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 (2016-06-10)Premium Content

Davita Healthcare Partners Inc (DVA)
As of Aug 23 2016 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DVA 160916C00040000 C 09/16/16 40.0 24.90 26.30
DVA 160916C00042500 C 09/16/16 42.5 21.20 25.10
DVA 160916C00045000 C 09/16/16 45.0 18.70 22.20
DVA 160916C00050000 C 09/16/16 50.0 14.80 16.00
DVA 160916C00055000 C 09/16/16 55.0 9.80 11.00
DVA 160916C00060000 C 09/16/16 60.0 5.10 6.10
DVA 160916C00062500 C 09/16/16 62.5 3.00 3.80
DVA 160916C00065000 C 09/16/16 65.0 1.55 1.60
DVA 160916C00067500 C 09/16/16 67.5 0.40 0.50
DVA 160916C00070000 C 09/16/16 70.0 0.00 0.25
DVA 160916C00072500 C 09/16/16 72.5 0.00 0.35
DVA 160916C00075000 C 09/16/16 75.0 0.00 0.40
DVA 160916C00077500 C 09/16/16 77.5 0.00 0.35
DVA 160916C00080000 C 09/16/16 80.0 0.00 0.35
DVA 160916C00082500 C 09/16/16 82.5 0.00 0.35
DVA 160916C00085000 C 09/16/16 85.0 0.00 0.35
DVA 160916C00087500 C 09/16/16 87.5 0.00 0.35
DVA 160916C00090000 C 09/16/16 90.0 0.00 0.35
DVA 160916C00095000 C 09/16/16 95.0 0.00 0.35
DVA 160916C00100000 C 09/16/16 100.0 0.00 0.35
DVA 160916C00105000 C 09/16/16 105.0 0.00 0.35
DVA 160916C00110000 C 09/16/16 110.0 0.00 0.35
DVA 160916C00115000 C 09/16/16 115.0 0.00 0.35
DVA 160916P00040000 P 09/16/16 40.0 0.00 0.35
DVA 160916P00042500 P 09/16/16 42.5 0.00 0.35
DVA 160916P00045000 P 09/16/16 45.0 0.00 0.35
DVA 160916P00050000 P 09/16/16 50.0 0.00 0.35
DVA 160916P00055000 P 09/16/16 55.0 0.00 0.35
DVA 160916P00060000 P 09/16/16 60.0 0.00 0.45
DVA 160916P00062500 P 09/16/16 62.5 0.30 0.55
DVA 160916P00065000 P 09/16/16 65.0 1.05 1.10
DVA 160916P00067500 P 09/16/16 67.5 2.40 2.70
DVA 160916P00070000 P 09/16/16 70.0 4.10 5.10
DVA 160916P00072500 P 09/16/16 72.5 6.50 7.50
DVA 160916P00075000 P 09/16/16 75.0 9.00 10.10
DVA 160916P00077500 P 09/16/16 77.5 9.90 13.20
DVA 160916P00080000 P 09/16/16 80.0 13.80 15.00
DVA 160916P00082500 P 09/16/16 82.5 14.90 18.80
DVA 160916P00085000 P 09/16/16 85.0 17.70 21.00
DVA 160916P00087500 P 09/16/16 87.5 19.90 23.90
DVA 160916P00090000 P 09/16/16 90.0 23.80 25.20
DVA 160916P00095000 P 09/16/16 95.0 27.40 31.00
DVA 160916P00100000 P 09/16/16 100.0 32.40 36.00
DVA 160916P00105000 P 09/16/16 105.0 37.40 41.40
DVA 160916P00110000 P 09/16/16 110.0 42.40 46.00
DVA 160916P00115000 P 09/16/16 115.0 48.70 50.10
DVA 161021C00032500 C 10/21/16 32.5 32.30 33.90
DVA 161021C00035000 C 10/21/16 35.0 28.30 32.60
DVA 161021C00037500 C 10/21/16 37.5 25.60 30.10
DVA 161021C00040000 C 10/21/16 40.0 24.70 26.50
DVA 161021C00042500 C 10/21/16 42.5 22.30 23.80
DVA 161021C00045000 C 10/21/16 45.0 19.50 21.10
DVA 161021C00047500 C 10/21/16 47.5 17.30 18.80
DVA 161021C00050000 C 10/21/16 50.0 15.10 16.40
DVA 161021C00055000 C 10/21/16 55.0 9.90 11.20
DVA 161021C00057500 C 10/21/16 57.5 7.50 9.00
DVA 161021C00060000 C 10/21/16 60.0 5.60 6.40
DVA 161021C00062500 C 10/21/16 62.5 3.60 4.10
DVA 161021C00065000 C 10/21/16 65.0 2.05 2.35
DVA 161021C00067500 C 10/21/16 67.5 1.05 1.20
DVA 161021C00070000 C 10/21/16 70.0 0.30 0.65
DVA 161021C00072500 C 10/21/16 72.5 0.00 0.50
DVA 161021C00075000 C 10/21/16 75.0 0.05 0.20
DVA 161021C00077500 C 10/21/16 77.5 0.00 0.30
DVA 161021C00080000 C 10/21/16 80.0 0.00 0.40
DVA 161021C00082500 C 10/21/16 82.5 0.00 0.35
DVA 161021C00085000 C 10/21/16 85.0 0.00 0.35
DVA 161021C00087500 C 10/21/16 87.5 0.00 0.35
DVA 161021C00090000 C 10/21/16 90.0 0.00 0.35
DVA 161021C00095000 C 10/21/16 95.0 0.00 0.35
DVA 161021P00032500 P 10/21/16 32.5 0.00 0.35
DVA 161021P00035000 P 10/21/16 35.0 0.00 0.35
DVA 161021P00037500 P 10/21/16 37.5 0.00 0.35
DVA 161021P00040000 P 10/21/16 40.0 0.00 0.35
DVA 161021P00042500 P 10/21/16 42.5 0.00 0.40
DVA 161021P00045000 P 10/21/16 45.0 0.00 0.40
DVA 161021P00047500 P 10/21/16 47.5 0.00 0.40
DVA 161021P00050000 P 10/21/16 50.0 0.00 0.40
DVA 161021P00055000 P 10/21/16 55.0 0.00 0.50
DVA 161021P00057500 P 10/21/16 57.5 0.05 0.50
DVA 161021P00060000 P 10/21/16 60.0 0.35 0.50
DVA 161021P00062500 P 10/21/16 62.5 0.70 1.05
DVA 161021P00065000 P 10/21/16 65.0 1.50 1.90
DVA 161021P00067500 P 10/21/16 67.5 2.95 3.40
DVA 161021P00070000 P 10/21/16 70.0 4.50 5.50
DVA 161021P00072500 P 10/21/16 72.5 6.70 7.60
DVA 161021P00075000 P 10/21/16 75.0 9.00 10.00
DVA 161021P00077500 P 10/21/16 77.5 11.50 12.50
DVA 161021P00080000 P 10/21/16 80.0 13.80 15.00
DVA 161021P00082500 P 10/21/16 82.5 14.80 19.00
DVA 161021P00085000 P 10/21/16 85.0 17.30 21.50
DVA 161021P00087500 P 10/21/16 87.5 19.70 24.00
DVA 161021P00090000 P 10/21/16 90.0 22.20 26.20
DVA 161021P00095000 P 10/21/16 95.0 28.70 30.00
DVA 170120C00040000 C 01/20/17 40.0 25.10 26.50
DVA 170120C00042500 C 01/20/17 42.5 22.60 24.20
DVA 170120C00045000 C 01/20/17 45.0 20.10 22.80
DVA 170120C00047500 C 01/20/17 47.5 17.70 20.40
DVA 170120C00050000 C 01/20/17 50.0 15.30 16.70
DVA 170120C00055000 C 01/20/17 55.0 10.90 13.10
DVA 170120C00060000 C 01/20/17 60.0 6.70 7.40
DVA 170120C00062500 C 01/20/17 62.5 5.00 5.60
DVA 170120C00065000 C 01/20/17 65.0 3.40 4.10
DVA 170120C00067500 C 01/20/17 67.5 2.30 2.65
DVA 170120C00070000 C 01/20/17 70.0 1.40 1.90
DVA 170120C00072500 C 01/20/17 72.5 0.55 1.25
DVA 170120C00075000 C 01/20/17 75.0 0.25 0.80
DVA 170120C00077500 C 01/20/17 77.5 0.05 0.75
DVA 170120C00080000 C 01/20/17 80.0 0.10 0.35
DVA 170120C00082500 C 01/20/17 82.5 0.00 0.50
DVA 170120C00085000 C 01/20/17 85.0 0.00 0.50
DVA 170120C00087500 C 01/20/17 87.5 0.00 0.50
DVA 170120C00090000 C 01/20/17 90.0 0.00 0.50
DVA 170120C00095000 C 01/20/17 95.0 0.00 0.50
DVA 170120C00100000 C 01/20/17 100.0 0.00 0.50
DVA 170120C00105000 C 01/20/17 105.0 0.00 0.50
DVA 170120C00110000 C 01/20/17 110.0 0.00 0.50
DVA 170120C00115000 C 01/20/17 115.0 0.00 0.50
DVA 170120P00040000 P 01/20/17 40.0 0.00 0.50
DVA 170120P00042500 P 01/20/17 42.5 0.00 0.50
DVA 170120P00045000 P 01/20/17 45.0 0.00 0.50
DVA 170120P00047500 P 01/20/17 47.5 0.00 0.50
DVA 170120P00050000 P 01/20/17 50.0 0.05 0.50
DVA 170120P00055000 P 01/20/17 55.0 0.45 0.90
DVA 170120P00060000 P 01/20/17 60.0 1.25 1.85
DVA 170120P00062500 P 01/20/17 62.5 1.95 2.50
DVA 170120P00065000 P 01/20/17 65.0 2.70 3.40
DVA 170120P00067500 P 01/20/17 67.5 4.10 4.70
DVA 170120P00070000 P 01/20/17 70.0 5.60 6.30
DVA 170120P00072500 P 01/20/17 72.5 7.00 8.20
DVA 170120P00075000 P 01/20/17 75.0 9.40 10.60
DVA 170120P00077500 P 01/20/17 77.5 11.50 12.80
DVA 170120P00080000 P 01/20/17 80.0 13.90 15.20
DVA 170120P00082500 P 01/20/17 82.5 14.90 19.10
DVA 170120P00085000 P 01/20/17 85.0 17.40 21.80
DVA 170120P00087500 P 01/20/17 87.5 19.90 24.30
DVA 170120P00090000 P 01/20/17 90.0 22.50 26.60
DVA 170120P00095000 P 01/20/17 95.0 27.40 31.90
DVA 170120P00100000 P 01/20/17 100.0 32.40 36.80
DVA 170120P00105000 P 01/20/17 105.0 37.40 41.90
DVA 170120P00110000 P 01/20/17 110.0 42.40 46.70
DVA 170120P00115000 P 01/20/17 115.0 48.90 50.10
DVA 170421C00035000 C 04/21/17 35.0 30.10 31.60
DVA 170421C00037500 C 04/21/17 37.5 26.40 30.00
DVA 170421C00040000 C 04/21/17 40.0 25.00 26.90
DVA 170421C00042500 C 04/21/17 42.5 22.60 24.40
DVA 170421C00045000 C 04/21/17 45.0 20.20 22.00
DVA 170421C00050000 C 04/21/17 50.0 15.80 17.40
DVA 170421C00055000 C 04/21/17 55.0 11.40 12.80
DVA 170421C00057500 C 04/21/17 57.5 9.30 11.80
DVA 170421C00060000 C 04/21/17 60.0 7.20 8.80
DVA 170421C00062500 C 04/21/17 62.5 5.80 6.80
DVA 170421C00065000 C 04/21/17 65.0 4.20 4.90
DVA 170421C00067500 C 04/21/17 67.5 3.20 3.90
DVA 170421C00070000 C 04/21/17 70.0 2.20 3.00
DVA 170421C00072500 C 04/21/17 72.5 1.20 2.00
DVA 170421C00075000 C 04/21/17 75.0 1.00 1.40
DVA 170421C00080000 C 04/21/17 80.0 0.10 0.80
DVA 170421C00085000 C 04/21/17 85.0 0.00 0.50
DVA 170421C00090000 C 04/21/17 90.0 0.00 0.50
DVA 170421C00095000 C 04/21/17 95.0 0.00 0.50
DVA 170421C00100000 C 04/21/17 100.0 0.00 0.65
DVA 170421P00035000 P 04/21/17 35.0 0.00 0.50
DVA 170421P00037500 P 04/21/17 37.5 0.00 0.50
DVA 170421P00040000 P 04/21/17 40.0 0.00 0.50
DVA 170421P00042500 P 04/21/17 42.5 0.00 0.50
DVA 170421P00045000 P 04/21/17 45.0 0.05 0.50
DVA 170421P00050000 P 04/21/17 50.0 0.30 1.25
DVA 170421P00055000 P 04/21/17 55.0 0.85 1.35
DVA 170421P00057500 P 04/21/17 57.5 1.25 1.85
DVA 170421P00060000 P 04/21/17 60.0 1.85 2.45
DVA 170421P00062500 P 04/21/17 62.5 2.05 3.40
DVA 170421P00065000 P 04/21/17 65.0 3.70 4.30
DVA 170421P00067500 P 04/21/17 67.5 4.30 5.70
DVA 170421P00070000 P 04/21/17 70.0 5.90 7.20
DVA 170421P00072500 P 04/21/17 72.5 7.60 8.90
DVA 170421P00075000 P 04/21/17 75.0 8.80 11.00
DVA 170421P00080000 P 04/21/17 80.0 13.00 16.30
DVA 170421P00085000 P 04/21/17 85.0 18.60 20.40
DVA 170421P00090000 P 04/21/17 90.0 23.60 25.20
DVA 170421P00095000 P 04/21/17 95.0 28.60 30.40
DVA 170421P00100000 P 04/21/17 100.0 33.80 35.40

OPRA data is delayed 15 minutes.