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 Mar 3 2015 10:53AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DVA 150320C00060000 C 03/20/15 60.0 14.10 16.70
DVA 150320C00065000 C 03/20/15 65.0 9.60 10.70
DVA 150320C00067500 C 03/20/15 67.5 7.40 8.20
DVA 150320C00070000 C 03/20/15 70.0 4.90 5.50
DVA 150320C00072500 C 03/20/15 72.5 2.65 3.40
DVA 150320C00075000 C 03/20/15 75.0 1.05 1.25
DVA 150320C00077500 C 03/20/15 77.5 0.15 0.30
DVA 150320C00080000 C 03/20/15 80.0 0.00 0.15
DVA 150320C00082500 C 03/20/15 82.5 0.00 0.10
DVA 150320C00085000 C 03/20/15 85.0 0.00 0.10
DVA 150320C00090000 C 03/20/15 90.0 0.00 0.10
DVA 150320C00095000 C 03/20/15 95.0 0.00 0.10
DVA 150320C00100000 C 03/20/15 100.0 0.00 0.10
DVA 150320C00105000 C 03/20/15 105.0 0.00 0.10
DVA 150320C00110000 C 03/20/15 110.0 0.00 0.10
DVA 150320P00060000 P 03/20/15 60.0 0.00 0.10
DVA 150320P00065000 P 03/20/15 65.0 0.00 0.10
DVA 150320P00067500 P 03/20/15 67.5 0.00 0.15
DVA 150320P00070000 P 03/20/15 70.0 0.05 0.10
DVA 150320P00072500 P 03/20/15 72.5 0.10 0.30
DVA 150320P00075000 P 03/20/15 75.0 0.70 1.00
DVA 150320P00077500 P 03/20/15 77.5 2.05 2.80
DVA 150320P00080000 P 03/20/15 80.0 4.20 5.20
DVA 150320P00082500 P 03/20/15 82.5 6.70 7.60
DVA 150320P00085000 P 03/20/15 85.0 8.50 10.20
DVA 150320P00090000 P 03/20/15 90.0 12.90 16.50
DVA 150320P00095000 P 03/20/15 95.0 17.80 21.60
DVA 150320P00100000 P 03/20/15 100.0 22.80 26.60
DVA 150320P00105000 P 03/20/15 105.0 27.80 31.60
DVA 150320P00110000 P 03/20/15 110.0 33.80 35.40
DVA 150417C00037500 C 04/17/15 37.5 35.90 39.70
DVA 150417C00040000 C 04/17/15 40.0 33.40 37.20
DVA 150417C00042500 C 04/17/15 42.5 30.80 34.80
DVA 150417C00045000 C 04/17/15 45.0 28.40 32.20
DVA 150417C00047500 C 04/17/15 47.5 25.80 29.80
DVA 150417C00050000 C 04/17/15 50.0 23.40 27.20
DVA 150417C00055000 C 04/17/15 55.0 18.50 22.30
DVA 150417C00060000 C 04/17/15 60.0 14.80 15.90
DVA 150417C00062500 C 04/17/15 62.5 12.40 13.30
DVA 150417C00065000 C 04/17/15 65.0 9.80 11.00
DVA 150417C00067500 C 04/17/15 67.5 7.50 8.50
DVA 150417C00070000 C 04/17/15 70.0 5.20 6.10
DVA 150417C00072500 C 04/17/15 72.5 3.10 3.90
DVA 150417C00075000 C 04/17/15 75.0 1.55 1.85
DVA 150417C00077500 C 04/17/15 77.5 0.55 0.80
DVA 150417C00080000 C 04/17/15 80.0 0.15 0.30
DVA 150417C00082500 C 04/17/15 82.5 0.00 0.15
DVA 150417C00085000 C 04/17/15 85.0 0.00 0.15
DVA 150417C00087500 C 04/17/15 87.5 0.00 0.10
DVA 150417C00090000 C 04/17/15 90.0 0.00 0.10
DVA 150417P00037500 P 04/17/15 37.5 0.00 0.10
DVA 150417P00040000 P 04/17/15 40.0 0.00 0.10
DVA 150417P00042500 P 04/17/15 42.5 0.00 0.10
DVA 150417P00045000 P 04/17/15 45.0 0.00 0.10
DVA 150417P00047500 P 04/17/15 47.5 0.00 0.15
DVA 150417P00050000 P 04/17/15 50.0 0.00 0.15
DVA 150417P00055000 P 04/17/15 55.0 0.00 0.15
DVA 150417P00060000 P 04/17/15 60.0 0.00 0.15
DVA 150417P00062500 P 04/17/15 62.5 0.00 0.15
DVA 150417P00065000 P 04/17/15 65.0 0.00 0.20
DVA 150417P00067500 P 04/17/15 67.5 0.05 0.25
DVA 150417P00070000 P 04/17/15 70.0 0.20 0.40
DVA 150417P00072500 P 04/17/15 72.5 0.50 0.75
DVA 150417P00075000 P 04/17/15 75.0 1.15 1.60
DVA 150417P00077500 P 04/17/15 77.5 2.60 3.10
DVA 150417P00080000 P 04/17/15 80.0 4.20 5.40
DVA 150417P00082500 P 04/17/15 82.5 6.80 7.70
DVA 150417P00085000 P 04/17/15 85.0 9.20 10.10
DVA 150417P00087500 P 04/17/15 87.5 10.50 13.30
DVA 150417P00090000 P 04/17/15 90.0 13.80 15.40
DVA 150717C00050000 C 07/17/15 50.0 23.70 26.90
DVA 150717C00055000 C 07/17/15 55.0 18.80 21.00
DVA 150717C00060000 C 07/17/15 60.0 14.20 16.10
DVA 150717C00065000 C 07/17/15 65.0 10.20 11.40
DVA 150717C00067500 C 07/17/15 67.5 8.20 9.10
DVA 150717C00070000 C 07/17/15 70.0 6.30 6.90
DVA 150717C00072500 C 07/17/15 72.5 4.50 5.10
DVA 150717C00075000 C 07/17/15 75.0 3.00 3.50
DVA 150717C00077500 C 07/17/15 77.5 1.90 2.25
DVA 150717C00080000 C 07/17/15 80.0 1.05 1.40
DVA 150717C00082500 C 07/17/15 82.5 0.50 0.85
DVA 150717C00085000 C 07/17/15 85.0 0.20 0.45
DVA 150717C00090000 C 07/17/15 90.0 0.00 0.25
DVA 150717P00050000 P 07/17/15 50.0 0.00 0.25
DVA 150717P00055000 P 07/17/15 55.0 0.05 0.25
DVA 150717P00060000 P 07/17/15 60.0 0.15 0.35
DVA 150717P00065000 P 07/17/15 65.0 0.35 0.60
DVA 150717P00067500 P 07/17/15 67.5 0.60 0.90
DVA 150717P00070000 P 07/17/15 70.0 1.05 1.30
DVA 150717P00072500 P 07/17/15 72.5 1.65 2.00
DVA 150717P00075000 P 07/17/15 75.0 2.55 3.00
DVA 150717P00077500 P 07/17/15 77.5 3.70 4.50
DVA 150717P00080000 P 07/17/15 80.0 5.20 6.10
DVA 150717P00082500 P 07/17/15 82.5 7.30 8.10
DVA 150717P00085000 P 07/17/15 85.0 9.40 10.60
DVA 150717P00090000 P 07/17/15 90.0 12.90 16.30
DVA 151016C00055000 C 10/16/15 55.0 19.30 22.20
DVA 151016C00060000 C 10/16/15 60.0 14.40 16.60
DVA 151016C00065000 C 10/16/15 65.0 10.70 12.10
DVA 151016C00067500 C 10/16/15 67.5 9.00 10.00
DVA 151016C00070000 C 10/16/15 70.0 7.20 8.00
DVA 151016C00072500 C 10/16/15 72.5 5.50 6.20
DVA 151016C00075000 C 10/16/15 75.0 4.10 4.70
DVA 151016C00077500 C 10/16/15 77.5 2.90 3.50
DVA 151016C00080000 C 10/16/15 80.0 2.00 2.40
DVA 151016C00082500 C 10/16/15 82.5 1.20 1.70
DVA 151016C00085000 C 10/16/15 85.0 0.75 1.15
DVA 151016C00090000 C 10/16/15 90.0 0.20 0.55
DVA 151016C00095000 C 10/16/15 95.0 0.05 0.30
DVA 151016C00100000 C 10/16/15 100.0 0.00 0.25
DVA 151016C00105000 C 10/16/15 105.0 0.00 0.20
DVA 151016P00055000 P 10/16/15 55.0 0.15 0.45
DVA 151016P00060000 P 10/16/15 60.0 0.40 0.70
DVA 151016P00065000 P 10/16/15 65.0 0.90 1.15
DVA 151016P00067500 P 10/16/15 67.5 1.30 1.55
DVA 151016P00070000 P 10/16/15 70.0 1.80 2.30
DVA 151016P00072500 P 10/16/15 72.5 2.55 3.10
DVA 151016P00075000 P 10/16/15 75.0 3.40 4.10
DVA 151016P00077500 P 10/16/15 77.5 4.80 5.50
DVA 151016P00080000 P 10/16/15 80.0 6.20 7.10
DVA 151016P00082500 P 10/16/15 82.5 7.90 8.90
DVA 151016P00085000 P 10/16/15 85.0 9.80 11.10
DVA 151016P00090000 P 10/16/15 90.0 13.50 16.00
DVA 151016P00095000 P 10/16/15 95.0 18.00 21.50
DVA 151016P00100000 P 10/16/15 100.0 22.90 26.40
DVA 151016P00105000 P 10/16/15 105.0 27.90 31.40
DVA 160115C00030000 C 01/15/16 30.0 43.30 48.00
DVA 160115C00035000 C 01/15/16 35.0 38.50 43.00
DVA 160115C00037500 C 01/15/16 37.5 35.90 40.50
DVA 160115C00040000 C 01/15/16 40.0 34.00 37.80
DVA 160115C00042500 C 01/15/16 42.5 31.00 35.60
DVA 160115C00045000 C 01/15/16 45.0 29.50 33.00
DVA 160115C00047500 C 01/15/16 47.5 26.10 30.70
DVA 160115C00050000 C 01/15/16 50.0 24.30 28.20
DVA 160115C00055000 C 01/15/16 55.0 20.00 23.50
DVA 160115C00057500 C 01/15/16 57.5 17.60 21.20
DVA 160115C00060000 C 01/15/16 60.0 16.20 18.80
DVA 160115C00062500 C 01/15/16 62.5 12.50 15.50
DVA 160115C00065000 C 01/15/16 65.0 11.60 14.00
DVA 160115C00067500 C 01/15/16 67.5 9.80 11.40
DVA 160115C00070000 C 01/15/16 70.0 7.50 10.10
DVA 160115C00072500 C 01/15/16 72.5 6.30 7.90
DVA 160115C00075000 C 01/15/16 75.0 4.90 6.30
DVA 160115C00077500 C 01/15/16 77.5 3.80 5.00
DVA 160115C00080000 C 01/15/16 80.0 2.80 3.90
DVA 160115C00082500 C 01/15/16 82.5 2.00 2.80
DVA 160115C00085000 C 01/15/16 85.0 1.35 1.85
DVA 160115C00087500 C 01/15/16 87.5 0.90 1.45
DVA 160115C00090000 C 01/15/16 90.0 0.55 1.05
DVA 160115C00095000 C 01/15/16 95.0 0.15 0.65
DVA 160115C00100000 C 01/15/16 100.0 0.05 0.40
DVA 160115C00105000 C 01/15/16 105.0 0.00 0.30
DVA 160115C00110000 C 01/15/16 110.0 0.00 0.25
DVA 160115P00030000 P 01/15/16 30.0 0.00 0.30
DVA 160115P00035000 P 01/15/16 35.0 0.00 0.35
DVA 160115P00037500 P 01/15/16 37.5 0.00 0.35
DVA 160115P00040000 P 01/15/16 40.0 0.00 0.35
DVA 160115P00042500 P 01/15/16 42.5 0.05 0.40
DVA 160115P00045000 P 01/15/16 45.0 0.05 0.45
DVA 160115P00047500 P 01/15/16 47.5 0.10 0.45
DVA 160115P00050000 P 01/15/16 50.0 0.30 0.55
DVA 160115P00055000 P 01/15/16 55.0 0.30 0.75
DVA 160115P00057500 P 01/15/16 57.5 0.45 0.95
DVA 160115P00060000 P 01/15/16 60.0 0.65 1.15
DVA 160115P00062500 P 01/15/16 62.5 0.90 1.45
DVA 160115P00065000 P 01/15/16 65.0 1.25 1.85
DVA 160115P00067500 P 01/15/16 67.5 1.70 2.40
DVA 160115P00070000 P 01/15/16 70.0 2.15 3.10
DVA 160115P00072500 P 01/15/16 72.5 2.80 3.90
DVA 160115P00075000 P 01/15/16 75.0 4.20 5.00
DVA 160115P00077500 P 01/15/16 77.5 5.00 6.40
DVA 160115P00080000 P 01/15/16 80.0 6.10 7.90
DVA 160115P00082500 P 01/15/16 82.5 7.60 9.70
DVA 160115P00085000 P 01/15/16 85.0 9.50 11.60
DVA 160115P00087500 P 01/15/16 87.5 11.10 13.60
DVA 160115P00090000 P 01/15/16 90.0 13.20 15.80
DVA 160115P00095000 P 01/15/16 95.0 17.80 20.50
DVA 160115P00100000 P 01/15/16 100.0 22.50 27.00
DVA 160115P00105000 P 01/15/16 105.0 27.50 32.00
DVA 160115P00110000 P 01/15/16 110.0 32.50 36.90

OPRA data is delayed 15 minutes.