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 (2014-12-12)Premium Content

Davita Healthcare Partners Inc (DVA)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DVA 141220C00055000 C 12/20/14 55.0 18.60 22.10
DVA 141220C00060000 C 12/20/14 60.0 13.50 16.20
DVA 141220C00065000 C 12/20/14 65.0 8.80 11.40
DVA 141220C00067500 C 12/20/14 67.5 6.10 9.70
DVA 141220C00070000 C 12/20/14 70.0 3.60 7.10
DVA 141220C00072500 C 12/20/14 72.5 2.40 3.60
DVA 141220C00075000 C 12/20/14 75.0 0.65 1.10
DVA 141220C00077500 C 12/20/14 77.5 0.00 0.05
DVA 141220C00080000 C 12/20/14 80.0 0.00 0.20
DVA 141220C00082500 C 12/20/14 82.5 0.00 0.20
DVA 141220C00085000 C 12/20/14 85.0 0.00 0.20
DVA 141220C00087500 C 12/20/14 87.5 0.00 0.20
DVA 141220C00090000 C 12/20/14 90.0 0.00 0.20
DVA 141220P00055000 P 12/20/14 55.0 0.00 0.20
DVA 141220P00060000 P 12/20/14 60.0 0.00 0.20
DVA 141220P00065000 P 12/20/14 65.0 0.00 0.20
DVA 141220P00067500 P 12/20/14 67.5 0.00 0.20
DVA 141220P00070000 P 12/20/14 70.0 0.00 0.20
DVA 141220P00072500 P 12/20/14 72.5 0.00 0.05
DVA 141220P00075000 P 12/20/14 75.0 0.00 0.25
DVA 141220P00077500 P 12/20/14 77.5 0.45 3.90
DVA 141220P00080000 P 12/20/14 80.0 2.90 6.40
DVA 141220P00082500 P 12/20/14 82.5 5.30 8.90
DVA 141220P00085000 P 12/20/14 85.0 7.80 11.40
DVA 141220P00087500 P 12/20/14 87.5 9.90 13.90
DVA 141220P00090000 P 12/20/14 90.0 13.10 16.40
DVA 150117C00030000 C 01/17/15 30.0 43.50 46.40
DVA 150117C00035000 C 01/17/15 35.0 38.50 41.40
DVA 150117C00037500 C 01/17/15 37.5 36.00 38.90
DVA 150117C00040000 C 01/17/15 40.0 34.30 36.50
DVA 150117C00042500 C 01/17/15 42.5 31.10 33.80
DVA 150117C00045000 C 01/17/15 45.0 28.80 31.30
DVA 150117C00047500 C 01/17/15 47.5 26.00 28.90
DVA 150117C00050000 C 01/17/15 50.0 24.20 26.20
DVA 150117C00055000 C 01/17/15 55.0 18.70 21.50
DVA 150117C00057500 C 01/17/15 57.5 16.20 18.90
DVA 150117C00060000 C 01/17/15 60.0 14.90 16.30
DVA 150117C00062500 C 01/17/15 62.5 11.70 13.90
DVA 150117C00065000 C 01/17/15 65.0 9.90 11.30
DVA 150117C00067500 C 01/17/15 67.5 7.50 8.80
DVA 150117C00070000 C 01/17/15 70.0 5.40 6.30
DVA 150117C00072500 C 01/17/15 72.5 3.10 4.30
DVA 150117C00075000 C 01/17/15 75.0 1.80 2.00
DVA 150117C00077500 C 01/17/15 77.5 0.65 0.85
DVA 150117C00080000 C 01/17/15 80.0 0.05 0.35
DVA 150117C00082500 C 01/17/15 82.5 0.00 0.25
DVA 150117C00085000 C 01/17/15 85.0 0.00 0.25
DVA 150117C00087500 C 01/17/15 87.5 0.00 0.20
DVA 150117C00090000 C 01/17/15 90.0 0.00 0.20
DVA 150117C00095000 C 01/17/15 95.0 0.00 0.20
DVA 150117P00030000 P 01/17/15 30.0 0.00 0.05
DVA 150117P00035000 P 01/17/15 35.0 0.00 0.20
DVA 150117P00037500 P 01/17/15 37.5 0.00 0.20
DVA 150117P00040000 P 01/17/15 40.0 0.00 0.20
DVA 150117P00042500 P 01/17/15 42.5 0.00 0.20
DVA 150117P00045000 P 01/17/15 45.0 0.00 0.20
DVA 150117P00047500 P 01/17/15 47.5 0.00 0.20
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 0.20
DVA 150117P00062500 P 01/17/15 62.5 0.00 0.25
DVA 150117P00065000 P 01/17/15 65.0 0.00 0.25
DVA 150117P00067500 P 01/17/15 67.5 0.05 0.20
DVA 150117P00070000 P 01/17/15 70.0 0.15 0.30
DVA 150117P00072500 P 01/17/15 72.5 0.40 0.55
DVA 150117P00075000 P 01/17/15 75.0 0.95 1.10
DVA 150117P00077500 P 01/17/15 77.5 2.25 3.10
DVA 150117P00080000 P 01/17/15 80.0 3.70 5.30
DVA 150117P00082500 P 01/17/15 82.5 5.70 7.70
DVA 150117P00085000 P 01/17/15 85.0 7.60 11.00
DVA 150117P00087500 P 01/17/15 87.5 10.10 12.60
DVA 150117P00090000 P 01/17/15 90.0 12.50 16.50
DVA 150117P00095000 P 01/17/15 95.0 17.90 21.30
DVA 150417C00037500 C 04/17/15 37.5 36.10 40.40
DVA 150417C00040000 C 04/17/15 40.0 33.60 37.60
DVA 150417C00042500 C 04/17/15 42.5 31.10 35.20
DVA 150417C00045000 C 04/17/15 45.0 28.70 32.60
DVA 150417C00047500 C 04/17/15 47.5 26.30 30.20
DVA 150417C00050000 C 04/17/15 50.0 23.80 27.60
DVA 150417C00055000 C 04/17/15 55.0 18.90 22.80
DVA 150417C00060000 C 04/17/15 60.0 14.00 17.80
DVA 150417C00062500 C 04/17/15 62.5 12.10 14.40
DVA 150417C00065000 C 04/17/15 65.0 10.40 12.00
DVA 150417C00067500 C 04/17/15 67.5 8.40 9.70
DVA 150417C00070000 C 04/17/15 70.0 6.40 7.50
DVA 150417C00072500 C 04/17/15 72.5 4.90 5.60
DVA 150417C00075000 C 04/17/15 75.0 3.30 4.10
DVA 150417C00077500 C 04/17/15 77.5 2.15 2.75
DVA 150417C00080000 C 04/17/15 80.0 1.25 1.80
DVA 150417C00082500 C 04/17/15 82.5 0.65 1.10
DVA 150417C00085000 C 04/17/15 85.0 0.25 0.75
DVA 150417C00087500 C 04/17/15 87.5 0.05 0.55
DVA 150417C00090000 C 04/17/15 90.0 0.00 0.30
DVA 150417P00037500 P 04/17/15 37.5 0.00 0.25
DVA 150417P00040000 P 04/17/15 40.0 0.00 0.35
DVA 150417P00042500 P 04/17/15 42.5 0.00 0.40
DVA 150417P00045000 P 04/17/15 45.0 0.00 0.40
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 0.05 0.55
DVA 150417P00062500 P 04/17/15 62.5 0.20 0.70
DVA 150417P00065000 P 04/17/15 65.0 0.40 0.90
DVA 150417P00067500 P 04/17/15 67.5 0.75 1.10
DVA 150417P00070000 P 04/17/15 70.0 1.20 1.50
DVA 150417P00072500 P 04/17/15 72.5 1.65 2.25
DVA 150417P00075000 P 04/17/15 75.0 2.75 3.20
DVA 150417P00077500 P 04/17/15 77.5 3.90 4.50
DVA 150417P00080000 P 04/17/15 80.0 5.50 6.00
DVA 150417P00082500 P 04/17/15 82.5 6.60 8.50
DVA 150417P00085000 P 04/17/15 85.0 9.30 10.70
DVA 150417P00087500 P 04/17/15 87.5 11.50 13.20
DVA 150417P00090000 P 04/17/15 90.0 13.50 15.70
DVA 150717C00060000 C 07/17/15 60.0 14.60 18.40
DVA 150717C00065000 C 07/17/15 65.0 10.90 14.10
DVA 150717C00067500 C 07/17/15 67.5 9.30 12.10
DVA 150717C00070000 C 07/17/15 70.0 7.50 8.70
DVA 150717C00072500 C 07/17/15 72.5 5.70 7.00
DVA 150717C00075000 C 07/17/15 75.0 4.80 5.50
DVA 150717C00077500 C 07/17/15 77.5 3.60 4.10
DVA 150717C00080000 C 07/17/15 80.0 2.05 3.10
DVA 150717C00082500 C 07/17/15 82.5 1.40 2.45
DVA 150717C00085000 C 07/17/15 85.0 0.75 1.70
DVA 150717C00090000 C 07/17/15 90.0 0.20 0.80
DVA 150717P00060000 P 07/17/15 60.0 0.40 3.40
DVA 150717P00065000 P 07/17/15 65.0 0.95 1.85
DVA 150717P00067500 P 07/17/15 67.5 1.40 1.90
DVA 150717P00070000 P 07/17/15 70.0 1.90 2.55
DVA 150717P00072500 P 07/17/15 72.5 2.80 3.40
DVA 150717P00075000 P 07/17/15 75.0 3.30 4.40
DVA 150717P00077500 P 07/17/15 77.5 4.60 5.70
DVA 150717P00080000 P 07/17/15 80.0 6.20 7.10
DVA 150717P00082500 P 07/17/15 82.5 7.70 8.80
DVA 150717P00085000 P 07/17/15 85.0 9.90 11.60
DVA 150717P00090000 P 07/17/15 90.0 14.20 15.80
DVA 160115C00030000 C 01/15/16 30.0 44.10 48.30
DVA 160115C00035000 C 01/15/16 35.0 38.90 43.00
DVA 160115C00037500 C 01/15/16 37.5 36.60 41.00
DVA 160115C00040000 C 01/15/16 40.0 34.40 38.00
DVA 160115C00042500 C 01/15/16 42.5 31.90 36.00
DVA 160115C00045000 C 01/15/16 45.0 29.50 33.20
DVA 160115C00047500 C 01/15/16 47.5 27.10 31.20
DVA 160115C00050000 C 01/15/16 50.0 24.70 28.40
DVA 160115C00055000 C 01/15/16 55.0 20.20 23.80
DVA 160115C00057500 C 01/15/16 57.5 17.70 21.60
DVA 160115C00060000 C 01/15/16 60.0 15.50 19.60
DVA 160115C00062500 C 01/15/16 62.5 13.10 17.40
DVA 160115C00065000 C 01/15/16 65.0 11.10 15.50
DVA 160115C00067500 C 01/15/16 67.5 10.10 13.80
DVA 160115C00070000 C 01/15/16 70.0 8.50 12.00
DVA 160115C00072500 C 01/15/16 72.5 7.00 10.60
DVA 160115C00075000 C 01/15/16 75.0 5.60 9.20
DVA 160115C00077500 C 01/15/16 77.5 4.60 8.00
DVA 160115C00080000 C 01/15/16 80.0 3.50 6.50
DVA 160115C00082500 C 01/15/16 82.5 2.60 5.50
DVA 160115C00085000 C 01/15/16 85.0 2.40 4.30
DVA 160115C00087500 C 01/15/16 87.5 1.55 3.30
DVA 160115C00090000 C 01/15/16 90.0 1.25 2.45
DVA 160115C00095000 C 01/15/16 95.0 0.15 1.40
DVA 160115C00100000 C 01/15/16 100.0 0.00 1.00
DVA 160115C00105000 C 01/15/16 105.0 0.00 1.00
DVA 160115C00110000 C 01/15/16 110.0 0.00 0.80
DVA 160115P00030000 P 01/15/16 30.0 0.00 0.70
DVA 160115P00035000 P 01/15/16 35.0 0.00 1.00
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 0.00 1.00
DVA 160115P00047500 P 01/15/16 47.5 0.00 1.00
DVA 160115P00050000 P 01/15/16 50.0 0.05 1.15
DVA 160115P00055000 P 01/15/16 55.0 0.35 1.50
DVA 160115P00057500 P 01/15/16 57.5 0.55 1.85
DVA 160115P00060000 P 01/15/16 60.0 0.90 2.05
DVA 160115P00062500 P 01/15/16 62.5 1.30 2.30
DVA 160115P00065000 P 01/15/16 65.0 1.40 2.85
DVA 160115P00067500 P 01/15/16 67.5 2.50 3.70
DVA 160115P00070000 P 01/15/16 70.0 2.75 4.50
DVA 160115P00072500 P 01/15/16 72.5 2.70 5.50
DVA 160115P00075000 P 01/15/16 75.0 3.70 6.60
DVA 160115P00077500 P 01/15/16 77.5 4.90 8.10
DVA 160115P00080000 P 01/15/16 80.0 6.30 9.50
DVA 160115P00082500 P 01/15/16 82.5 7.90 11.10
DVA 160115P00085000 P 01/15/16 85.0 9.70 14.00
DVA 160115P00087500 P 01/15/16 87.5 11.70 15.70
DVA 160115P00090000 P 01/15/16 90.0 13.70 17.80
DVA 160115P00095000 P 01/15/16 95.0 18.10 22.20
DVA 160115P00100000 P 01/15/16 100.0 22.60 26.70
DVA 160115P00105000 P 01/15/16 105.0 27.50 31.60
DVA 160115P00110000 P 01/15/16 110.0 32.50 36.50

OPRA data is delayed 15 minutes.