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 (2015-06-12)Premium Content

Davita Healthcare Partners Inc (DVA)
As of Sep 2 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DVA 150918C00040000 C 09/18/15 40.0 32.90 35.70
DVA 150918C00042500 C 09/18/15 42.5 30.10 33.90
DVA 150918C00045000 C 09/18/15 45.0 27.70 31.40
DVA 150918C00047500 C 09/18/15 47.5 25.10 28.40
DVA 150918C00050000 C 09/18/15 50.0 22.70 26.50
DVA 150918C00055000 C 09/18/15 55.0 18.80 20.50
DVA 150918C00060000 C 09/18/15 60.0 13.80 15.50
DVA 150918C00065000 C 09/18/15 65.0 7.60 10.90
DVA 150918C00070000 C 09/18/15 70.0 4.10 5.50
DVA 150918C00072500 C 09/18/15 72.5 2.45 3.20
DVA 150918C00075000 C 09/18/15 75.0 1.25 1.40
DVA 150918C00077500 C 09/18/15 77.5 0.30 0.45
DVA 150918C00080000 C 09/18/15 80.0 0.00 0.25
DVA 150918C00082500 C 09/18/15 82.5 0.00 0.25
DVA 150918C00085000 C 09/18/15 85.0 0.00 0.25
DVA 150918C00087500 C 09/18/15 87.5 0.00 0.25
DVA 150918C00090000 C 09/18/15 90.0 0.00 0.25
DVA 150918C00095000 C 09/18/15 95.0 0.00 0.25
DVA 150918C00100000 C 09/18/15 100.0 0.00 0.25
DVA 150918C00105000 C 09/18/15 105.0 0.00 0.25
DVA 150918C00110000 C 09/18/15 110.0 0.00 0.25
DVA 150918C00115000 C 09/18/15 115.0 0.00 0.25
DVA 150918C00120000 C 09/18/15 120.0 0.00 0.25
DVA 150918P00040000 P 09/18/15 40.0 0.00 0.25
DVA 150918P00042500 P 09/18/15 42.5 0.00 0.25
DVA 150918P00045000 P 09/18/15 45.0 0.00 0.25
DVA 150918P00047500 P 09/18/15 47.5 0.00 0.25
DVA 150918P00050000 P 09/18/15 50.0 0.00 0.25
DVA 150918P00055000 P 09/18/15 55.0 0.00 0.25
DVA 150918P00060000 P 09/18/15 60.0 0.00 0.25
DVA 150918P00065000 P 09/18/15 65.0 0.00 0.25
DVA 150918P00070000 P 09/18/15 70.0 0.10 0.30
DVA 150918P00072500 P 09/18/15 72.5 0.35 0.50
DVA 150918P00075000 P 09/18/15 75.0 1.05 1.45
DVA 150918P00077500 P 09/18/15 77.5 2.60 3.90
DVA 150918P00080000 P 09/18/15 80.0 4.70 6.30
DVA 150918P00082500 P 09/18/15 82.5 7.30 8.80
DVA 150918P00085000 P 09/18/15 85.0 9.00 11.30
DVA 150918P00087500 P 09/18/15 87.5 11.10 14.70
DVA 150918P00090000 P 09/18/15 90.0 13.60 17.40
DVA 150918P00095000 P 09/18/15 95.0 18.60 22.40
DVA 150918P00100000 P 09/18/15 100.0 23.60 27.40
DVA 150918P00105000 P 09/18/15 105.0 28.70 32.40
DVA 150918P00110000 P 09/18/15 110.0 33.60 37.40
DVA 150918P00115000 P 09/18/15 115.0 38.60 42.40
DVA 150918P00120000 P 09/18/15 120.0 43.60 47.40
DVA 151016C00055000 C 10/16/15 55.0 18.90 20.80
DVA 151016C00060000 C 10/16/15 60.0 12.70 15.80
DVA 151016C00065000 C 10/16/15 65.0 8.20 10.90
DVA 151016C00067500 C 10/16/15 67.5 6.40 8.20
DVA 151016C00070000 C 10/16/15 70.0 4.10 6.00
DVA 151016C00072500 C 10/16/15 72.5 3.60 3.90
DVA 151016C00075000 C 10/16/15 75.0 2.05 2.25
DVA 151016C00077500 C 10/16/15 77.5 0.95 1.20
DVA 151016C00080000 C 10/16/15 80.0 0.30 0.60
DVA 151016C00082500 C 10/16/15 82.5 0.15 0.35
DVA 151016C00085000 C 10/16/15 85.0 0.00 0.30
DVA 151016C00087500 C 10/16/15 87.5 0.00 0.25
DVA 151016C00090000 C 10/16/15 90.0 0.00 0.25
DVA 151016C00092500 C 10/16/15 92.5 0.00 0.25
DVA 151016C00095000 C 10/16/15 95.0 0.00 0.25
DVA 151016C00100000 C 10/16/15 100.0 0.00 0.25
DVA 151016C00105000 C 10/16/15 105.0 0.00 0.25
DVA 151016P00055000 P 10/16/15 55.0 0.00 0.25
DVA 151016P00060000 P 10/16/15 60.0 0.00 0.25
DVA 151016P00065000 P 10/16/15 65.0 0.10 0.45
DVA 151016P00067500 P 10/16/15 67.5 0.25 0.65
DVA 151016P00070000 P 10/16/15 70.0 0.50 0.75
DVA 151016P00072500 P 10/16/15 72.5 1.00 1.25
DVA 151016P00075000 P 10/16/15 75.0 1.90 2.60
DVA 151016P00077500 P 10/16/15 77.5 3.30 4.40
DVA 151016P00080000 P 10/16/15 80.0 5.20 6.50
DVA 151016P00082500 P 10/16/15 82.5 7.30 9.00
DVA 151016P00085000 P 10/16/15 85.0 9.60 11.60
DVA 151016P00087500 P 10/16/15 87.5 12.00 14.10
DVA 151016P00090000 P 10/16/15 90.0 14.10 17.00
DVA 151016P00092500 P 10/16/15 92.5 16.60 19.90
DVA 151016P00095000 P 10/16/15 95.0 18.60 22.40
DVA 151016P00100000 P 10/16/15 100.0 23.60 27.40
DVA 151016P00105000 P 10/16/15 105.0 28.50 32.20
DVA 160115C00030000 C 01/15/16 30.0 42.70 46.60
DVA 160115C00035000 C 01/15/16 35.0 37.70 40.80
DVA 160115C00037500 C 01/15/16 37.5 35.30 38.30
DVA 160115C00040000 C 01/15/16 40.0 32.90 36.20
DVA 160115C00042500 C 01/15/16 42.5 30.30 33.30
DVA 160115C00045000 C 01/15/16 45.0 27.90 30.90
DVA 160115C00047500 C 01/15/16 47.5 25.30 28.40
DVA 160115C00050000 C 01/15/16 50.0 23.20 26.00
DVA 160115C00055000 C 01/15/16 55.0 18.20 20.90
DVA 160115C00057500 C 01/15/16 57.5 15.60 18.70
DVA 160115C00060000 C 01/15/16 60.0 13.40 16.20
DVA 160115C00062500 C 01/15/16 62.5 10.90 13.80
DVA 160115C00065000 C 01/15/16 65.0 9.90 11.30
DVA 160115C00067500 C 01/15/16 67.5 7.80 9.30
DVA 160115C00070000 C 01/15/16 70.0 6.10 7.20
DVA 160115C00072500 C 01/15/16 72.5 5.00 5.50
DVA 160115C00075000 C 01/15/16 75.0 3.60 4.00
DVA 160115C00077500 C 01/15/16 77.5 2.40 2.85
DVA 160115C00080000 C 01/15/16 80.0 1.60 1.90
DVA 160115C00082500 C 01/15/16 82.5 0.85 1.30
DVA 160115C00085000 C 01/15/16 85.0 0.50 0.95
DVA 160115C00087500 C 01/15/16 87.5 0.25 0.60
DVA 160115C00090000 C 01/15/16 90.0 0.10 0.45
DVA 160115C00092500 C 01/15/16 92.5 0.05 0.30
DVA 160115C00095000 C 01/15/16 95.0 0.00 0.25
DVA 160115C00100000 C 01/15/16 100.0 0.00 0.25
DVA 160115C00105000 C 01/15/16 105.0 0.00 0.25
DVA 160115C00110000 C 01/15/16 110.0 0.00 0.25
DVA 160115C00115000 C 01/15/16 115.0 0.00 0.25
DVA 160115C00120000 C 01/15/16 120.0 0.00 0.25
DVA 160115P00030000 P 01/15/16 30.0 0.00 0.25
DVA 160115P00035000 P 01/15/16 35.0 0.00 0.25
DVA 160115P00037500 P 01/15/16 37.5 0.00 0.25
DVA 160115P00040000 P 01/15/16 40.0 0.00 0.25
DVA 160115P00042500 P 01/15/16 42.5 0.00 0.25
DVA 160115P00045000 P 01/15/16 45.0 0.00 0.25
DVA 160115P00047500 P 01/15/16 47.5 0.05 0.25
DVA 160115P00050000 P 01/15/16 50.0 0.05 0.30
DVA 160115P00055000 P 01/15/16 55.0 0.20 0.50
DVA 160115P00057500 P 01/15/16 57.5 0.25 0.60
DVA 160115P00060000 P 01/15/16 60.0 0.40 0.85
DVA 160115P00062500 P 01/15/16 62.5 0.40 1.05
DVA 160115P00065000 P 01/15/16 65.0 0.85 1.25
DVA 160115P00067500 P 01/15/16 67.5 1.25 1.70
DVA 160115P00070000 P 01/15/16 70.0 1.75 2.35
DVA 160115P00072500 P 01/15/16 72.5 2.50 3.30
DVA 160115P00075000 P 01/15/16 75.0 3.50 4.40
DVA 160115P00077500 P 01/15/16 77.5 4.80 5.90
DVA 160115P00080000 P 01/15/16 80.0 6.30 7.60
DVA 160115P00082500 P 01/15/16 82.5 7.20 10.60
DVA 160115P00085000 P 01/15/16 85.0 10.10 12.10
DVA 160115P00087500 P 01/15/16 87.5 12.30 14.80
DVA 160115P00090000 P 01/15/16 90.0 14.40 17.40
DVA 160115P00092500 P 01/15/16 92.5 16.10 19.20
DVA 160115P00095000 P 01/15/16 95.0 19.50 21.50
DVA 160115P00100000 P 01/15/16 100.0 24.30 27.20
DVA 160115P00105000 P 01/15/16 105.0 28.50 32.40
DVA 160115P00110000 P 01/15/16 110.0 33.60 37.40
DVA 160115P00115000 P 01/15/16 115.0 38.60 42.40
DVA 160115P00120000 P 01/15/16 120.0 43.60 47.40
DVA 160415C00040000 C 04/15/16 40.0 32.90 36.00
DVA 160415C00042500 C 04/15/16 42.5 30.50 33.50
DVA 160415C00045000 C 04/15/16 45.0 28.10 31.40
DVA 160415C00050000 C 04/15/16 50.0 23.30 26.20
DVA 160415C00055000 C 04/15/16 55.0 18.30 22.00
DVA 160415C00060000 C 04/15/16 60.0 13.70 16.60
DVA 160415C00065000 C 04/15/16 65.0 9.40 12.30
DVA 160415C00067500 C 04/15/16 67.5 7.70 10.10
DVA 160415C00070000 C 04/15/16 70.0 6.50 8.10
DVA 160415C00072500 C 04/15/16 72.5 6.00 6.50
DVA 160415C00075000 C 04/15/16 75.0 4.60 5.20
DVA 160415C00077500 C 04/15/16 77.5 3.40 4.00
DVA 160415C00080000 C 04/15/16 80.0 2.55 3.10
DVA 160415C00082500 C 04/15/16 82.5 1.80 2.25
DVA 160415C00085000 C 04/15/16 85.0 1.25 1.70
DVA 160415C00090000 C 04/15/16 90.0 0.35 1.20
DVA 160415C00095000 C 04/15/16 95.0 0.05 0.50
DVA 160415C00100000 C 04/15/16 100.0 0.00 0.35
DVA 160415C00105000 C 04/15/16 105.0 0.00 1.50
DVA 160415C00110000 C 04/15/16 110.0 0.00 0.25
DVA 160415C00115000 C 04/15/16 115.0 0.00 0.45
DVA 160415P00040000 P 04/15/16 40.0 0.00 0.40
DVA 160415P00042500 P 04/15/16 42.5 0.05 0.45
DVA 160415P00045000 P 04/15/16 45.0 0.10 0.40
DVA 160415P00050000 P 04/15/16 50.0 0.25 0.60
DVA 160415P00055000 P 04/15/16 55.0 0.40 0.85
DVA 160415P00060000 P 04/15/16 60.0 0.70 1.45
DVA 160415P00065000 P 04/15/16 65.0 1.35 2.30
DVA 160415P00067500 P 04/15/16 67.5 1.85 2.70
DVA 160415P00070000 P 04/15/16 70.0 2.45 3.50
DVA 160415P00072500 P 04/15/16 72.5 3.30 4.50
DVA 160415P00075000 P 04/15/16 75.0 4.50 5.60
DVA 160415P00077500 P 04/15/16 77.5 5.80 7.20
DVA 160415P00080000 P 04/15/16 80.0 7.10 8.90
DVA 160415P00082500 P 04/15/16 82.5 9.10 11.30
DVA 160415P00085000 P 04/15/16 85.0 10.50 13.60
DVA 160415P00090000 P 04/15/16 90.0 14.90 17.50
DVA 160415P00095000 P 04/15/16 95.0 19.10 22.60
DVA 160415P00100000 P 04/15/16 100.0 24.30 27.40
DVA 160415P00105000 P 04/15/16 105.0 29.30 32.40
DVA 160415P00110000 P 04/15/16 110.0 34.30 37.40
DVA 160415P00115000 P 04/15/16 115.0 38.50 42.40

OPRA data is delayed 15 minutes.