA 140920P00077500 P 09/20/14 77.5 5.60 7.20
DVA 140920P00080000 P 09/20/14 80.0 7.90 9.50
DVA 140920P00082500 P 09/20/14 82.5 11.20 11.80
DVA 140920P00085000 P 09/20/14 85.0 13.70 14.30
DVA 140920P00090000 P 09/20/14 90.0 16.80 20.40
DVA 141018C00045000 C 10/18/14 45.0 25.30 26.80
DVA 141018C00047500 C 10/18/14 47.5 22.20 25.80
DVA 141018C00050000 C 10/18/14 50.0 20.50 21.90
DVA 141018C00055000 C 10/18/14 55.0 14.60 18.30
DVA 141018C00057500 C 10/18/14 57.5 13.10 14.40
DVA 141018C00060000 C 10/18/14 60.0 9.80 13.30
DVA 141018C00062500 C 10/18/14 62.5 8.20 9.90
DVA 141018C00065000 C 10/18/14 65.0 6.20 7.60
DVA 141018C00067500 C 10/18/14 67.5 4.10 5.00
DVA 141018C00070000 C 10/18/14 70.0 2.55 3.00
DVA 141018C00072500 C 10/18/14 72.5 1.60 1.90
DVA 141018C00075000 C 10/18/14 75.0 0.80 1.00
DVA 141018C00077500 C 10/18/14 77.5 0.40 0.60
DVA 141018C00080000 C 10/18/14 80.0 0.10 0.35
DVA 141018C00082500 C 10/18/14 82.5 0.05 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 0.20
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 0.05 0.25
DVA 141018P00060000 P 10/18/14 60.0 0.00 0.25
DVA 141018P00062500 P 10/18/14 62.5 0.05 0.35
DVA 141018P00065000 P 10/18/14 65.0 0.25 0.55
DVA 141018P00067500 P 10/18/14 67.5 0.80 1.05
DVA 141018P00070000 P 10/18/14 70.0 1.60 1.90
DVA 141018P00072500 P 10/18/14 72.5 2.75 3.30
DVA 141018P00075000 P 10/18/14 75.0 3.80 5.10
DVA 141018P00077500 P 10/18/14 77.5 5.80 7.20
DVA 141018P00080000 P 10/18/14 80.0 7.20 9.60
DVA 141018P00082500 P 10/18/14 82.5 9.40 13.00
DVA 141018P00085000 P 10/18/14 85.0 11.80 15.40
DVA 150117C00030000 C 01/17/15 30.0 39.30 43.30
DVA 150117C00035000 C 01/17/15 35.0 34.50 37.80
DVA 150117C00040000 C 01/17/15 40.0 30.20 32.20
DVA 150117C00042500 C 01/17/15 42.5 28.00 29.50
DVA 150117C00045000 C 01/17/15 45.0 25.70 26.90
DVA 150117C00047500 C 01/17/15 47.5 23.40 24.60
DVA 150117C00050000 C 01/17/15 50.0 20.80 23.40
DVA 150117C00055000 C 01/17/15 55.0 15.90 16.90
DVA 150117C00057500 C 01/17/15 57.5 13.70 14.40
DVA 150117C00060000 C 01/17/15 60.0 11.20 12.50
DVA 150117C00062500 C 01/17/15 62.5 9.00 10.50
DVA 150117C00065000 C 01/17/15 65.0 7.00 8.20
DVA 150117C00067500 C 01/17/15 67.5 5.40 6.20
DVA 150117C00070000 C 01/17/15 70.0 4.00 4.60
DVA 150117C00072500 C 01/17/15 72.5 2.85 3.30
DVA 150117C00075000 C 01/17/15 75.0 1.90 2.20
DVA 150117C00077500 C 01/17/15 77.5 1.15 1.50
DVA 150117C00080000 C 01/17/15 80.0 0.65 1.00
DVA 150117C00082500 C 01/17/15 82.5 0.35 0.65
DVA 150117C00085000 C 01/17/15 85.0 0.20 0.50
DVA 150117C00090000 C 01/17/15 90.0 0.00 0.30
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 0.20
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 0.05 0.15
DVA 150117P00055000 P 01/17/15 55.0 0.10 0.35
DVA 150117P00057500 P 01/17/15 57.5 0.20 0.45
DVA 150117P00060000 P 01/17/15 60.0 0.40 0.65
DVA 150117P00062500 P 01/17/15 62.5 0.65 0.90
DVA 150117P00065000 P 01/17/15 65.0 1.15 1.40
DVA 150117P00067500 P 01/17/15 67.5 1.85 2.10
DVA 150117P00070000 P 01/17/15 70.0 2.80 3.10
DVA 150117P00072500 P 01/17/15 72.5 4.00 4.40
DVA 150117P00075000 P 01/17/15 75.0 5.50 5.90
DVA 150117P00077500 P 01/17/15 77.5 7.00 7.80
DVA 150117P00080000 P 01/17/15 80.0 8.70 10.00
DVA 150117P00082500 P 01/17/15 82.5 9.70 13.30
DVA 150117P00085000 P 01/17/15 85.0 12.20 14.70
DVA 150117P00090000 P 01/17/15 90.0 18.60 19.40
DVA 150117P00095000 P 01/17/15 95.0 23.30 24.70
DVA 160115C00030000 C 01/15/16 30.0 39.10 43.00
DVA 160115C00035000 C 01/15/16 35.0 35.30 38.60
DVA 160115C00037500 C 01/15/16 37.5 32.90 36.50
DVA 160115C00040000 C 01/15/16 40.0 31.10 33.90
DVA 160115C00042500 C 01/15/16 42.5 28.40 31.70
DVA 160115C00045000 C 01/15/16 45.0 26.40 28.20
DVA 160115C00047500 C 01/15/16 47.5 23.70 26.80
DVA 160115C00050000 C 01/15/16 50.0 21.80 23.70
DVA 160115C00055000 C 01/15/16 55.0 17.80 19.40
DVA 160115C00057500 C 01/15/16 57.5 15.80 17.30
DVA 160115C00060000 C 01/15/16 60.0 13.90 15.40
DVA 160115C00062500 C 01/15/16 62.5 12.10 13.50
DVA 160115C00065000 C 01/15/16 65.0 10.10 12.40
DVA 160115C00067500 C 01/15/16 67.5 8.90 10.20
DVA 160115C00070000 C 01/15/16 70.0 7.50 8.80
DVA 160115C00072500 C 01/15/16 72.5 6.10 7.40
DVA 160115C00075000 C 01/15/16 75.0 4.70 6.80
DVA 160115C00077500 C 01/15/16 77.5 3.80 5.90
DVA 160115C00080000 C 01/15/16 80.0 1.60 6.10
DVA 160115C00082500 C 01/15/16 82.5 1.95 3.90
DVA 160115C00085000 C 01/15/16 85.0 0.50 4.90
DVA 160115C00090000 C 01/15/16 90.0 1.40 2.60
DVA 160115C00095000 C 01/15/16 95.0 0.60 4.80
DVA 160115C00100000 C 01/15/16 100.0 0.10 1.15
DVA 160115C00105000 C 01/15/16 105.0 0.00 0.80
DVA 160115C00110000 C 01/15/16 110.0 0.05 1.00
DVA 160115P00030000 P 01/15/16 30.0 0.00 0.55
DVA 160115P00035000 P 01/15/16 35.0 0.00 0.70
DVA 160115P00037500 P 01/15/16 37.5 0.00 0.50
DVA 160115P00040000 P 01/15/16 40.0 0.00 1.00
DVA 160115P00042500 P 01/15/16 42.5 0.00 0.60
DVA 160115P00045000 P 01/15/16 45.0 0.00 0.75
DVA 160115P00047500 P 01/15/16 47.5 0.00 0.90
DVA 160115P00050000 P 01/15/16 50.0 0.50 1.30
DVA 160115P00055000 P 01/15/16 55.0 1.10 1.70
DVA 160115P00057500 P 01/15/16 57.5 1.60 2.20
DVA 160115P00060000 P 01/15/16 60.0 2.10 2.80
DVA 160115P00062500 P 01/15/16 62.5 1.00 5.00
DVA 160115P00065000 P 01/15/16 65.0 3.40 5.50
DVA 160115P00067500 P 01/15/16 67.5 4.20 5.60
DVA 160115P00070000 P 01/15/16 70.0 5.00 8.40
DVA 160115P00072500 P 01/15/16 72.5 6.50 8.20
DVA 160115P00075000 P 01/15/16 75.0 6.10 10.50
DVA 160115P00077500 P 01/15/16 77.5 7.30 10.60
DVA 160115P00080000 P 01/15/16 80.0 10.70 12.50
DVA 160115P00082500 P 01/15/16 82.5 13.10 14.50
DVA 160115P00085000 P 01/15/16 85.0 12.90 16.10
DVA 160115P00090000 P 01/15/16 90.0 17.10 20.30
DVA 160115P00095000 P 01/15/16 95.0 22.20 24.90
DVA 160115P00100000 P 01/15/16 100.0 27.00 30.20
DVA 160115P00105000 P 01/15/16 105.0 31.70 36.40
DVA 160115P00110000 P 01/15/16 110.0 36.80 41.50

OPRA data is delayed 15 minutes.