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 Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DVA 160715C00037500 C 07/15/16 37.5 37.10 39.90
DVA 160715C00040000 C 07/15/16 40.0 35.20 37.60
DVA 160715C00042500 C 07/15/16 42.5 31.90 35.20
DVA 160715C00045000 C 07/15/16 45.0 29.40 32.60
DVA 160715C00047500 C 07/15/16 47.5 26.90 30.10
DVA 160715C00050000 C 07/15/16 50.0 24.60 27.10
DVA 160715C00055000 C 07/15/16 55.0 19.60 21.90
DVA 160715C00057500 C 07/15/16 57.5 17.10 19.60
DVA 160715C00060000 C 07/15/16 60.0 14.60 16.70
DVA 160715C00062500 C 07/15/16 62.5 11.90 14.40
DVA 160715C00065000 C 07/15/16 65.0 9.70 11.90
DVA 160715C00067500 C 07/15/16 67.5 7.10 9.40
DVA 160715C00070000 C 07/15/16 70.0 4.80 7.00
DVA 160715C00072500 C 07/15/16 72.5 2.60 4.60
DVA 160715C00075000 C 07/15/16 75.0 1.60 1.85
DVA 160715C00077500 C 07/15/16 77.5 0.45 0.65
DVA 160715C00080000 C 07/15/16 80.0 0.05 0.40
DVA 160715C00082500 C 07/15/16 82.5 0.00 0.50
DVA 160715C00085000 C 07/15/16 85.0 0.00 0.50
DVA 160715C00090000 C 07/15/16 90.0 0.00 0.50
DVA 160715C00095000 C 07/15/16 95.0 0.00 0.50
DVA 160715C00100000 C 07/15/16 100.0 0.00 0.50
DVA 160715C00105000 C 07/15/16 105.0 0.00 0.50
DVA 160715C00110000 C 07/15/16 110.0 0.00 0.50
DVA 160715P00037500 P 07/15/16 37.5 0.00 0.50
DVA 160715P00040000 P 07/15/16 40.0 0.00 0.50
DVA 160715P00042500 P 07/15/16 42.5 0.00 0.50
DVA 160715P00045000 P 07/15/16 45.0 0.00 0.50
DVA 160715P00047500 P 07/15/16 47.5 0.00 0.50
DVA 160715P00050000 P 07/15/16 50.0 0.00 0.50
DVA 160715P00055000 P 07/15/16 55.0 0.00 0.50
DVA 160715P00057500 P 07/15/16 57.5 0.00 0.50
DVA 160715P00060000 P 07/15/16 60.0 0.00 0.25
DVA 160715P00062500 P 07/15/16 62.5 0.00 0.50
DVA 160715P00065000 P 07/15/16 65.0 0.00 0.50
DVA 160715P00067500 P 07/15/16 67.5 0.00 0.50
DVA 160715P00070000 P 07/15/16 70.0 0.05 0.50
DVA 160715P00072500 P 07/15/16 72.5 0.35 0.55
DVA 160715P00075000 P 07/15/16 75.0 0.90 1.10
DVA 160715P00077500 P 07/15/16 77.5 2.20 2.45
DVA 160715P00080000 P 07/15/16 80.0 3.40 5.50
DVA 160715P00082500 P 07/15/16 82.5 5.40 7.70
DVA 160715P00085000 P 07/15/16 85.0 8.20 10.40
DVA 160715P00090000 P 07/15/16 90.0 13.20 15.40
DVA 160715P00095000 P 07/15/16 95.0 18.20 21.60
DVA 160715P00100000 P 07/15/16 100.0 22.40 26.50
DVA 160715P00105000 P 07/15/16 105.0 27.50 31.50
DVA 160715P00110000 P 07/15/16 110.0 33.10 36.10
DVA 160819C00037500 C 08/19/16 37.5 37.10 39.80
DVA 160819C00040000 C 08/19/16 40.0 34.40 37.40
DVA 160819C00042500 C 08/19/16 42.5 32.00 35.00
DVA 160819C00045000 C 08/19/16 45.0 29.70 32.20
DVA 160819C00050000 C 08/19/16 50.0 24.30 27.50
DVA 160819C00055000 C 08/19/16 55.0 19.50 22.50
DVA 160819C00060000 C 08/19/16 60.0 14.50 17.00
DVA 160819C00065000 C 08/19/16 65.0 9.70 12.00
DVA 160819C00067500 C 08/19/16 67.5 7.40 9.90
DVA 160819C00070000 C 08/19/16 70.0 5.50 7.50
DVA 160819C00072500 C 08/19/16 72.5 4.20 5.50
DVA 160819C00075000 C 08/19/16 75.0 2.60 3.00
DVA 160819C00077500 C 08/19/16 77.5 1.30 1.65
DVA 160819C00080000 C 08/19/16 80.0 0.55 0.85
DVA 160819C00082500 C 08/19/16 82.5 0.05 0.50
DVA 160819C00085000 C 08/19/16 85.0 0.00 0.50
DVA 160819C00090000 C 08/19/16 90.0 0.00 0.50
DVA 160819C00095000 C 08/19/16 95.0 0.00 0.50
DVA 160819C00100000 C 08/19/16 100.0 0.00 0.50
DVA 160819C00105000 C 08/19/16 105.0 0.00 0.50
DVA 160819C00110000 C 08/19/16 110.0 0.00 0.50
DVA 160819P00037500 P 08/19/16 37.5 0.00 0.50
DVA 160819P00040000 P 08/19/16 40.0 0.00 0.50
DVA 160819P00042500 P 08/19/16 42.5 0.00 0.50
DVA 160819P00045000 P 08/19/16 45.0 0.00 0.50
DVA 160819P00050000 P 08/19/16 50.0 0.00 0.50
DVA 160819P00055000 P 08/19/16 55.0 0.00 0.50
DVA 160819P00060000 P 08/19/16 60.0 0.00 0.50
DVA 160819P00065000 P 08/19/16 65.0 0.05 1.00
DVA 160819P00067500 P 08/19/16 67.5 0.35 0.70
DVA 160819P00070000 P 08/19/16 70.0 0.55 1.05
DVA 160819P00072500 P 08/19/16 72.5 1.00 1.35
DVA 160819P00075000 P 08/19/16 75.0 1.70 2.15
DVA 160819P00077500 P 08/19/16 77.5 2.90 3.40
DVA 160819P00080000 P 08/19/16 80.0 4.00 5.70
DVA 160819P00082500 P 08/19/16 82.5 6.00 8.10
DVA 160819P00085000 P 08/19/16 85.0 8.00 10.40
DVA 160819P00090000 P 08/19/16 90.0 13.00 15.40
DVA 160819P00095000 P 08/19/16 95.0 18.10 20.60
DVA 160819P00100000 P 08/19/16 100.0 22.90 25.40
DVA 160819P00105000 P 08/19/16 105.0 27.90 30.90
DVA 160819P00110000 P 08/19/16 110.0 33.10 35.30
DVA 161021C00032500 C 10/21/16 32.5 42.00 45.10
DVA 161021C00035000 C 10/21/16 35.0 39.40 42.90
DVA 161021C00037500 C 10/21/16 37.5 36.90 40.40
DVA 161021C00040000 C 10/21/16 40.0 34.60 37.30
DVA 161021C00042500 C 10/21/16 42.5 31.90 35.20
DVA 161021C00045000 C 10/21/16 45.0 29.40 32.70
DVA 161021C00047500 C 10/21/16 47.5 27.10 30.20
DVA 161021C00050000 C 10/21/16 50.0 24.60 27.90
DVA 161021C00055000 C 10/21/16 55.0 19.50 22.90
DVA 161021C00057500 C 10/21/16 57.5 17.20 20.40
DVA 161021C00060000 C 10/21/16 60.0 14.80 18.10
DVA 161021C00062500 C 10/21/16 62.5 12.40 15.40
DVA 161021C00065000 C 10/21/16 65.0 10.20 12.80
DVA 161021C00067500 C 10/21/16 67.5 7.90 10.30
DVA 161021C00070000 C 10/21/16 70.0 5.90 8.30
DVA 161021C00072500 C 10/21/16 72.5 5.20 5.80
DVA 161021C00075000 C 10/21/16 75.0 3.40 4.00
DVA 161021C00077500 C 10/21/16 77.5 2.20 2.60
DVA 161021C00080000 C 10/21/16 80.0 1.40 1.60
DVA 161021C00085000 C 10/21/16 85.0 0.05 0.70
DVA 161021C00090000 C 10/21/16 90.0 0.00 0.50
DVA 161021C00095000 C 10/21/16 95.0 0.00 0.50
DVA 161021P00032500 P 10/21/16 32.5 0.00 0.50
DVA 161021P00035000 P 10/21/16 35.0 0.00 0.50
DVA 161021P00037500 P 10/21/16 37.5 0.00 0.50
DVA 161021P00040000 P 10/21/16 40.0 0.00 0.50
DVA 161021P00042500 P 10/21/16 42.5 0.00 0.50
DVA 161021P00045000 P 10/21/16 45.0 0.00 0.50
DVA 161021P00047500 P 10/21/16 47.5 0.00 0.50
DVA 161021P00050000 P 10/21/16 50.0 0.00 0.50
DVA 161021P00055000 P 10/21/16 55.0 0.00 0.50
DVA 161021P00057500 P 10/21/16 57.5 0.00 1.00
DVA 161021P00060000 P 10/21/16 60.0 0.00 1.00
DVA 161021P00062500 P 10/21/16 62.5 0.10 1.10
DVA 161021P00065000 P 10/21/16 65.0 0.35 1.30
DVA 161021P00067500 P 10/21/16 67.5 0.75 1.45
DVA 161021P00070000 P 10/21/16 70.0 1.15 1.50
DVA 161021P00072500 P 10/21/16 72.5 1.65 2.15
DVA 161021P00075000 P 10/21/16 75.0 2.55 3.00
DVA 161021P00077500 P 10/21/16 77.5 3.60 4.30
DVA 161021P00080000 P 10/21/16 80.0 5.20 6.10
DVA 161021P00085000 P 10/21/16 85.0 8.60 10.80
DVA 161021P00090000 P 10/21/16 90.0 12.70 15.90
DVA 161021P00095000 P 10/21/16 95.0 18.10 20.40
DVA 170120C00040000 C 01/20/17 40.0 34.70 37.40
DVA 170120C00042500 C 01/20/17 42.5 32.00 35.80
DVA 170120C00045000 C 01/20/17 45.0 29.70 33.40
DVA 170120C00050000 C 01/20/17 50.0 24.70 28.60
DVA 170120C00055000 C 01/20/17 55.0 19.90 23.00
DVA 170120C00060000 C 01/20/17 60.0 15.20 18.60
DVA 170120C00065000 C 01/20/17 65.0 10.80 13.30
DVA 170120C00067500 C 01/20/17 67.5 8.60 11.30
DVA 170120C00070000 C 01/20/17 70.0 6.80 9.90
DVA 170120C00072500 C 01/20/17 72.5 6.00 6.70
DVA 170120C00075000 C 01/20/17 75.0 4.50 5.10
DVA 170120C00077500 C 01/20/17 77.5 3.10 3.90
DVA 170120C00080000 C 01/20/17 80.0 2.15 2.75
DVA 170120C00082500 C 01/20/17 82.5 1.30 1.80
DVA 170120C00085000 C 01/20/17 85.0 0.15 1.65
DVA 170120C00090000 C 01/20/17 90.0 0.00 1.00
DVA 170120C00095000 C 01/20/17 95.0 0.00 1.00
DVA 170120C00100000 C 01/20/17 100.0 0.00 0.95
DVA 170120C00105000 C 01/20/17 105.0 0.00 0.95
DVA 170120C00110000 C 01/20/17 110.0 0.00 0.90
DVA 170120C00115000 C 01/20/17 115.0 0.00 0.90
DVA 170120P00040000 P 01/20/17 40.0 0.00 1.00
DVA 170120P00042500 P 01/20/17 42.5 0.00 1.00
DVA 170120P00045000 P 01/20/17 45.0 0.00 1.00
DVA 170120P00050000 P 01/20/17 50.0 0.00 1.00
DVA 170120P00055000 P 01/20/17 55.0 0.00 1.00
DVA 170120P00060000 P 01/20/17 60.0 0.20 1.40
DVA 170120P00065000 P 01/20/17 65.0 0.75 1.80
DVA 170120P00067500 P 01/20/17 67.5 1.35 1.85
DVA 170120P00070000 P 01/20/17 70.0 1.85 2.50
DVA 170120P00072500 P 01/20/17 72.5 2.45 3.20
DVA 170120P00075000 P 01/20/17 75.0 3.30 4.10
DVA 170120P00077500 P 01/20/17 77.5 4.40 5.40
DVA 170120P00080000 P 01/20/17 80.0 5.50 7.00
DVA 170120P00082500 P 01/20/17 82.5 6.60 9.70
DVA 170120P00085000 P 01/20/17 85.0 8.80 11.40
DVA 170120P00090000 P 01/20/17 90.0 13.40 15.80
DVA 170120P00095000 P 01/20/17 95.0 16.90 21.50
DVA 170120P00100000 P 01/20/17 100.0 21.90 26.50
DVA 170120P00105000 P 01/20/17 105.0 26.80 31.50
DVA 170120P00110000 P 01/20/17 110.0 32.40 36.60
DVA 170120P00115000 P 01/20/17 115.0 37.60 41.10

OPRA data is delayed 15 minutes.