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 Jul 28 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DVA 160819C00037500 C 08/19/16 37.5 38.00 39.70
DVA 160819C00040000 C 08/19/16 40.0 35.50 37.20
DVA 160819C00042500 C 08/19/16 42.5 33.00 34.90
DVA 160819C00045000 C 08/19/16 45.0 30.80 32.40
DVA 160819C00050000 C 08/19/16 50.0 25.90 27.20
DVA 160819C00055000 C 08/19/16 55.0 21.00 22.30
DVA 160819C00060000 C 08/19/16 60.0 16.00 17.20
DVA 160819C00065000 C 08/19/16 65.0 11.00 12.30
DVA 160819C00067500 C 08/19/16 67.5 8.40 10.00
DVA 160819C00070000 C 08/19/16 70.0 6.10 7.40
DVA 160819C00072500 C 08/19/16 72.5 3.80 5.00
DVA 160819C00075000 C 08/19/16 75.0 2.45 2.65
DVA 160819C00077500 C 08/19/16 77.5 1.00 1.15
DVA 160819C00080000 C 08/19/16 80.0 0.25 0.55
DVA 160819C00082500 C 08/19/16 82.5 0.00 0.35
DVA 160819C00085000 C 08/19/16 85.0 0.00 0.30
DVA 160819C00087500 C 08/19/16 87.5 0.00 0.30
DVA 160819C00090000 C 08/19/16 90.0 0.00 0.30
DVA 160819C00095000 C 08/19/16 95.0 0.00 0.30
DVA 160819C00100000 C 08/19/16 100.0 0.00 0.30
DVA 160819C00105000 C 08/19/16 105.0 0.00 0.30
DVA 160819C00110000 C 08/19/16 110.0 0.00 0.30
DVA 160819P00037500 P 08/19/16 37.5 0.00 0.25
DVA 160819P00040000 P 08/19/16 40.0 0.00 0.25
DVA 160819P00042500 P 08/19/16 42.5 0.00 0.25
DVA 160819P00045000 P 08/19/16 45.0 0.00 0.25
DVA 160819P00050000 P 08/19/16 50.0 0.00 0.55
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 0.00 0.35
DVA 160819P00067500 P 08/19/16 67.5 0.00 0.35
DVA 160819P00070000 P 08/19/16 70.0 0.05 0.45
DVA 160819P00072500 P 08/19/16 72.5 0.30 0.50
DVA 160819P00075000 P 08/19/16 75.0 0.70 0.80
DVA 160819P00077500 P 08/19/16 77.5 1.70 1.85
DVA 160819P00080000 P 08/19/16 80.0 3.30 4.30
DVA 160819P00082500 P 08/19/16 82.5 5.60 6.70
DVA 160819P00085000 P 08/19/16 85.0 8.10 9.00
DVA 160819P00087500 P 08/19/16 87.5 10.60 11.60
DVA 160819P00090000 P 08/19/16 90.0 12.80 14.20
DVA 160819P00095000 P 08/19/16 95.0 17.80 19.50
DVA 160819P00100000 P 08/19/16 100.0 22.60 24.50
DVA 160819P00105000 P 08/19/16 105.0 27.60 29.50
DVA 160819P00110000 P 08/19/16 110.0 32.70 34.30
DVA 160916C00040000 C 09/16/16 40.0 36.00 37.00
DVA 160916C00042500 C 09/16/16 42.5 33.50 34.50
DVA 160916C00045000 C 09/16/16 45.0 31.00 32.00
DVA 160916C00050000 C 09/16/16 50.0 26.00 27.00
DVA 160916C00055000 C 09/16/16 55.0 21.00 22.10
DVA 160916C00060000 C 09/16/16 60.0 16.00 17.10
DVA 160916C00065000 C 09/16/16 65.0 11.10 12.30
DVA 160916C00070000 C 09/16/16 70.0 6.50 7.40
DVA 160916C00072500 C 09/16/16 72.5 4.40 5.70
DVA 160916C00075000 C 09/16/16 75.0 3.00 3.20
DVA 160916C00077500 C 09/16/16 77.5 1.55 1.75
DVA 160916C00080000 C 09/16/16 80.0 0.65 0.85
DVA 160916C00082500 C 09/16/16 82.5 0.15 0.45
DVA 160916C00085000 C 09/16/16 85.0 0.00 0.35
DVA 160916C00087500 C 09/16/16 87.5 0.00 0.30
DVA 160916C00090000 C 09/16/16 90.0 0.00 0.30
DVA 160916C00095000 C 09/16/16 95.0 0.00 0.30
DVA 160916C00100000 C 09/16/16 100.0 0.00 0.30
DVA 160916C00105000 C 09/16/16 105.0 0.00 0.30
DVA 160916C00110000 C 09/16/16 110.0 0.00 0.25
DVA 160916C00115000 C 09/16/16 115.0 0.00 0.25
DVA 160916P00040000 P 09/16/16 40.0 0.00 0.60
DVA 160916P00042500 P 09/16/16 42.5 0.00 0.75
DVA 160916P00045000 P 09/16/16 45.0 0.00 1.00
DVA 160916P00050000 P 09/16/16 50.0 0.00 0.30
DVA 160916P00055000 P 09/16/16 55.0 0.00 0.60
DVA 160916P00060000 P 09/16/16 60.0 0.00 0.35
DVA 160916P00065000 P 09/16/16 65.0 0.05 0.70
DVA 160916P00070000 P 09/16/16 70.0 0.35 0.50
DVA 160916P00072500 P 09/16/16 72.5 0.65 0.80
DVA 160916P00075000 P 09/16/16 75.0 1.20 1.50
DVA 160916P00077500 P 09/16/16 77.5 2.25 2.50
DVA 160916P00080000 P 09/16/16 80.0 3.70 4.50
DVA 160916P00082500 P 09/16/16 82.5 5.80 6.80
DVA 160916P00085000 P 09/16/16 85.0 8.00 9.10
DVA 160916P00087500 P 09/16/16 87.5 10.50 11.60
DVA 160916P00090000 P 09/16/16 90.0 13.00 14.10
DVA 160916P00095000 P 09/16/16 95.0 18.00 19.20
DVA 160916P00100000 P 09/16/16 100.0 23.10 24.00
DVA 160916P00105000 P 09/16/16 105.0 27.60 29.00
DVA 160916P00110000 P 09/16/16 110.0 32.60 34.00
DVA 160916P00115000 P 09/16/16 115.0 38.10 39.00
DVA 161021C00032500 C 10/21/16 32.5 42.60 44.90
DVA 161021C00035000 C 10/21/16 35.0 39.70 43.20
DVA 161021C00037500 C 10/21/16 37.5 37.60 39.90
DVA 161021C00040000 C 10/21/16 40.0 35.70 37.20
DVA 161021C00042500 C 10/21/16 42.5 33.10 35.00
DVA 161021C00045000 C 10/21/16 45.0 30.20 32.30
DVA 161021C00047500 C 10/21/16 47.5 27.70 30.00
DVA 161021C00050000 C 10/21/16 50.0 25.90 27.10
DVA 161021C00055000 C 10/21/16 55.0 20.70 22.50
DVA 161021C00057500 C 10/21/16 57.5 17.70 19.90
DVA 161021C00060000 C 10/21/16 60.0 15.80 17.40
DVA 161021C00062500 C 10/21/16 62.5 13.50 15.00
DVA 161021C00065000 C 10/21/16 65.0 11.20 12.30
DVA 161021C00067500 C 10/21/16 67.5 9.10 10.00
DVA 161021C00070000 C 10/21/16 70.0 6.90 8.30
DVA 161021C00072500 C 10/21/16 72.5 5.20 5.60
DVA 161021C00075000 C 10/21/16 75.0 3.50 3.80
DVA 161021C00077500 C 10/21/16 77.5 2.10 2.30
DVA 161021C00080000 C 10/21/16 80.0 1.10 1.30
DVA 161021C00082500 C 10/21/16 82.5 0.35 0.75
DVA 161021C00085000 C 10/21/16 85.0 0.05 0.50
DVA 161021C00087500 C 10/21/16 87.5 0.00 0.40
DVA 161021C00090000 C 10/21/16 90.0 0.00 0.50
DVA 161021C00095000 C 10/21/16 95.0 0.00 0.30
DVA 161021P00032500 P 10/21/16 32.5 0.00 0.30
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 0.45
DVA 161021P00057500 P 10/21/16 57.5 0.00 0.45
DVA 161021P00060000 P 10/21/16 60.0 0.00 0.50
DVA 161021P00062500 P 10/21/16 62.5 0.05 0.75
DVA 161021P00065000 P 10/21/16 65.0 0.15 0.60
DVA 161021P00067500 P 10/21/16 67.5 0.35 0.75
DVA 161021P00070000 P 10/21/16 70.0 0.60 1.00
DVA 161021P00072500 P 10/21/16 72.5 1.05 1.30
DVA 161021P00075000 P 10/21/16 75.0 1.75 1.95
DVA 161021P00077500 P 10/21/16 77.5 2.70 2.95
DVA 161021P00080000 P 10/21/16 80.0 4.20 4.60
DVA 161021P00082500 P 10/21/16 82.5 5.60 7.20
DVA 161021P00085000 P 10/21/16 85.0 8.10 9.30
DVA 161021P00087500 P 10/21/16 87.5 10.20 11.70
DVA 161021P00090000 P 10/21/16 90.0 13.10 14.50
DVA 161021P00095000 P 10/21/16 95.0 17.90 19.20
DVA 170120C00040000 C 01/20/17 40.0 35.50 37.50
DVA 170120C00042500 C 01/20/17 42.5 32.60 35.20
DVA 170120C00045000 C 01/20/17 45.0 30.20 32.70
DVA 170120C00047500 C 01/20/17 47.5 27.80 30.30
DVA 170120C00050000 C 01/20/17 50.0 25.10 27.80
DVA 170120C00055000 C 01/20/17 55.0 20.00 22.90
DVA 170120C00060000 C 01/20/17 60.0 16.40 18.00
DVA 170120C00065000 C 01/20/17 65.0 11.70 13.10
DVA 170120C00067500 C 01/20/17 67.5 8.60 11.40
DVA 170120C00070000 C 01/20/17 70.0 7.80 9.80
DVA 170120C00072500 C 01/20/17 72.5 6.00 7.50
DVA 170120C00075000 C 01/20/17 75.0 4.40 5.20
DVA 170120C00077500 C 01/20/17 77.5 2.95 3.60
DVA 170120C00080000 C 01/20/17 80.0 1.85 2.45
DVA 170120C00082500 C 01/20/17 82.5 1.00 1.60
DVA 170120C00085000 C 01/20/17 85.0 0.35 1.10
DVA 170120C00087500 C 01/20/17 87.5 0.00 0.75
DVA 170120C00090000 C 01/20/17 90.0 0.05 0.50
DVA 170120C00095000 C 01/20/17 95.0 0.00 0.50
DVA 170120C00100000 C 01/20/17 100.0 0.00 0.45
DVA 170120C00105000 C 01/20/17 105.0 0.00 0.45
DVA 170120C00110000 C 01/20/17 110.0 0.00 0.45
DVA 170120C00115000 C 01/20/17 115.0 0.00 0.45
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 0.95
DVA 170120P00047500 P 01/20/17 47.5 0.00 0.95
DVA 170120P00050000 P 01/20/17 50.0 0.00 0.65
DVA 170120P00055000 P 01/20/17 55.0 0.05 0.75
DVA 170120P00060000 P 01/20/17 60.0 0.25 1.05
DVA 170120P00065000 P 01/20/17 65.0 0.30 1.40
DVA 170120P00067500 P 01/20/17 67.5 0.90 1.75
DVA 170120P00070000 P 01/20/17 70.0 1.25 1.85
DVA 170120P00072500 P 01/20/17 72.5 1.80 2.45
DVA 170120P00075000 P 01/20/17 75.0 2.60 3.30
DVA 170120P00077500 P 01/20/17 77.5 3.60 4.30
DVA 170120P00080000 P 01/20/17 80.0 4.90 5.90
DVA 170120P00082500 P 01/20/17 82.5 5.80 7.60
DVA 170120P00085000 P 01/20/17 85.0 8.20 11.00
DVA 170120P00087500 P 01/20/17 87.5 10.40 12.10
DVA 170120P00090000 P 01/20/17 90.0 12.90 14.70
DVA 170120P00095000 P 01/20/17 95.0 17.50 20.20
DVA 170120P00100000 P 01/20/17 100.0 22.50 25.20
DVA 170120P00105000 P 01/20/17 105.0 26.70 30.30
DVA 170120P00110000 P 01/20/17 110.0 31.70 35.30
DVA 170120P00115000 P 01/20/17 115.0 37.70 39.80

OPRA data is delayed 15 minutes.