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 (2015-06-12)Premium Content

Davita Healthcare Partners Inc (DVA)
As of Aug 3 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DVA 150821C00042500 C 08/21/15 42.5 36.40 38.70
DVA 150821C00045000 C 08/21/15 45.0 33.90 36.20
DVA 150821C00047500 C 08/21/15 47.5 31.40 33.70
DVA 150821C00050000 C 08/21/15 50.0 28.90 31.20
DVA 150821C00055000 C 08/21/15 55.0 23.90 26.20
DVA 150821C00060000 C 08/21/15 60.0 18.90 21.20
DVA 150821C00065000 C 08/21/15 65.0 13.90 15.20
DVA 150821C00070000 C 08/21/15 70.0 9.00 10.30
DVA 150821C00072500 C 08/21/15 72.5 6.50 7.50
DVA 150821C00075000 C 08/21/15 75.0 4.10 5.20
DVA 150821C00077500 C 08/21/15 77.5 2.25 2.75
DVA 150821C00080000 C 08/21/15 80.0 0.95 1.15
DVA 150821C00082500 C 08/21/15 82.5 0.15 0.35
DVA 150821C00085000 C 08/21/15 85.0 0.00 0.15
DVA 150821C00087500 C 08/21/15 87.5 0.00 0.10
DVA 150821C00090000 C 08/21/15 90.0 0.00 0.10
DVA 150821C00095000 C 08/21/15 95.0 0.00 0.30
DVA 150821C00100000 C 08/21/15 100.0 0.00 0.30
DVA 150821C00105000 C 08/21/15 105.0 0.00 0.30
DVA 150821C00110000 C 08/21/15 110.0 0.00 0.30
DVA 150821C00115000 C 08/21/15 115.0 0.00 0.30
DVA 150821C00120000 C 08/21/15 120.0 0.00 0.30
DVA 150821P00042500 P 08/21/15 42.5 0.00 0.30
DVA 150821P00045000 P 08/21/15 45.0 0.00 0.30
DVA 150821P00047500 P 08/21/15 47.5 0.00 0.30
DVA 150821P00050000 P 08/21/15 50.0 0.00 0.30
DVA 150821P00055000 P 08/21/15 55.0 0.00 0.30
DVA 150821P00060000 P 08/21/15 60.0 0.00 0.30
DVA 150821P00065000 P 08/21/15 65.0 0.00 0.30
DVA 150821P00070000 P 08/21/15 70.0 0.00 0.30
DVA 150821P00072500 P 08/21/15 72.5 0.00 0.15
DVA 150821P00075000 P 08/21/15 75.0 0.05 0.45
DVA 150821P00077500 P 08/21/15 77.5 0.40 0.60
DVA 150821P00080000 P 08/21/15 80.0 1.30 1.50
DVA 150821P00082500 P 08/21/15 82.5 2.85 4.00
DVA 150821P00085000 P 08/21/15 85.0 5.10 6.10
DVA 150821P00087500 P 08/21/15 87.5 7.50 8.60
DVA 150821P00090000 P 08/21/15 90.0 10.00 11.30
DVA 150821P00095000 P 08/21/15 95.0 15.00 17.10
DVA 150821P00100000 P 08/21/15 100.0 20.00 22.10
DVA 150821P00105000 P 08/21/15 105.0 25.00 27.10
DVA 150821P00110000 P 08/21/15 110.0 30.00 32.10
DVA 150821P00115000 P 08/21/15 115.0 35.00 37.10
DVA 150821P00120000 P 08/21/15 120.0 40.00 42.10
DVA 150918C00040000 C 09/18/15 40.0 38.90 41.20
DVA 150918C00042500 C 09/18/15 42.5 36.40 38.70
DVA 150918C00045000 C 09/18/15 45.0 33.90 36.20
DVA 150918C00047500 C 09/18/15 47.5 31.40 33.70
DVA 150918C00050000 C 09/18/15 50.0 29.00 31.00
DVA 150918C00055000 C 09/18/15 55.0 24.00 25.50
DVA 150918C00060000 C 09/18/15 60.0 19.00 20.60
DVA 150918C00065000 C 09/18/15 65.0 14.00 15.60
DVA 150918C00070000 C 09/18/15 70.0 9.10 10.70
DVA 150918C00072500 C 09/18/15 72.5 6.70 7.70
DVA 150918C00075000 C 09/18/15 75.0 4.40 5.30
DVA 150918C00077500 C 09/18/15 77.5 2.65 3.30
DVA 150918C00080000 C 09/18/15 80.0 1.35 1.70
DVA 150918C00082500 C 09/18/15 82.5 0.50 0.75
DVA 150918C00085000 C 09/18/15 85.0 0.05 0.45
DVA 150918C00087500 C 09/18/15 87.5 0.05 0.35
DVA 150918C00090000 C 09/18/15 90.0 0.00 0.30
DVA 150918C00095000 C 09/18/15 95.0 0.00 0.30
DVA 150918C00100000 C 09/18/15 100.0 0.00 0.30
DVA 150918C00105000 C 09/18/15 105.0 0.00 0.30
DVA 150918C00110000 C 09/18/15 110.0 0.00 0.30
DVA 150918C00115000 C 09/18/15 115.0 0.00 0.30
DVA 150918C00120000 C 09/18/15 120.0 0.00 0.30
DVA 150918P00040000 P 09/18/15 40.0 0.00 0.30
DVA 150918P00042500 P 09/18/15 42.5 0.00 0.30
DVA 150918P00045000 P 09/18/15 45.0 0.00 0.30
DVA 150918P00047500 P 09/18/15 47.5 0.00 0.30
DVA 150918P00050000 P 09/18/15 50.0 0.00 0.30
DVA 150918P00055000 P 09/18/15 55.0 0.00 0.30
DVA 150918P00060000 P 09/18/15 60.0 0.00 0.30
DVA 150918P00065000 P 09/18/15 65.0 0.00 0.30
DVA 150918P00070000 P 09/18/15 70.0 0.05 0.35
DVA 150918P00072500 P 09/18/15 72.5 0.10 0.50
DVA 150918P00075000 P 09/18/15 75.0 0.35 0.65
DVA 150918P00077500 P 09/18/15 77.5 0.85 1.25
DVA 150918P00080000 P 09/18/15 80.0 1.80 2.30
DVA 150918P00082500 P 09/18/15 82.5 3.10 4.10
DVA 150918P00085000 P 09/18/15 85.0 5.10 6.40
DVA 150918P00087500 P 09/18/15 87.5 7.50 8.70
DVA 150918P00090000 P 09/18/15 90.0 10.00 11.30
DVA 150918P00095000 P 09/18/15 95.0 15.00 16.30
DVA 150918P00100000 P 09/18/15 100.0 20.00 22.10
DVA 150918P00105000 P 09/18/15 105.0 25.00 27.10
DVA 150918P00110000 P 09/18/15 110.0 30.00 32.10
DVA 150918P00115000 P 09/18/15 115.0 35.00 37.10
DVA 150918P00120000 P 09/18/15 120.0 40.00 42.10
DVA 151016C00055000 C 10/16/15 55.0 23.90 25.50
DVA 151016C00060000 C 10/16/15 60.0 19.00 21.00
DVA 151016C00065000 C 10/16/15 65.0 14.10 15.70
DVA 151016C00067500 C 10/16/15 67.5 11.60 13.40
DVA 151016C00070000 C 10/16/15 70.0 9.20 11.50
DVA 151016C00072500 C 10/16/15 72.5 6.90 8.00
DVA 151016C00075000 C 10/16/15 75.0 4.60 6.00
DVA 151016C00077500 C 10/16/15 77.5 3.10 3.60
DVA 151016C00080000 C 10/16/15 80.0 1.75 2.15
DVA 151016C00082500 C 10/16/15 82.5 0.95 1.20
DVA 151016C00085000 C 10/16/15 85.0 0.20 0.70
DVA 151016C00087500 C 10/16/15 87.5 0.05 0.45
DVA 151016C00090000 C 10/16/15 90.0 0.10 0.20
DVA 151016C00092500 C 10/16/15 92.5 0.00 0.35
DVA 151016C00095000 C 10/16/15 95.0 0.00 0.30
DVA 151016C00100000 C 10/16/15 100.0 0.00 0.30
DVA 151016C00105000 C 10/16/15 105.0 0.00 0.30
DVA 151016P00055000 P 10/16/15 55.0 0.00 0.35
DVA 151016P00060000 P 10/16/15 60.0 0.00 0.35
DVA 151016P00065000 P 10/16/15 65.0 0.00 0.40
DVA 151016P00067500 P 10/16/15 67.5 0.05 0.45
DVA 151016P00070000 P 10/16/15 70.0 0.10 0.45
DVA 151016P00072500 P 10/16/15 72.5 0.20 0.60
DVA 151016P00075000 P 10/16/15 75.0 0.60 0.80
DVA 151016P00077500 P 10/16/15 77.5 1.20 1.55
DVA 151016P00080000 P 10/16/15 80.0 2.20 2.75
DVA 151016P00082500 P 10/16/15 82.5 3.60 4.30
DVA 151016P00085000 P 10/16/15 85.0 4.90 6.50
DVA 151016P00087500 P 10/16/15 87.5 7.10 8.70
DVA 151016P00090000 P 10/16/15 90.0 10.00 11.30
DVA 151016P00092500 P 10/16/15 92.5 12.50 14.60
DVA 151016P00095000 P 10/16/15 95.0 15.00 16.30
DVA 151016P00100000 P 10/16/15 100.0 20.00 21.70
DVA 151016P00105000 P 10/16/15 105.0 24.50 26.30
DVA 160115C00030000 C 01/15/16 30.0 47.80 51.40
DVA 160115C00035000 C 01/15/16 35.0 42.70 46.40
DVA 160115C00037500 C 01/15/16 37.5 41.10 43.90
DVA 160115C00040000 C 01/15/16 40.0 39.10 41.40
DVA 160115C00042500 C 01/15/16 42.5 36.60 39.00
DVA 160115C00045000 C 01/15/16 45.0 34.10 35.10
DVA 160115C00047500 C 01/15/16 47.5 31.20 33.90
DVA 160115C00050000 C 01/15/16 50.0 29.20 30.80
DVA 160115C00055000 C 01/15/16 55.0 23.80 25.90
DVA 160115C00057500 C 01/15/16 57.5 21.80 23.30
DVA 160115C00060000 C 01/15/16 60.0 19.40 20.80
DVA 160115C00062500 C 01/15/16 62.5 16.90 19.10
DVA 160115C00065000 C 01/15/16 65.0 14.40 16.10
DVA 160115C00067500 C 01/15/16 67.5 12.20 13.70
DVA 160115C00070000 C 01/15/16 70.0 10.00 11.20
DVA 160115C00072500 C 01/15/16 72.5 7.90 9.10
DVA 160115C00075000 C 01/15/16 75.0 6.10 6.80
DVA 160115C00077500 C 01/15/16 77.5 4.30 5.10
DVA 160115C00080000 C 01/15/16 80.0 3.10 3.70
DVA 160115C00082500 C 01/15/16 82.5 2.00 2.55
DVA 160115C00085000 C 01/15/16 85.0 1.35 1.70
DVA 160115C00087500 C 01/15/16 87.5 0.65 1.10
DVA 160115C00090000 C 01/15/16 90.0 0.30 0.75
DVA 160115C00092500 C 01/15/16 92.5 0.10 0.55
DVA 160115C00095000 C 01/15/16 95.0 0.15 0.50
DVA 160115C00100000 C 01/15/16 100.0 0.00 0.40
DVA 160115C00105000 C 01/15/16 105.0 0.00 0.40
DVA 160115C00110000 C 01/15/16 110.0 0.00 0.40
DVA 160115C00115000 C 01/15/16 115.0 0.00 0.40
DVA 160115C00120000 C 01/15/16 120.0 0.00 0.40
DVA 160115P00030000 P 01/15/16 30.0 0.00 0.45
DVA 160115P00035000 P 01/15/16 35.0 0.00 0.40
DVA 160115P00037500 P 01/15/16 37.5 0.00 0.45
DVA 160115P00040000 P 01/15/16 40.0 0.00 0.45
DVA 160115P00042500 P 01/15/16 42.5 0.00 0.50
DVA 160115P00045000 P 01/15/16 45.0 0.00 0.45
DVA 160115P00047500 P 01/15/16 47.5 0.00 0.45
DVA 160115P00050000 P 01/15/16 50.0 0.00 0.45
DVA 160115P00055000 P 01/15/16 55.0 0.00 0.50
DVA 160115P00057500 P 01/15/16 57.5 0.05 0.50
DVA 160115P00060000 P 01/15/16 60.0 0.05 0.50
DVA 160115P00062500 P 01/15/16 62.5 0.15 0.55
DVA 160115P00065000 P 01/15/16 65.0 0.25 0.65
DVA 160115P00067500 P 01/15/16 67.5 0.35 0.85
DVA 160115P00070000 P 01/15/16 70.0 0.70 1.10
DVA 160115P00072500 P 01/15/16 72.5 1.05 1.50
DVA 160115P00075000 P 01/15/16 75.0 1.60 2.10
DVA 160115P00077500 P 01/15/16 77.5 2.40 3.00
DVA 160115P00080000 P 01/15/16 80.0 3.50 3.90
DVA 160115P00082500 P 01/15/16 82.5 4.90 5.50
DVA 160115P00085000 P 01/15/16 85.0 6.20 7.40
DVA 160115P00087500 P 01/15/16 87.5 8.20 9.20
DVA 160115P00090000 P 01/15/16 90.0 9.80 11.70
DVA 160115P00092500 P 01/15/16 92.5 12.60 14.50
DVA 160115P00095000 P 01/15/16 95.0 15.00 16.40
DVA 160115P00100000 P 01/15/16 100.0 20.00 22.00
DVA 160115P00105000 P 01/15/16 105.0 25.00 27.00
DVA 160115P00110000 P 01/15/16 110.0 30.00 32.10
DVA 160115P00115000 P 01/15/16 115.0 35.00 37.10
DVA 160115P00120000 P 01/15/16 120.0 40.00 42.10

OPRA data is delayed 15 minutes.