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 (2015-12-11)Premium Content

Davita Healthcare Partners Inc (DVA)
As of Feb 10 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DVA 160219C00035000 C 02/19/16 35.0 28.40 29.50
DVA 160219C00037500 C 02/19/16 37.5 25.90 27.00
DVA 160219C00040000 C 02/19/16 40.0 23.40 24.50
DVA 160219C00042500 C 02/19/16 42.5 20.90 22.00
DVA 160219C00045000 C 02/19/16 45.0 18.40 19.50
DVA 160219C00050000 C 02/19/16 50.0 13.40 14.50
DVA 160219C00055000 C 02/19/16 55.0 8.40 9.60
DVA 160219C00057500 C 02/19/16 57.5 5.10 7.40
DVA 160219C00060000 C 02/19/16 60.0 3.10 4.70
DVA 160219C00062500 C 02/19/16 62.5 1.95 2.25
DVA 160219C00065000 C 02/19/16 65.0 0.70 0.90
DVA 160219C00067500 C 02/19/16 67.5 0.20 0.30
DVA 160219C00070000 C 02/19/16 70.0 0.00 0.25
DVA 160219C00072500 C 02/19/16 72.5 0.00 0.30
DVA 160219C00075000 C 02/19/16 75.0 0.00 0.30
DVA 160219C00077500 C 02/19/16 77.5 0.00 0.30
DVA 160219C00080000 C 02/19/16 80.0 0.00 0.30
DVA 160219C00085000 C 02/19/16 85.0 0.00 0.30
DVA 160219C00090000 C 02/19/16 90.0 0.00 0.30
DVA 160219C00095000 C 02/19/16 95.0 0.00 0.30
DVA 160219C00100000 C 02/19/16 100.0 0.00 0.30
DVA 160219P00035000 P 02/19/16 35.0 0.00 0.30
DVA 160219P00037500 P 02/19/16 37.5 0.00 0.30
DVA 160219P00040000 P 02/19/16 40.0 0.00 0.30
DVA 160219P00042500 P 02/19/16 42.5 0.00 0.30
DVA 160219P00045000 P 02/19/16 45.0 0.00 0.30
DVA 160219P00050000 P 02/19/16 50.0 0.00 0.30
DVA 160219P00055000 P 02/19/16 55.0 0.05 0.20
DVA 160219P00057500 P 02/19/16 57.5 0.05 0.20
DVA 160219P00060000 P 02/19/16 60.0 0.30 0.45
DVA 160219P00062500 P 02/19/16 62.5 0.90 1.05
DVA 160219P00065000 P 02/19/16 65.0 2.05 2.35
DVA 160219P00067500 P 02/19/16 67.5 3.50 5.20
DVA 160219P00070000 P 02/19/16 70.0 5.70 7.70
DVA 160219P00072500 P 02/19/16 72.5 8.00 9.20
DVA 160219P00075000 P 02/19/16 75.0 10.50 11.60
DVA 160219P00077500 P 02/19/16 77.5 13.00 14.10
DVA 160219P00080000 P 02/19/16 80.0 15.50 16.60
DVA 160219P00085000 P 02/19/16 85.0 20.50 21.60
DVA 160219P00090000 P 02/19/16 90.0 25.50 26.60
DVA 160219P00095000 P 02/19/16 95.0 30.50 31.60
DVA 160219P00100000 P 02/19/16 100.0 35.50 36.60
DVA 160318C00035000 C 03/18/16 35.0 28.40 29.50
DVA 160318C00037500 C 03/18/16 37.5 25.90 27.10
DVA 160318C00040000 C 03/18/16 40.0 23.40 24.60
DVA 160318C00042500 C 03/18/16 42.5 20.90 22.10
DVA 160318C00045000 C 03/18/16 45.0 18.50 19.60
DVA 160318C00047500 C 03/18/16 47.5 16.00 17.10
DVA 160318C00050000 C 03/18/16 50.0 13.50 14.60
DVA 160318C00055000 C 03/18/16 55.0 8.70 9.80
DVA 160318C00057500 C 03/18/16 57.5 6.40 7.50
DVA 160318C00060000 C 03/18/16 60.0 4.50 5.40
DVA 160318C00062500 C 03/18/16 62.5 2.80 3.00
DVA 160318C00065000 C 03/18/16 65.0 1.50 1.70
DVA 160318C00067500 C 03/18/16 67.5 0.70 0.85
DVA 160318C00070000 C 03/18/16 70.0 0.25 0.40
DVA 160318C00072500 C 03/18/16 72.5 0.00 0.30
DVA 160318C00075000 C 03/18/16 75.0 0.00 0.15
DVA 160318C00080000 C 03/18/16 80.0 0.00 0.30
DVA 160318C00085000 C 03/18/16 85.0 0.00 0.30
DVA 160318C00090000 C 03/18/16 90.0 0.00 0.30
DVA 160318C00095000 C 03/18/16 95.0 0.00 0.30
DVA 160318C00100000 C 03/18/16 100.0 0.00 0.20
DVA 160318P00035000 P 03/18/16 35.0 0.00 0.10
DVA 160318P00037500 P 03/18/16 37.5 0.00 0.35
DVA 160318P00040000 P 03/18/16 40.0 0.00 0.25
DVA 160318P00042500 P 03/18/16 42.5 0.00 0.25
DVA 160318P00045000 P 03/18/16 45.0 0.00 0.25
DVA 160318P00047500 P 03/18/16 47.5 0.00 0.35
DVA 160318P00050000 P 03/18/16 50.0 0.05 0.30
DVA 160318P00055000 P 03/18/16 55.0 0.25 0.40
DVA 160318P00057500 P 03/18/16 57.5 0.45 0.60
DVA 160318P00060000 P 03/18/16 60.0 0.90 1.05
DVA 160318P00062500 P 03/18/16 62.5 1.65 1.85
DVA 160318P00065000 P 03/18/16 65.0 2.75 3.10
DVA 160318P00067500 P 03/18/16 67.5 4.00 5.60
DVA 160318P00070000 P 03/18/16 70.0 6.00 7.00
DVA 160318P00072500 P 03/18/16 72.5 8.10 9.30
DVA 160318P00075000 P 03/18/16 75.0 10.50 11.70
DVA 160318P00080000 P 03/18/16 80.0 15.50 16.60
DVA 160318P00085000 P 03/18/16 85.0 20.50 21.60
DVA 160318P00090000 P 03/18/16 90.0 25.50 26.60
DVA 160318P00095000 P 03/18/16 95.0 30.50 31.60
DVA 160318P00100000 P 03/18/16 100.0 35.50 36.60
DVA 160415C00040000 C 04/15/16 40.0 23.50 24.60
DVA 160415C00042500 C 04/15/16 42.5 21.00 22.10
DVA 160415C00045000 C 04/15/16 45.0 18.50 19.70
DVA 160415C00047500 C 04/15/16 47.5 16.10 17.20
DVA 160415C00050000 C 04/15/16 50.0 13.70 14.80
DVA 160415C00055000 C 04/15/16 55.0 8.00 10.20
DVA 160415C00057500 C 04/15/16 57.5 6.80 7.80
DVA 160415C00060000 C 04/15/16 60.0 5.00 5.70
DVA 160415C00062500 C 04/15/16 62.5 3.30 3.60
DVA 160415C00065000 C 04/15/16 65.0 2.10 2.25
DVA 160415C00067500 C 04/15/16 67.5 1.15 1.30
DVA 160415C00070000 C 04/15/16 70.0 0.55 0.70
DVA 160415C00072500 C 04/15/16 72.5 0.25 0.40
DVA 160415C00075000 C 04/15/16 75.0 0.15 0.35
DVA 160415C00077500 C 04/15/16 77.5 0.00 0.30
DVA 160415C00080000 C 04/15/16 80.0 0.00 0.30
DVA 160415C00082500 C 04/15/16 82.5 0.00 0.30
DVA 160415C00085000 C 04/15/16 85.0 0.00 0.30
DVA 160415C00087500 C 04/15/16 87.5 0.00 0.30
DVA 160415C00090000 C 04/15/16 90.0 0.00 0.30
DVA 160415C00095000 C 04/15/16 95.0 0.00 0.30
DVA 160415C00100000 C 04/15/16 100.0 0.00 0.30
DVA 160415C00105000 C 04/15/16 105.0 0.00 0.30
DVA 160415C00110000 C 04/15/16 110.0 0.00 0.30
DVA 160415C00115000 C 04/15/16 115.0 0.00 0.30
DVA 160415P00040000 P 04/15/16 40.0 0.00 0.40
DVA 160415P00042500 P 04/15/16 42.5 0.00 0.40
DVA 160415P00045000 P 04/15/16 45.0 0.00 0.40
DVA 160415P00047500 P 04/15/16 47.5 0.05 0.40
DVA 160415P00050000 P 04/15/16 50.0 0.10 0.55
DVA 160415P00055000 P 04/15/16 55.0 0.45 0.60
DVA 160415P00057500 P 04/15/16 57.5 0.80 0.95
DVA 160415P00060000 P 04/15/16 60.0 1.35 1.50
DVA 160415P00062500 P 04/15/16 62.5 2.15 2.30
DVA 160415P00065000 P 04/15/16 65.0 3.30 3.60
DVA 160415P00067500 P 04/15/16 67.5 4.80 5.80
DVA 160415P00070000 P 04/15/16 70.0 6.30 8.20
DVA 160415P00072500 P 04/15/16 72.5 8.30 9.40
DVA 160415P00075000 P 04/15/16 75.0 10.60 11.80
DVA 160415P00077500 P 04/15/16 77.5 13.10 14.20
DVA 160415P00080000 P 04/15/16 80.0 15.50 16.70
DVA 160415P00082500 P 04/15/16 82.5 18.00 19.10
DVA 160415P00085000 P 04/15/16 85.0 20.50 21.60
DVA 160415P00087500 P 04/15/16 87.5 23.00 24.10
DVA 160415P00090000 P 04/15/16 90.0 25.50 26.70
DVA 160415P00095000 P 04/15/16 95.0 30.50 31.60
DVA 160415P00100000 P 04/15/16 100.0 35.50 36.60
DVA 160415P00105000 P 04/15/16 105.0 40.50 41.60
DVA 160415P00110000 P 04/15/16 110.0 45.50 46.60
DVA 160415P00115000 P 04/15/16 115.0 50.50 51.60
DVA 160715C00037500 C 07/15/16 37.5 24.60 27.70
DVA 160715C00040000 C 07/15/16 40.0 23.60 25.00
DVA 160715C00042500 C 07/15/16 42.5 20.10 22.60
DVA 160715C00045000 C 07/15/16 45.0 17.70 20.30
DVA 160715C00047500 C 07/15/16 47.5 15.30 17.90
DVA 160715C00050000 C 07/15/16 50.0 13.10 15.80
DVA 160715C00055000 C 07/15/16 55.0 9.80 10.80
DVA 160715C00057500 C 07/15/16 57.5 8.10 9.20
DVA 160715C00060000 C 07/15/16 60.0 6.30 7.00
DVA 160715C00062500 C 07/15/16 62.5 4.70 5.10
DVA 160715C00065000 C 07/15/16 65.0 3.40 3.80
DVA 160715C00067500 C 07/15/16 67.5 2.35 2.75
DVA 160715C00070000 C 07/15/16 70.0 1.55 1.90
DVA 160715C00072500 C 07/15/16 72.5 1.05 1.30
DVA 160715C00075000 C 07/15/16 75.0 0.45 0.85
DVA 160715C00077500 C 07/15/16 77.5 0.20 0.60
DVA 160715C00080000 C 07/15/16 80.0 0.00 0.50
DVA 160715C00082500 C 07/15/16 82.5 0.00 0.40
DVA 160715C00085000 C 07/15/16 85.0 0.00 0.25
DVA 160715C00090000 C 07/15/16 90.0 0.00 0.40
DVA 160715C00095000 C 07/15/16 95.0 0.00 0.40
DVA 160715C00100000 C 07/15/16 100.0 0.00 0.40
DVA 160715C00105000 C 07/15/16 105.0 0.00 0.40
DVA 160715C00110000 C 07/15/16 110.0 0.00 0.40
DVA 160715P00037500 P 07/15/16 37.5 0.15 0.50
DVA 160715P00040000 P 07/15/16 40.0 0.20 0.50
DVA 160715P00042500 P 07/15/16 42.5 0.25 0.60
DVA 160715P00045000 P 07/15/16 45.0 0.35 0.70
DVA 160715P00047500 P 07/15/16 47.5 0.50 0.85
DVA 160715P00050000 P 07/15/16 50.0 0.70 1.05
DVA 160715P00055000 P 07/15/16 55.0 1.30 1.55
DVA 160715P00057500 P 07/15/16 57.5 1.80 2.05
DVA 160715P00060000 P 07/15/16 60.0 2.50 2.75
DVA 160715P00062500 P 07/15/16 62.5 3.40 3.80
DVA 160715P00065000 P 07/15/16 65.0 4.50 4.90
DVA 160715P00067500 P 07/15/16 67.5 6.00 6.40
DVA 160715P00070000 P 07/15/16 70.0 7.70 8.40
DVA 160715P00072500 P 07/15/16 72.5 9.20 11.00
DVA 160715P00075000 P 07/15/16 75.0 11.10 12.30
DVA 160715P00077500 P 07/15/16 77.5 13.40 14.60
DVA 160715P00080000 P 07/15/16 80.0 15.60 16.90
DVA 160715P00082500 P 07/15/16 82.5 18.00 19.30
DVA 160715P00085000 P 07/15/16 85.0 20.40 21.80
DVA 160715P00090000 P 07/15/16 90.0 25.40 26.70
DVA 160715P00095000 P 07/15/16 95.0 30.40 31.70
DVA 160715P00100000 P 07/15/16 100.0 35.40 36.70
DVA 160715P00105000 P 07/15/16 105.0 40.40 41.70
DVA 160715P00110000 P 07/15/16 110.0 45.40 46.70

OPRA data is delayed 15 minutes.