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 Nov 25 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DVA 141220C00055000 C 12/20/14 55.0 18.60 20.30
DVA 141220C00060000 C 12/20/14 60.0 12.90 16.40
DVA 141220C00065000 C 12/20/14 65.0 7.70 11.30
DVA 141220C00067500 C 12/20/14 67.5 5.30 8.60
DVA 141220C00070000 C 12/20/14 70.0 2.75 5.70
DVA 141220C00072500 C 12/20/14 72.5 2.20 3.10
DVA 141220C00075000 C 12/20/14 75.0 0.95 1.20
DVA 141220C00077500 C 12/20/14 77.5 0.20 0.30
DVA 141220C00080000 C 12/20/14 80.0 0.00 0.15
DVA 141220C00082500 C 12/20/14 82.5 0.00 0.25
DVA 141220C00085000 C 12/20/14 85.0 0.00 0.30
DVA 141220C00087500 C 12/20/14 87.5 0.00 0.30
DVA 141220C00090000 C 12/20/14 90.0 0.00 0.30
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 0.00 0.25
DVA 141220P00067500 P 12/20/14 67.5 0.05 0.25
DVA 141220P00070000 P 12/20/14 70.0 0.10 0.30
DVA 141220P00072500 P 12/20/14 72.5 0.30 0.40
DVA 141220P00075000 P 12/20/14 75.0 1.00 1.30
DVA 141220P00077500 P 12/20/14 77.5 2.55 3.60
DVA 141220P00080000 P 12/20/14 80.0 4.80 6.20
DVA 141220P00082500 P 12/20/14 82.5 7.20 8.60
DVA 141220P00085000 P 12/20/14 85.0 8.80 12.40
DVA 141220P00087500 P 12/20/14 87.5 11.00 14.90
DVA 141220P00090000 P 12/20/14 90.0 14.50 16.70
DVA 150117C00030000 C 01/17/15 30.0 42.70 46.60
DVA 150117C00035000 C 01/17/15 35.0 37.70 41.60
DVA 150117C00037500 C 01/17/15 37.5 35.20 39.10
DVA 150117C00040000 C 01/17/15 40.0 33.20 36.00
DVA 150117C00042500 C 01/17/15 42.5 30.20 34.10
DVA 150117C00045000 C 01/17/15 45.0 28.40 30.80
DVA 150117C00047500 C 01/17/15 47.5 25.20 28.80
DVA 150117C00050000 C 01/17/15 50.0 23.40 25.80
DVA 150117C00055000 C 01/17/15 55.0 17.70 20.40
DVA 150117C00057500 C 01/17/15 57.5 15.20 18.80
DVA 150117C00060000 C 01/17/15 60.0 13.20 15.30
DVA 150117C00062500 C 01/17/15 62.5 10.30 13.80
DVA 150117C00065000 C 01/17/15 65.0 7.80 11.40
DVA 150117C00067500 C 01/17/15 67.5 6.50 8.00
DVA 150117C00070000 C 01/17/15 70.0 4.60 5.60
DVA 150117C00072500 C 01/17/15 72.5 3.10 3.50
DVA 150117C00075000 C 01/17/15 75.0 1.60 1.80
DVA 150117C00077500 C 01/17/15 77.5 0.50 0.75
DVA 150117C00080000 C 01/17/15 80.0 0.10 0.40
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 0.35
DVA 150117C00090000 C 01/17/15 90.0 0.00 0.30
DVA 150117C00095000 C 01/17/15 95.0 0.00 0.30
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 0.30
DVA 150117P00047500 P 01/17/15 47.5 0.00 0.30
DVA 150117P00050000 P 01/17/15 50.0 0.00 0.35
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 0.25
DVA 150117P00065000 P 01/17/15 65.0 0.05 0.30
DVA 150117P00067500 P 01/17/15 67.5 0.15 0.35
DVA 150117P00070000 P 01/17/15 70.0 0.35 0.55
DVA 150117P00072500 P 01/17/15 72.5 0.75 0.90
DVA 150117P00075000 P 01/17/15 75.0 1.60 1.75
DVA 150117P00077500 P 01/17/15 77.5 3.00 3.50
DVA 150117P00080000 P 01/17/15 80.0 5.00 6.30
DVA 150117P00082500 P 01/17/15 82.5 6.30 10.00
DVA 150117P00085000 P 01/17/15 85.0 8.80 12.40
DVA 150117P00087500 P 01/17/15 87.5 11.80 13.90
DVA 150117P00090000 P 01/17/15 90.0 13.80 17.40
DVA 150117P00095000 P 01/17/15 95.0 19.10 21.90
DVA 150417C00037500 C 04/17/15 37.5 35.30 39.40
DVA 150417C00040000 C 04/17/15 40.0 32.90 36.60
DVA 150417C00042500 C 04/17/15 42.5 30.10 34.20
DVA 150417C00045000 C 04/17/15 45.0 27.70 31.80
DVA 150417C00047500 C 04/17/15 47.5 25.20 29.20
DVA 150417C00050000 C 04/17/15 50.0 22.70 26.70
DVA 150417C00055000 C 04/17/15 55.0 17.90 21.80
DVA 150417C00060000 C 04/17/15 60.0 14.10 16.20
DVA 150417C00062500 C 04/17/15 62.5 11.80 13.80
DVA 150417C00065000 C 04/17/15 65.0 9.90 12.20
DVA 150417C00067500 C 04/17/15 67.5 6.30 10.00
DVA 150417C00070000 C 04/17/15 70.0 4.10 7.90
DVA 150417C00072500 C 04/17/15 72.5 3.90 5.20
DVA 150417C00075000 C 04/17/15 75.0 3.00 3.60
DVA 150417C00077500 C 04/17/15 77.5 1.65 2.40
DVA 150417C00080000 C 04/17/15 80.0 1.10 1.60
DVA 150417C00082500 C 04/17/15 82.5 0.60 1.05
DVA 150417C00085000 C 04/17/15 85.0 0.25 0.75
DVA 150417C00087500 C 04/17/15 87.5 0.10 0.50
DVA 150417C00090000 C 04/17/15 90.0 0.00 0.50
DVA 150417P00037500 P 04/17/15 37.5 0.00 0.50
DVA 150417P00040000 P 04/17/15 40.0 0.00 0.50
DVA 150417P00042500 P 04/17/15 42.5 0.00 0.50
DVA 150417P00045000 P 04/17/15 45.0 0.00 0.50
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 0.15 0.65
DVA 150417P00062500 P 04/17/15 62.5 0.30 0.80
DVA 150417P00065000 P 04/17/15 65.0 0.60 1.05
DVA 150417P00067500 P 04/17/15 67.5 0.80 1.40
DVA 150417P00070000 P 04/17/15 70.0 1.55 2.00
DVA 150417P00072500 P 04/17/15 72.5 2.20 2.60
DVA 150417P00075000 P 04/17/15 75.0 3.20 3.70
DVA 150417P00077500 P 04/17/15 77.5 4.40 5.50
DVA 150417P00080000 P 04/17/15 80.0 6.10 8.70
DVA 150417P00082500 P 04/17/15 82.5 6.50 9.20
DVA 150417P00085000 P 04/17/15 85.0 10.20 11.80
DVA 150417P00087500 P 04/17/15 87.5 12.20 14.10
DVA 150417P00090000 P 04/17/15 90.0 13.50 17.40
DVA 150717C00060000 C 07/17/15 60.0 14.50 17.50
DVA 150717C00065000 C 07/17/15 65.0 10.20 13.40
DVA 150717C00067500 C 07/17/15 67.5 8.60 11.40
DVA 150717C00070000 C 07/17/15 70.0 6.80 8.90
DVA 150717C00072500 C 07/17/15 72.5 5.20 6.90
DVA 150717C00075000 C 07/17/15 75.0 3.90 5.60
DVA 150717C00077500 C 07/17/15 77.5 2.80 4.40
DVA 150717C00080000 C 07/17/15 80.0 2.00 2.95
DVA 150717C00082500 C 07/17/15 82.5 1.35 2.70
DVA 150717C00085000 C 07/17/15 85.0 0.80 1.95
DVA 150717C00090000 C 07/17/15 90.0 0.00 0.75
DVA 150717P00060000 P 07/17/15 60.0 0.50 1.75
DVA 150717P00065000 P 07/17/15 65.0 1.15 2.65
DVA 150717P00067500 P 07/17/15 67.5 1.65 2.15
DVA 150717P00070000 P 07/17/15 70.0 2.20 3.00
DVA 150717P00072500 P 07/17/15 72.5 2.95 4.00
DVA 150717P00075000 P 07/17/15 75.0 3.50 5.10
DVA 150717P00077500 P 07/17/15 77.5 5.10 6.60
DVA 150717P00080000 P 07/17/15 80.0 6.70 8.20
DVA 150717P00082500 P 07/17/15 82.5 7.50 10.00
DVA 150717P00085000 P 07/17/15 85.0 10.40 12.30
DVA 150717P00090000 P 07/17/15 90.0 14.00 17.70
DVA 160115C00030000 C 01/15/16 30.0 42.80 47.50
DVA 160115C00035000 C 01/15/16 35.0 38.50 42.30
DVA 160115C00037500 C 01/15/16 37.5 36.10 39.90
DVA 160115C00040000 C 01/15/16 40.0 33.90 37.00
DVA 160115C00042500 C 01/15/16 42.5 31.00 35.00
DVA 160115C00045000 C 01/15/16 45.0 28.50 32.40
DVA 160115C00047500 C 01/15/16 47.5 26.10 30.20
DVA 160115C00050000 C 01/15/16 50.0 24.20 27.40
DVA 160115C00055000 C 01/15/16 55.0 19.30 23.00
DVA 160115C00057500 C 01/15/16 57.5 16.90 20.80
DVA 160115C00060000 C 01/15/16 60.0 14.80 18.80
DVA 160115C00062500 C 01/15/16 62.5 12.70 16.80
DVA 160115C00065000 C 01/15/16 65.0 10.70 14.80
DVA 160115C00067500 C 01/15/16 67.5 9.30 12.60
DVA 160115C00070000 C 01/15/16 70.0 8.70 11.60
DVA 160115C00072500 C 01/15/16 72.5 5.70 10.00
DVA 160115C00075000 C 01/15/16 75.0 4.40 8.80
DVA 160115C00077500 C 01/15/16 77.5 4.50 6.70
DVA 160115C00080000 C 01/15/16 80.0 2.10 5.80
DVA 160115C00082500 C 01/15/16 82.5 1.20 4.90
DVA 160115C00085000 C 01/15/16 85.0 2.20 4.30
DVA 160115C00087500 C 01/15/16 87.5 0.00 3.20
DVA 160115C00090000 C 01/15/16 90.0 0.00 4.90
DVA 160115C00095000 C 01/15/16 95.0 0.00 1.85
DVA 160115C00100000 C 01/15/16 100.0 0.00 1.05
DVA 160115C00105000 C 01/15/16 105.0 0.00 1.00
DVA 160115C00110000 C 01/15/16 110.0 0.00 1.00
DVA 160115P00030000 P 01/15/16 30.0 0.00 4.90
DVA 160115P00035000 P 01/15/16 35.0 0.05 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 4.90
DVA 160115P00045000 P 01/15/16 45.0 0.00 1.00
DVA 160115P00047500 P 01/15/16 47.5 0.00 1.35
DVA 160115P00050000 P 01/15/16 50.0 0.00 4.90
DVA 160115P00055000 P 01/15/16 55.0 0.25 4.90
DVA 160115P00057500 P 01/15/16 57.5 0.50 3.00
DVA 160115P00060000 P 01/15/16 60.0 0.00 3.00
DVA 160115P00062500 P 01/15/16 62.5 1.65 4.80
DVA 160115P00065000 P 01/15/16 65.0 1.85 3.20
DVA 160115P00067500 P 01/15/16 67.5 1.50 5.80
DVA 160115P00070000 P 01/15/16 70.0 2.90 4.40
DVA 160115P00072500 P 01/15/16 72.5 2.90 6.50
DVA 160115P00075000 P 01/15/16 75.0 4.90 7.00
DVA 160115P00077500 P 01/15/16 77.5 5.50 9.80
DVA 160115P00080000 P 01/15/16 80.0 7.10 11.20
DVA 160115P00082500 P 01/15/16 82.5 8.50 13.00
DVA 160115P00085000 P 01/15/16 85.0 10.50 14.60
DVA 160115P00087500 P 01/15/16 87.5 12.20 16.90
DVA 160115P00090000 P 01/15/16 90.0 14.50 18.60
DVA 160115P00095000 P 01/15/16 95.0 18.90 23.00
DVA 160115P00100000 P 01/15/16 100.0 23.70 27.60
DVA 160115P00105000 P 01/15/16 105.0 28.20 32.50
DVA 160115P00110000 P 01/15/16 110.0 33.30 37.40

OPRA data is delayed 15 minutes.