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 (2015-03-13)Premium Content

Davita Healthcare Partners Inc (DVA)
As of May 29 2015 1:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DVA 150619C00042500 C 06/19/15 42.5 39.50 43.20
DVA 150619C00045000 C 06/19/15 45.0 36.90 40.40
DVA 150619C00047500 C 06/19/15 47.5 34.40 37.80
DVA 150619C00050000 C 06/19/15 50.0 31.90 35.80
DVA 150619C00055000 C 06/19/15 55.0 26.90 30.80
DVA 150619C00060000 C 06/19/15 60.0 22.30 26.00
DVA 150619C00065000 C 06/19/15 65.0 17.30 20.80
DVA 150619C00070000 C 06/19/15 70.0 12.30 15.90
DVA 150619C00072500 C 06/19/15 72.5 10.70 12.20
DVA 150619C00075000 C 06/19/15 75.0 8.20 9.70
DVA 150619C00077500 C 06/19/15 77.5 5.70 7.20
DVA 150619C00080000 C 06/19/15 80.0 3.30 4.70
DVA 150619C00082500 C 06/19/15 82.5 1.55 1.75
DVA 150619C00085000 C 06/19/15 85.0 0.40 0.60
DVA 150619C00087500 C 06/19/15 87.5 0.05 0.25
DVA 150619C00090000 C 06/19/15 90.0 0.00 0.15
DVA 150619C00092500 C 06/19/15 92.5 0.00 0.20
DVA 150619C00095000 C 06/19/15 95.0 0.00 0.15
DVA 150619C00100000 C 06/19/15 100.0 0.00 0.15
DVA 150619C00105000 C 06/19/15 105.0 0.00 0.25
DVA 150619C00110000 C 06/19/15 110.0 0.00 0.25
DVA 150619C00115000 C 06/19/15 115.0 0.00 0.25
DVA 150619C00120000 C 06/19/15 120.0 0.00 0.25
DVA 150619P00042500 P 06/19/15 42.5 0.00 0.25
DVA 150619P00045000 P 06/19/15 45.0 0.00 0.25
DVA 150619P00047500 P 06/19/15 47.5 0.00 0.25
DVA 150619P00050000 P 06/19/15 50.0 0.00 0.25
DVA 150619P00055000 P 06/19/15 55.0 0.00 0.25
DVA 150619P00060000 P 06/19/15 60.0 0.00 0.25
DVA 150619P00065000 P 06/19/15 65.0 0.00 0.25
DVA 150619P00070000 P 06/19/15 70.0 0.00 0.10
DVA 150619P00072500 P 06/19/15 72.5 0.00 0.25
DVA 150619P00075000 P 06/19/15 75.0 0.00 0.10
DVA 150619P00077500 P 06/19/15 77.5 0.00 0.15
DVA 150619P00080000 P 06/19/15 80.0 0.10 0.20
DVA 150619P00082500 P 06/19/15 82.5 0.50 0.75
DVA 150619P00085000 P 06/19/15 85.0 1.85 2.25
DVA 150619P00087500 P 06/19/15 87.5 3.40 4.40
DVA 150619P00090000 P 06/19/15 90.0 5.40 6.90
DVA 150619P00092500 P 06/19/15 92.5 7.30 9.40
DVA 150619P00095000 P 06/19/15 95.0 9.20 12.60
DVA 150619P00100000 P 06/19/15 100.0 14.20 17.70
DVA 150619P00105000 P 06/19/15 105.0 19.20 22.70
DVA 150619P00110000 P 06/19/15 110.0 24.30 27.70
DVA 150619P00115000 P 06/19/15 115.0 29.30 32.70
DVA 150619P00120000 P 06/19/15 120.0 34.30 37.60
DVA 150717C00050000 C 07/17/15 50.0 32.80 35.70
DVA 150717C00055000 C 07/17/15 55.0 27.40 30.80
DVA 150717C00060000 C 07/17/15 60.0 22.70 26.00
DVA 150717C00065000 C 07/17/15 65.0 17.50 21.00
DVA 150717C00067500 C 07/17/15 67.5 15.00 18.50
DVA 150717C00070000 C 07/17/15 70.0 13.00 15.10
DVA 150717C00072500 C 07/17/15 72.5 10.40 13.40
DVA 150717C00075000 C 07/17/15 75.0 8.30 9.70
DVA 150717C00077500 C 07/17/15 77.5 5.90 7.60
DVA 150717C00080000 C 07/17/15 80.0 3.80 5.00
DVA 150717C00082500 C 07/17/15 82.5 2.05 2.95
DVA 150717C00085000 C 07/17/15 85.0 0.95 1.10
DVA 150717C00087500 C 07/17/15 87.5 0.30 0.45
DVA 150717C00090000 C 07/17/15 90.0 0.05 0.30
DVA 150717C00092500 C 07/17/15 92.5 0.00 0.30
DVA 150717C00095000 C 07/17/15 95.0 0.00 0.25
DVA 150717P00050000 P 07/17/15 50.0 0.00 0.25
DVA 150717P00055000 P 07/17/15 55.0 0.00 0.25
DVA 150717P00060000 P 07/17/15 60.0 0.00 0.25
DVA 150717P00065000 P 07/17/15 65.0 0.00 0.05
DVA 150717P00067500 P 07/17/15 67.5 0.00 0.25
DVA 150717P00070000 P 07/17/15 70.0 0.00 0.25
DVA 150717P00072500 P 07/17/15 72.5 0.00 0.30
DVA 150717P00075000 P 07/17/15 75.0 0.05 0.25
DVA 150717P00077500 P 07/17/15 77.5 0.15 0.30
DVA 150717P00080000 P 07/17/15 80.0 0.45 0.60
DVA 150717P00082500 P 07/17/15 82.5 1.05 1.35
DVA 150717P00085000 P 07/17/15 85.0 2.30 2.70
DVA 150717P00087500 P 07/17/15 87.5 3.30 4.90
DVA 150717P00090000 P 07/17/15 90.0 4.80 7.20
DVA 150717P00092500 P 07/17/15 92.5 7.10 9.50
DVA 150717P00095000 P 07/17/15 95.0 9.30 12.60
DVA 151016C00055000 C 10/16/15 55.0 27.90 30.50
DVA 151016C00060000 C 10/16/15 60.0 22.60 26.20
DVA 151016C00065000 C 10/16/15 65.0 17.60 21.20
DVA 151016C00067500 C 10/16/15 67.5 15.70 18.80
DVA 151016C00070000 C 10/16/15 70.0 13.00 16.30
DVA 151016C00072500 C 10/16/15 72.5 10.60 14.00
DVA 151016C00075000 C 10/16/15 75.0 9.30 10.70
DVA 151016C00077500 C 10/16/15 77.5 7.20 8.60
DVA 151016C00080000 C 10/16/15 80.0 5.40 6.40
DVA 151016C00082500 C 10/16/15 82.5 3.70 4.60
DVA 151016C00085000 C 10/16/15 85.0 2.60 3.10
DVA 151016C00087500 C 10/16/15 87.5 1.55 2.00
DVA 151016C00090000 C 10/16/15 90.0 1.05 1.40
DVA 151016C00092500 C 10/16/15 92.5 0.55 1.00
DVA 151016C00095000 C 10/16/15 95.0 0.25 0.70
DVA 151016C00100000 C 10/16/15 100.0 0.05 0.50
DVA 151016C00105000 C 10/16/15 105.0 0.00 0.40
DVA 151016P00055000 P 10/16/15 55.0 0.00 0.40
DVA 151016P00060000 P 10/16/15 60.0 0.00 0.45
DVA 151016P00065000 P 10/16/15 65.0 0.05 0.50
DVA 151016P00067500 P 10/16/15 67.5 0.05 0.50
DVA 151016P00070000 P 10/16/15 70.0 0.15 0.55
DVA 151016P00072500 P 10/16/15 72.5 0.20 0.75
DVA 151016P00075000 P 10/16/15 75.0 0.50 1.00
DVA 151016P00077500 P 10/16/15 77.5 0.90 1.35
DVA 151016P00080000 P 10/16/15 80.0 1.65 1.95
DVA 151016P00082500 P 10/16/15 82.5 2.55 2.95
DVA 151016P00085000 P 10/16/15 85.0 3.70 4.20
DVA 151016P00087500 P 10/16/15 87.5 4.80 5.80
DVA 151016P00090000 P 10/16/15 90.0 6.40 7.70
DVA 151016P00092500 P 10/16/15 92.5 8.40 9.80
DVA 151016P00095000 P 10/16/15 95.0 10.60 12.10
DVA 151016P00100000 P 10/16/15 100.0 14.10 17.40
DVA 151016P00105000 P 10/16/15 105.0 19.00 22.30
DVA 160115C00030000 C 01/15/16 30.0 52.60 55.80
DVA 160115C00035000 C 01/15/16 35.0 47.60 50.80
DVA 160115C00037500 C 01/15/16 37.5 45.10 48.20
DVA 160115C00040000 C 01/15/16 40.0 42.60 45.80
DVA 160115C00042500 C 01/15/16 42.5 40.10 43.20
DVA 160115C00045000 C 01/15/16 45.0 37.70 40.80
DVA 160115C00047500 C 01/15/16 47.5 35.20 38.40
DVA 160115C00050000 C 01/15/16 50.0 33.30 35.80
DVA 160115C00055000 C 01/15/16 55.0 28.10 30.90
DVA 160115C00057500 C 01/15/16 57.5 25.30 28.60
DVA 160115C00060000 C 01/15/16 60.0 23.00 26.00
DVA 160115C00062500 C 01/15/16 62.5 20.50 24.00
DVA 160115C00065000 C 01/15/16 65.0 18.10 21.50
DVA 160115C00067500 C 01/15/16 67.5 15.70 18.80
DVA 160115C00070000 C 01/15/16 70.0 14.00 16.50
DVA 160115C00072500 C 01/15/16 72.5 12.20 14.70
DVA 160115C00075000 C 01/15/16 75.0 10.00 12.20
DVA 160115C00077500 C 01/15/16 77.5 8.40 10.70
DVA 160115C00080000 C 01/15/16 80.0 6.60 8.80
DVA 160115C00082500 C 01/15/16 82.5 5.00 5.80
DVA 160115C00085000 C 01/15/16 85.0 3.80 4.30
DVA 160115C00087500 C 01/15/16 87.5 2.80 3.30
DVA 160115C00090000 C 01/15/16 90.0 2.00 2.50
DVA 160115C00092500 C 01/15/16 92.5 1.35 1.90
DVA 160115C00095000 C 01/15/16 95.0 0.85 1.40
DVA 160115C00100000 C 01/15/16 100.0 0.30 0.65
DVA 160115C00105000 C 01/15/16 105.0 0.00 0.65
DVA 160115C00110000 C 01/15/16 110.0 0.00 0.55
DVA 160115C00115000 C 01/15/16 115.0 0.00 0.40
DVA 160115C00120000 C 01/15/16 120.0 0.00 0.80
DVA 160115P00030000 P 01/15/16 30.0 0.00 0.40
DVA 160115P00035000 P 01/15/16 35.0 0.00 0.85
DVA 160115P00037500 P 01/15/16 37.5 0.00 0.50
DVA 160115P00040000 P 01/15/16 40.0 0.00 0.90
DVA 160115P00042500 P 01/15/16 42.5 0.00 0.50
DVA 160115P00045000 P 01/15/16 45.0 0.00 0.50
DVA 160115P00047500 P 01/15/16 47.5 0.00 0.50
DVA 160115P00050000 P 01/15/16 50.0 0.00 0.50
DVA 160115P00055000 P 01/15/16 55.0 0.00 0.50
DVA 160115P00057500 P 01/15/16 57.5 0.00 0.60
DVA 160115P00060000 P 01/15/16 60.0 0.00 0.60
DVA 160115P00062500 P 01/15/16 62.5 0.00 0.60
DVA 160115P00065000 P 01/15/16 65.0 0.00 1.10
DVA 160115P00067500 P 01/15/16 67.5 0.10 1.25
DVA 160115P00070000 P 01/15/16 70.0 0.45 1.05
DVA 160115P00072500 P 01/15/16 72.5 0.75 1.25
DVA 160115P00075000 P 01/15/16 75.0 1.15 1.70
DVA 160115P00077500 P 01/15/16 77.5 2.00 2.25
DVA 160115P00080000 P 01/15/16 80.0 2.60 3.10
DVA 160115P00082500 P 01/15/16 82.5 3.40 4.00
DVA 160115P00085000 P 01/15/16 85.0 4.50 5.50
DVA 160115P00087500 P 01/15/16 87.5 5.70 6.70
DVA 160115P00090000 P 01/15/16 90.0 7.20 8.50
DVA 160115P00092500 P 01/15/16 92.5 7.90 11.40
DVA 160115P00095000 P 01/15/16 95.0 9.90 12.60
DVA 160115P00100000 P 01/15/16 100.0 14.40 17.90
DVA 160115P00105000 P 01/15/16 105.0 19.20 22.60
DVA 160115P00110000 P 01/15/16 110.0 24.30 27.50
DVA 160115P00115000 P 01/15/16 115.0 29.30 32.50
DVA 160115P00120000 P 01/15/16 120.0 34.30 37.60

OPRA data is delayed 15 minutes.