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 Mar 31 2015 5:26PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DVA 150417C00037500 C 04/17/15 37.5 42.10 46.10
DVA 150417C00040000 C 04/17/15 40.0 39.70 43.60
DVA 150417C00042500 C 04/17/15 42.5 37.20 41.10
DVA 150417C00045000 C 04/17/15 45.0 34.70 38.50
DVA 150417C00047500 C 04/17/15 47.5 32.20 36.00
DVA 150417C00050000 C 04/17/15 50.0 29.70 33.60
DVA 150417C00055000 C 04/17/15 55.0 24.70 28.60
DVA 150417C00060000 C 04/17/15 60.0 19.60 23.60
DVA 150417C00062500 C 04/17/15 62.5 17.50 21.00
DVA 150417C00065000 C 04/17/15 65.0 16.00 17.60
DVA 150417C00067500 C 04/17/15 67.5 13.50 15.10
DVA 150417C00070000 C 04/17/15 70.0 11.10 12.30
DVA 150417C00072500 C 04/17/15 72.5 8.70 9.80
DVA 150417C00075000 C 04/17/15 75.0 6.20 7.20
DVA 150417C00077500 C 04/17/15 77.5 3.90 4.80
DVA 150417C00080000 C 04/17/15 80.0 1.85 2.55
DVA 150417C00082500 C 04/17/15 82.5 0.55 0.70
DVA 150417C00085000 C 04/17/15 85.0 0.10 0.20
DVA 150417C00087500 C 04/17/15 87.5 0.00 0.25
DVA 150417C00090000 C 04/17/15 90.0 0.00 0.25
DVA 150417P00037500 P 04/17/15 37.5 0.00 0.15
DVA 150417P00040000 P 04/17/15 40.0 0.00 0.15
DVA 150417P00042500 P 04/17/15 42.5 0.00 0.15
DVA 150417P00045000 P 04/17/15 45.0 0.00 0.15
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 0.20
DVA 150417P00060000 P 04/17/15 60.0 0.00 0.25
DVA 150417P00062500 P 04/17/15 62.5 0.00 0.25
DVA 150417P00065000 P 04/17/15 65.0 0.00 0.10
DVA 150417P00067500 P 04/17/15 67.5 0.00 0.30
DVA 150417P00070000 P 04/17/15 70.0 0.00 0.10
DVA 150417P00072500 P 04/17/15 72.5 0.05 0.10
DVA 150417P00075000 P 04/17/15 75.0 0.10 0.15
DVA 150417P00077500 P 04/17/15 77.5 0.10 0.30
DVA 150417P00080000 P 04/17/15 80.0 0.50 0.70
DVA 150417P00082500 P 04/17/15 82.5 1.35 1.85
DVA 150417P00085000 P 04/17/15 85.0 3.00 4.30
DVA 150417P00087500 P 04/17/15 87.5 5.40 6.50
DVA 150417P00090000 P 04/17/15 90.0 7.70 8.90
DVA 150515C00042500 C 05/15/15 42.5 37.20 41.10
DVA 150515C00045000 C 05/15/15 45.0 34.70 38.50
DVA 150515C00047500 C 05/15/15 47.5 32.30 36.00
DVA 150515C00050000 C 05/15/15 50.0 29.70 33.50
DVA 150515C00055000 C 05/15/15 55.0 25.80 27.80
DVA 150515C00060000 C 05/15/15 60.0 20.80 22.80
DVA 150515C00065000 C 05/15/15 65.0 15.70 17.70
DVA 150515C00070000 C 05/15/15 70.0 11.20 12.80
DVA 150515C00072500 C 05/15/15 72.5 8.80 10.10
DVA 150515C00075000 C 05/15/15 75.0 6.70 7.80
DVA 150515C00077500 C 05/15/15 77.5 4.60 5.50
DVA 150515C00080000 C 05/15/15 80.0 2.75 3.50
DVA 150515C00082500 C 05/15/15 82.5 1.55 2.00
DVA 150515C00085000 C 05/15/15 85.0 0.70 1.10
DVA 150515C00087500 C 05/15/15 87.5 0.25 0.50
DVA 150515C00090000 C 05/15/15 90.0 0.05 0.35
DVA 150515C00095000 C 05/15/15 95.0 0.00 0.25
DVA 150515C00100000 C 05/15/15 100.0 0.00 0.25
DVA 150515C00105000 C 05/15/15 105.0 0.00 0.25
DVA 150515C00110000 C 05/15/15 110.0 0.00 0.25
DVA 150515C00115000 C 05/15/15 115.0 0.00 0.15
DVA 150515C00120000 C 05/15/15 120.0 0.00 0.25
DVA 150515P00042500 P 05/15/15 42.5 0.00 0.20
DVA 150515P00045000 P 05/15/15 45.0 0.00 0.20
DVA 150515P00047500 P 05/15/15 47.5 0.00 0.20
DVA 150515P00050000 P 05/15/15 50.0 0.00 0.30
DVA 150515P00055000 P 05/15/15 55.0 0.00 0.30
DVA 150515P00060000 P 05/15/15 60.0 0.00 0.30
DVA 150515P00065000 P 05/15/15 65.0 0.00 0.35
DVA 150515P00070000 P 05/15/15 70.0 0.10 0.45
DVA 150515P00072500 P 05/15/15 72.5 0.20 0.45
DVA 150515P00075000 P 05/15/15 75.0 0.35 0.65
DVA 150515P00077500 P 05/15/15 77.5 0.80 0.95
DVA 150515P00080000 P 05/15/15 80.0 1.45 1.70
DVA 150515P00082500 P 05/15/15 82.5 2.40 2.95
DVA 150515P00085000 P 05/15/15 85.0 3.80 4.60
DVA 150515P00087500 P 05/15/15 87.5 5.70 6.70
DVA 150515P00090000 P 05/15/15 90.0 7.90 9.40
DVA 150515P00095000 P 05/15/15 95.0 12.40 15.00
DVA 150515P00100000 P 05/15/15 100.0 17.40 20.30
DVA 150515P00105000 P 05/15/15 105.0 21.40 25.30
DVA 150515P00110000 P 05/15/15 110.0 26.40 30.40
DVA 150515P00115000 P 05/15/15 115.0 31.50 35.30
DVA 150515P00120000 P 05/15/15 120.0 36.50 40.30
DVA 150717C00050000 C 07/17/15 50.0 30.10 32.90
DVA 150717C00055000 C 07/17/15 55.0 25.10 28.00
DVA 150717C00060000 C 07/17/15 60.0 20.10 23.00
DVA 150717C00065000 C 07/17/15 65.0 15.30 18.00
DVA 150717C00067500 C 07/17/15 67.5 12.80 15.60
DVA 150717C00070000 C 07/17/15 70.0 10.30 13.20
DVA 150717C00072500 C 07/17/15 72.5 9.10 10.50
DVA 150717C00075000 C 07/17/15 75.0 7.30 8.30
DVA 150717C00077500 C 07/17/15 77.5 5.30 5.90
DVA 150717C00080000 C 07/17/15 80.0 3.70 4.30
DVA 150717C00082500 C 07/17/15 82.5 2.30 2.95
DVA 150717C00085000 C 07/17/15 85.0 1.40 1.85
DVA 150717C00090000 C 07/17/15 90.0 0.35 0.70
DVA 150717P00050000 P 07/17/15 50.0 0.00 0.35
DVA 150717P00055000 P 07/17/15 55.0 0.00 0.40
DVA 150717P00060000 P 07/17/15 60.0 0.05 0.40
DVA 150717P00065000 P 07/17/15 65.0 0.10 0.50
DVA 150717P00067500 P 07/17/15 67.5 0.15 0.65
DVA 150717P00070000 P 07/17/15 70.0 0.25 0.70
DVA 150717P00072500 P 07/17/15 72.5 0.60 0.85
DVA 150717P00075000 P 07/17/15 75.0 0.75 1.15
DVA 150717P00077500 P 07/17/15 77.5 1.30 1.70
DVA 150717P00080000 P 07/17/15 80.0 2.05 2.50
DVA 150717P00082500 P 07/17/15 82.5 3.00 3.70
DVA 150717P00085000 P 07/17/15 85.0 4.50 5.30
DVA 150717P00090000 P 07/17/15 90.0 8.20 9.40
DVA 151016C00055000 C 10/16/15 55.0 25.20 28.30
DVA 151016C00060000 C 10/16/15 60.0 20.10 23.40
DVA 151016C00065000 C 10/16/15 65.0 15.30 18.90
DVA 151016C00067500 C 10/16/15 67.5 13.10 16.70
DVA 151016C00070000 C 10/16/15 70.0 11.10 13.80
DVA 151016C00072500 C 10/16/15 72.5 9.30 11.60
DVA 151016C00075000 C 10/16/15 75.0 8.00 9.40
DVA 151016C00077500 C 10/16/15 77.5 6.30 7.50
DVA 151016C00080000 C 10/16/15 80.0 4.80 5.80
DVA 151016C00082500 C 10/16/15 82.5 3.50 4.20
DVA 151016C00085000 C 10/16/15 85.0 2.30 3.10
DVA 151016C00090000 C 10/16/15 90.0 1.05 1.25
DVA 151016C00095000 C 10/16/15 95.0 0.30 0.75
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 0.50
DVA 151016P00060000 P 10/16/15 60.0 0.15 0.35
DVA 151016P00065000 P 10/16/15 65.0 0.00 0.80
DVA 151016P00067500 P 10/16/15 67.5 0.50 0.95
DVA 151016P00070000 P 10/16/15 70.0 0.70 1.10
DVA 151016P00072500 P 10/16/15 72.5 1.05 1.45
DVA 151016P00075000 P 10/16/15 75.0 1.55 2.00
DVA 151016P00077500 P 10/16/15 77.5 2.15 2.70
DVA 151016P00080000 P 10/16/15 80.0 2.70 3.70
DVA 151016P00082500 P 10/16/15 82.5 4.10 4.80
DVA 151016P00085000 P 10/16/15 85.0 5.30 6.30
DVA 151016P00090000 P 10/16/15 90.0 7.90 11.10
DVA 151016P00095000 P 10/16/15 95.0 12.10 14.80
DVA 151016P00100000 P 10/16/15 100.0 16.70 20.20
DVA 151016P00105000 P 10/16/15 105.0 21.60 24.60
DVA 160115C00030000 C 01/15/16 30.0 51.30 53.80
DVA 160115C00035000 C 01/15/16 35.0 44.80 48.80
DVA 160115C00037500 C 01/15/16 37.5 42.40 46.20
DVA 160115C00040000 C 01/15/16 40.0 39.80 43.80
DVA 160115C00042500 C 01/15/16 42.5 37.40 41.20
DVA 160115C00045000 C 01/15/16 45.0 35.10 38.80
DVA 160115C00047500 C 01/15/16 47.5 32.50 36.40
DVA 160115C00050000 C 01/15/16 50.0 31.30 34.00
DVA 160115C00055000 C 01/15/16 55.0 25.40 29.00
DVA 160115C00057500 C 01/15/16 57.5 23.00 27.10
DVA 160115C00060000 C 01/15/16 60.0 20.60 24.70
DVA 160115C00062500 C 01/15/16 62.5 18.30 22.40
DVA 160115C00065000 C 01/15/16 65.0 16.20 20.10
DVA 160115C00067500 C 01/15/16 67.5 14.00 17.80
DVA 160115C00070000 C 01/15/16 70.0 11.80 15.70
DVA 160115C00072500 C 01/15/16 72.5 9.80 13.70
DVA 160115C00075000 C 01/15/16 75.0 8.90 11.50
DVA 160115C00077500 C 01/15/16 77.5 7.10 9.80
DVA 160115C00080000 C 01/15/16 80.0 5.40 7.30
DVA 160115C00082500 C 01/15/16 82.5 4.20 5.80
DVA 160115C00085000 C 01/15/16 85.0 3.00 4.60
DVA 160115C00087500 C 01/15/16 87.5 2.20 3.60
DVA 160115C00090000 C 01/15/16 90.0 1.85 2.55
DVA 160115C00095000 C 01/15/16 95.0 0.50 1.50
DVA 160115C00100000 C 01/15/16 100.0 0.00 1.00
DVA 160115C00105000 C 01/15/16 105.0 0.00 1.00
DVA 160115C00110000 C 01/15/16 110.0 0.00 1.00
DVA 160115P00030000 P 01/15/16 30.0 0.00 1.00
DVA 160115P00035000 P 01/15/16 35.0 0.00 1.00
DVA 160115P00037500 P 01/15/16 37.5 0.00 1.00
DVA 160115P00040000 P 01/15/16 40.0 0.00 1.00
DVA 160115P00042500 P 01/15/16 42.5 0.00 1.00
DVA 160115P00045000 P 01/15/16 45.0 0.00 1.00
DVA 160115P00047500 P 01/15/16 47.5 0.00 1.00
DVA 160115P00050000 P 01/15/16 50.0 0.00 1.00
DVA 160115P00055000 P 01/15/16 55.0 0.00 0.50
DVA 160115P00057500 P 01/15/16 57.5 0.00 1.00
DVA 160115P00060000 P 01/15/16 60.0 0.30 1.10
DVA 160115P00062500 P 01/15/16 62.5 0.25 1.25
DVA 160115P00065000 P 01/15/16 65.0 0.40 1.40
DVA 160115P00067500 P 01/15/16 67.5 0.65 2.65
DVA 160115P00070000 P 01/15/16 70.0 0.95 2.00
DVA 160115P00072500 P 01/15/16 72.5 1.55 2.40
DVA 160115P00075000 P 01/15/16 75.0 2.00 2.60
DVA 160115P00077500 P 01/15/16 77.5 2.45 3.90
DVA 160115P00080000 P 01/15/16 80.0 3.60 4.90
DVA 160115P00082500 P 01/15/16 82.5 4.50 6.50
DVA 160115P00085000 P 01/15/16 85.0 5.90 7.50
DVA 160115P00087500 P 01/15/16 87.5 7.60 9.20
DVA 160115P00090000 P 01/15/16 90.0 9.10 11.50
DVA 160115P00095000 P 01/15/16 95.0 12.40 15.70
DVA 160115P00100000 P 01/15/16 100.0 16.50 20.60
DVA 160115P00105000 P 01/15/16 105.0 21.60 25.60
DVA 160115P00110000 P 01/15/16 110.0 26.30 30.10

OPRA data is delayed 15 minutes.