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 Jan 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DVA 150220C00060000 C 02/20/15 60.0 15.10 16.70
DVA 150220C00065000 C 02/20/15 65.0 9.10 12.90
DVA 150220C00067500 C 02/20/15 67.5 8.00 9.90
DVA 150220C00070000 C 02/20/15 70.0 5.60 7.00
DVA 150220C00072500 C 02/20/15 72.5 3.80 4.70
DVA 150220C00075000 C 02/20/15 75.0 2.05 2.65
DVA 150220C00077500 C 02/20/15 77.5 0.85 1.20
DVA 150220C00080000 C 02/20/15 80.0 0.15 0.50
DVA 150220C00082500 C 02/20/15 82.5 0.05 0.25
DVA 150220C00085000 C 02/20/15 85.0 0.00 0.20
DVA 150220C00090000 C 02/20/15 90.0 0.00 0.20
DVA 150220P00060000 P 02/20/15 60.0 0.00 0.30
DVA 150220P00065000 P 02/20/15 65.0 0.05 0.25
DVA 150220P00067500 P 02/20/15 67.5 0.05 0.35
DVA 150220P00070000 P 02/20/15 70.0 0.15 0.45
DVA 150220P00072500 P 02/20/15 72.5 0.45 0.65
DVA 150220P00075000 P 02/20/15 75.0 1.00 1.35
DVA 150220P00077500 P 02/20/15 77.5 2.10 2.95
DVA 150220P00080000 P 02/20/15 80.0 3.60 4.90
DVA 150220P00082500 P 02/20/15 82.5 5.80 7.30
DVA 150220P00085000 P 02/20/15 85.0 7.30 11.00
DVA 150220P00090000 P 02/20/15 90.0 12.80 15.80
DVA 150320C00060000 C 03/20/15 60.0 14.40 17.30
DVA 150320C00065000 C 03/20/15 65.0 9.50 12.70
DVA 150320C00067500 C 03/20/15 67.5 8.10 9.50
DVA 150320C00070000 C 03/20/15 70.0 5.60 7.20
DVA 150320C00072500 C 03/20/15 72.5 3.90 5.00
DVA 150320C00075000 C 03/20/15 75.0 2.60 2.90
DVA 150320C00077500 C 03/20/15 77.5 1.40 1.60
DVA 150320C00080000 C 03/20/15 80.0 0.65 0.80
DVA 150320C00082500 C 03/20/15 82.5 0.05 0.40
DVA 150320C00085000 C 03/20/15 85.0 0.05 0.25
DVA 150320C00090000 C 03/20/15 90.0 0.00 0.15
DVA 150320C00095000 C 03/20/15 95.0 0.00 0.15
DVA 150320C00100000 C 03/20/15 100.0 0.00 0.15
DVA 150320C00105000 C 03/20/15 105.0 0.00 0.15
DVA 150320C00110000 C 03/20/15 110.0 0.00 0.15
DVA 150320P00060000 P 03/20/15 60.0 0.05 0.30
DVA 150320P00065000 P 03/20/15 65.0 0.10 0.35
DVA 150320P00067500 P 03/20/15 67.5 0.20 0.50
DVA 150320P00070000 P 03/20/15 70.0 0.40 0.75
DVA 150320P00072500 P 03/20/15 72.5 0.85 1.00
DVA 150320P00075000 P 03/20/15 75.0 1.65 1.85
DVA 150320P00077500 P 03/20/15 77.5 2.80 3.20
DVA 150320P00080000 P 03/20/15 80.0 3.80 5.70
DVA 150320P00082500 P 03/20/15 82.5 6.00 7.60
DVA 150320P00085000 P 03/20/15 85.0 8.20 10.30
DVA 150320P00090000 P 03/20/15 90.0 12.80 16.00
DVA 150320P00095000 P 03/20/15 95.0 18.00 20.80
DVA 150320P00100000 P 03/20/15 100.0 22.30 25.80
DVA 150320P00105000 P 03/20/15 105.0 27.00 30.90
DVA 150320P00110000 P 03/20/15 110.0 32.60 35.80
DVA 150417C00037500 C 04/17/15 37.5 36.70 40.40
DVA 150417C00040000 C 04/17/15 40.0 34.30 37.90
DVA 150417C00042500 C 04/17/15 42.5 31.80 35.40
DVA 150417C00045000 C 04/17/15 45.0 29.00 32.90
DVA 150417C00047500 C 04/17/15 47.5 26.60 30.40
DVA 150417C00050000 C 04/17/15 50.0 24.10 27.90
DVA 150417C00055000 C 04/17/15 55.0 19.40 22.50
DVA 150417C00060000 C 04/17/15 60.0 14.30 18.00
DVA 150417C00062500 C 04/17/15 62.5 12.00 15.20
DVA 150417C00065000 C 04/17/15 65.0 9.60 12.50
DVA 150417C00067500 C 04/17/15 67.5 8.40 9.70
DVA 150417C00070000 C 04/17/15 70.0 6.20 7.50
DVA 150417C00072500 C 04/17/15 72.5 4.60 5.20
DVA 150417C00075000 C 04/17/15 75.0 2.95 3.60
DVA 150417C00077500 C 04/17/15 77.5 1.75 2.25
DVA 150417C00080000 C 04/17/15 80.0 0.90 1.15
DVA 150417C00082500 C 04/17/15 82.5 0.40 0.65
DVA 150417C00085000 C 04/17/15 85.0 0.05 0.40
DVA 150417C00087500 C 04/17/15 87.5 0.05 0.25
DVA 150417C00090000 C 04/17/15 90.0 0.00 0.20
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 0.30
DVA 150417P00055000 P 04/17/15 55.0 0.00 0.30
DVA 150417P00060000 P 04/17/15 60.0 0.05 0.30
DVA 150417P00062500 P 04/17/15 62.5 0.10 0.40
DVA 150417P00065000 P 04/17/15 65.0 0.15 0.50
DVA 150417P00067500 P 04/17/15 67.5 0.25 0.75
DVA 150417P00070000 P 04/17/15 70.0 0.65 0.85
DVA 150417P00072500 P 04/17/15 72.5 1.10 1.60
DVA 150417P00075000 P 04/17/15 75.0 1.90 2.25
DVA 150417P00077500 P 04/17/15 77.5 3.10 3.60
DVA 150417P00080000 P 04/17/15 80.0 4.60 5.80
DVA 150417P00082500 P 04/17/15 82.5 6.30 7.60
DVA 150417P00085000 P 04/17/15 85.0 8.50 9.90
DVA 150417P00087500 P 04/17/15 87.5 10.20 13.20
DVA 150417P00090000 P 04/17/15 90.0 12.80 16.00
DVA 150717C00050000 C 07/17/15 50.0 24.50 27.70
DVA 150717C00055000 C 07/17/15 55.0 19.60 22.80
DVA 150717C00060000 C 07/17/15 60.0 14.80 18.00
DVA 150717C00065000 C 07/17/15 65.0 11.00 13.60
DVA 150717C00067500 C 07/17/15 67.5 9.20 11.50
DVA 150717C00070000 C 07/17/15 70.0 7.20 9.40
DVA 150717C00072500 C 07/17/15 72.5 5.40 6.60
DVA 150717C00075000 C 07/17/15 75.0 4.00 4.90
DVA 150717C00077500 C 07/17/15 77.5 2.80 3.50
DVA 150717C00080000 C 07/17/15 80.0 1.80 2.45
DVA 150717C00082500 C 07/17/15 82.5 1.15 1.60
DVA 150717C00085000 C 07/17/15 85.0 0.70 1.05
DVA 150717C00090000 C 07/17/15 90.0 0.15 0.55
DVA 150717P00050000 P 07/17/15 50.0 0.05 0.30
DVA 150717P00055000 P 07/17/15 55.0 0.10 0.40
DVA 150717P00060000 P 07/17/15 60.0 0.30 0.60
DVA 150717P00065000 P 07/17/15 65.0 0.65 0.95
DVA 150717P00067500 P 07/17/15 67.5 1.00 1.45
DVA 150717P00070000 P 07/17/15 70.0 1.45 1.90
DVA 150717P00072500 P 07/17/15 72.5 2.00 2.80
DVA 150717P00075000 P 07/17/15 75.0 3.00 3.60
DVA 150717P00077500 P 07/17/15 77.5 4.10 5.00
DVA 150717P00080000 P 07/17/15 80.0 5.50 6.20
DVA 150717P00082500 P 07/17/15 82.5 6.80 8.30
DVA 150717P00085000 P 07/17/15 85.0 9.00 10.40
DVA 150717P00090000 P 07/17/15 90.0 12.70 16.10
DVA 160115C00030000 C 01/15/16 30.0 44.20 48.60
DVA 160115C00035000 C 01/15/16 35.0 39.30 43.60
DVA 160115C00037500 C 01/15/16 37.5 37.00 41.20
DVA 160115C00040000 C 01/15/16 40.0 35.40 38.20
DVA 160115C00042500 C 01/15/16 42.5 32.10 36.20
DVA 160115C00045000 C 01/15/16 45.0 30.30 32.90
DVA 160115C00047500 C 01/15/16 47.5 27.30 31.20
DVA 160115C00050000 C 01/15/16 50.0 25.50 28.10
DVA 160115C00055000 C 01/15/16 55.0 20.20 24.50
DVA 160115C00057500 C 01/15/16 57.5 18.00 21.90
DVA 160115C00060000 C 01/15/16 60.0 15.50 19.90
DVA 160115C00062500 C 01/15/16 62.5 13.30 17.80
DVA 160115C00065000 C 01/15/16 65.0 11.30 15.80
DVA 160115C00067500 C 01/15/16 67.5 10.10 14.00
DVA 160115C00070000 C 01/15/16 70.0 8.50 11.40
DVA 160115C00072500 C 01/15/16 72.5 6.90 10.30
DVA 160115C00075000 C 01/15/16 75.0 5.40 8.80
DVA 160115C00077500 C 01/15/16 77.5 4.40 7.50
DVA 160115C00080000 C 01/15/16 80.0 3.30 4.90
DVA 160115C00082500 C 01/15/16 82.5 2.30 4.20
DVA 160115C00085000 C 01/15/16 85.0 1.35 3.30
DVA 160115C00087500 C 01/15/16 87.5 1.30 2.30
DVA 160115C00090000 C 01/15/16 90.0 0.80 1.80
DVA 160115C00095000 C 01/15/16 95.0 0.20 1.20
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 1.00
DVA 160115P00030000 P 01/15/16 30.0 0.00 1.00
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 0.00 1.00
DVA 160115P00055000 P 01/15/16 55.0 0.25 1.00
DVA 160115P00057500 P 01/15/16 57.5 0.40 1.40
DVA 160115P00060000 P 01/15/16 60.0 0.50 1.65
DVA 160115P00062500 P 01/15/16 62.5 1.00 2.00
DVA 160115P00065000 P 01/15/16 65.0 1.45 2.45
DVA 160115P00067500 P 01/15/16 67.5 1.10 3.00
DVA 160115P00070000 P 01/15/16 70.0 2.40 3.40
DVA 160115P00072500 P 01/15/16 72.5 1.85 4.80
DVA 160115P00075000 P 01/15/16 75.0 2.50 5.70
DVA 160115P00077500 P 01/15/16 77.5 4.00 7.30
DVA 160115P00080000 P 01/15/16 80.0 5.40 8.70
DVA 160115P00082500 P 01/15/16 82.5 7.00 10.50
DVA 160115P00085000 P 01/15/16 85.0 9.60 11.80
DVA 160115P00087500 P 01/15/16 87.5 11.00 15.00
DVA 160115P00090000 P 01/15/16 90.0 12.50 17.00
DVA 160115P00095000 P 01/15/16 95.0 17.00 21.30
DVA 160115P00100000 P 01/15/16 100.0 21.70 26.30
DVA 160115P00105000 P 01/15/16 105.0 26.80 30.10
DVA 160115P00110000 P 01/15/16 110.0 33.20 35.10

OPRA data is delayed 15 minutes.