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 5 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DVA 150515C00042500 C 05/15/15 42.5 38.00 41.40
DVA 150515C00045000 C 05/15/15 45.0 35.50 39.00
DVA 150515C00047500 C 05/15/15 47.5 33.00 36.40
DVA 150515C00050000 C 05/15/15 50.0 30.50 34.00
DVA 150515C00055000 C 05/15/15 55.0 25.50 29.00
DVA 150515C00060000 C 05/15/15 60.0 20.50 23.90
DVA 150515C00065000 C 05/15/15 65.0 15.50 18.80
DVA 150515C00070000 C 05/15/15 70.0 10.50 13.90
DVA 150515C00072500 C 05/15/15 72.5 8.00 11.40
DVA 150515C00075000 C 05/15/15 75.0 5.70 8.90
DVA 150515C00077500 C 05/15/15 77.5 3.70 6.20
DVA 150515C00080000 C 05/15/15 80.0 1.05 3.60
DVA 150515C00082500 C 05/15/15 82.5 0.35 0.55
DVA 150515C00085000 C 05/15/15 85.0 0.00 0.20
DVA 150515C00087500 C 05/15/15 87.5 0.00 0.05
DVA 150515C00090000 C 05/15/15 90.0 0.00 0.25
DVA 150515C00092500 C 05/15/15 92.5 0.00 0.25
DVA 150515C00095000 C 05/15/15 95.0 0.00 0.25
DVA 150515C00100000 C 05/15/15 100.0 0.00 0.15
DVA 150515C00105000 C 05/15/15 105.0 0.00 0.20
DVA 150515C00110000 C 05/15/15 110.0 0.00 0.15
DVA 150515C00115000 C 05/15/15 115.0 0.00 0.15
DVA 150515C00120000 C 05/15/15 120.0 0.00 0.15
DVA 150515P00042500 P 05/15/15 42.5 0.00 0.15
DVA 150515P00045000 P 05/15/15 45.0 0.00 0.15
DVA 150515P00047500 P 05/15/15 47.5 0.00 0.25
DVA 150515P00050000 P 05/15/15 50.0 0.00 0.15
DVA 150515P00055000 P 05/15/15 55.0 0.00 0.15
DVA 150515P00060000 P 05/15/15 60.0 0.00 0.15
DVA 150515P00065000 P 05/15/15 65.0 0.00 0.25
DVA 150515P00070000 P 05/15/15 70.0 0.00 0.25
DVA 150515P00072500 P 05/15/15 72.5 0.00 0.25
DVA 150515P00075000 P 05/15/15 75.0 0.00 0.20
DVA 150515P00077500 P 05/15/15 77.5 0.05 0.10
DVA 150515P00080000 P 05/15/15 80.0 0.25 0.35
DVA 150515P00082500 P 05/15/15 82.5 1.30 1.50
DVA 150515P00085000 P 05/15/15 85.0 1.70 4.80
DVA 150515P00087500 P 05/15/15 87.5 3.90 6.90
DVA 150515P00090000 P 05/15/15 90.0 6.10 9.40
DVA 150515P00092500 P 05/15/15 92.5 8.60 12.00
DVA 150515P00095000 P 05/15/15 95.0 11.40 14.50
DVA 150515P00100000 P 05/15/15 100.0 16.10 19.50
DVA 150515P00105000 P 05/15/15 105.0 21.10 24.50
DVA 150515P00110000 P 05/15/15 110.0 26.10 29.50
DVA 150515P00115000 P 05/15/15 115.0 31.10 34.50
DVA 150515P00120000 P 05/15/15 120.0 36.20 39.50
DVA 150619C00042500 C 06/19/15 42.5 38.00 41.40
DVA 150619C00045000 C 06/19/15 45.0 35.50 38.90
DVA 150619C00047500 C 06/19/15 47.5 33.00 36.40
DVA 150619C00050000 C 06/19/15 50.0 30.50 33.90
DVA 150619C00055000 C 06/19/15 55.0 25.50 28.90
DVA 150619C00060000 C 06/19/15 60.0 20.50 23.90
DVA 150619C00065000 C 06/19/15 65.0 15.60 18.60
DVA 150619C00070000 C 06/19/15 70.0 10.60 14.00
DVA 150619C00072500 C 06/19/15 72.5 8.10 11.40
DVA 150619C00075000 C 06/19/15 75.0 5.90 8.80
DVA 150619C00077500 C 06/19/15 77.5 3.60 6.40
DVA 150619C00080000 C 06/19/15 80.0 2.55 3.10
DVA 150619C00082500 C 06/19/15 82.5 1.25 1.40
DVA 150619C00085000 C 06/19/15 85.0 0.50 0.60
DVA 150619C00087500 C 06/19/15 87.5 0.05 0.50
DVA 150619C00090000 C 06/19/15 90.0 0.00 0.30
DVA 150619C00092500 C 06/19/15 92.5 0.00 0.25
DVA 150619C00095000 C 06/19/15 95.0 0.00 0.25
DVA 150619C00100000 C 06/19/15 100.0 0.00 0.25
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 0.20
DVA 150619P00042500 P 06/19/15 42.5 0.00 0.15
DVA 150619P00045000 P 06/19/15 45.0 0.00 0.20
DVA 150619P00047500 P 06/19/15 47.5 0.00 0.20
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 0.30
DVA 150619P00072500 P 06/19/15 72.5 0.00 0.40
DVA 150619P00075000 P 06/19/15 75.0 0.15 0.25
DVA 150619P00077500 P 06/19/15 77.5 0.45 0.55
DVA 150619P00080000 P 06/19/15 80.0 1.05 1.20
DVA 150619P00082500 P 06/19/15 82.5 2.20 2.35
DVA 150619P00085000 P 06/19/15 85.0 3.00 5.00
DVA 150619P00087500 P 06/19/15 87.5 4.20 7.20
DVA 150619P00090000 P 06/19/15 90.0 6.60 9.50
DVA 150619P00092500 P 06/19/15 92.5 8.60 12.00
DVA 150619P00095000 P 06/19/15 95.0 11.50 14.50
DVA 150619P00100000 P 06/19/15 100.0 16.30 19.50
DVA 150619P00105000 P 06/19/15 105.0 21.10 24.50
DVA 150619P00110000 P 06/19/15 110.0 26.10 29.50
DVA 150619P00115000 P 06/19/15 115.0 31.30 34.50
DVA 150619P00120000 P 06/19/15 120.0 36.10 39.50
DVA 150717C00050000 C 07/17/15 50.0 30.80 33.80
DVA 150717C00055000 C 07/17/15 55.0 25.60 28.60
DVA 150717C00060000 C 07/17/15 60.0 20.60 23.80
DVA 150717C00065000 C 07/17/15 65.0 15.60 19.00
DVA 150717C00067500 C 07/17/15 67.5 13.10 16.50
DVA 150717C00070000 C 07/17/15 70.0 10.70 14.20
DVA 150717C00072500 C 07/17/15 72.5 8.50 11.80
DVA 150717C00075000 C 07/17/15 75.0 6.20 8.90
DVA 150717C00077500 C 07/17/15 77.5 4.80 6.70
DVA 150717C00080000 C 07/17/15 80.0 3.10 3.60
DVA 150717C00082500 C 07/17/15 82.5 1.85 1.95
DVA 150717C00085000 C 07/17/15 85.0 0.90 1.10
DVA 150717C00087500 C 07/17/15 87.5 0.40 0.60
DVA 150717C00090000 C 07/17/15 90.0 0.10 0.45
DVA 150717C00092500 C 07/17/15 92.5 0.00 0.30
DVA 150717C00095000 C 07/17/15 95.0 0.00 0.30
DVA 150717P00050000 P 07/17/15 50.0 0.00 0.25
DVA 150717P00055000 P 07/17/15 55.0 0.00 0.30
DVA 150717P00060000 P 07/17/15 60.0 0.00 0.30
DVA 150717P00065000 P 07/17/15 65.0 0.00 0.30
DVA 150717P00067500 P 07/17/15 67.5 0.00 0.35
DVA 150717P00070000 P 07/17/15 70.0 0.00 0.45
DVA 150717P00072500 P 07/17/15 72.5 0.10 0.55
DVA 150717P00075000 P 07/17/15 75.0 0.35 0.70
DVA 150717P00077500 P 07/17/15 77.5 0.70 1.10
DVA 150717P00080000 P 07/17/15 80.0 1.40 1.80
DVA 150717P00082500 P 07/17/15 82.5 2.55 2.90
DVA 150717P00085000 P 07/17/15 85.0 4.10 4.50
DVA 150717P00087500 P 07/17/15 87.5 4.70 7.40
DVA 150717P00090000 P 07/17/15 90.0 6.30 9.30
DVA 150717P00092500 P 07/17/15 92.5 8.60 12.10
DVA 150717P00095000 P 07/17/15 95.0 11.50 14.40
DVA 151016C00055000 C 10/16/15 55.0 26.00 29.00
DVA 151016C00060000 C 10/16/15 60.0 20.80 24.10
DVA 151016C00065000 C 10/16/15 65.0 15.90 19.50
DVA 151016C00067500 C 10/16/15 67.5 13.60 17.00
DVA 151016C00070000 C 10/16/15 70.0 11.50 14.60
DVA 151016C00072500 C 10/16/15 72.5 9.30 12.60
DVA 151016C00075000 C 10/16/15 75.0 7.20 9.90
DVA 151016C00077500 C 10/16/15 77.5 6.20 8.10
DVA 151016C00080000 C 10/16/15 80.0 4.50 5.40
DVA 151016C00082500 C 10/16/15 82.5 3.20 3.70
DVA 151016C00085000 C 10/16/15 85.0 2.20 3.00
DVA 151016C00087500 C 10/16/15 87.5 1.40 2.15
DVA 151016C00090000 C 10/16/15 90.0 0.85 1.45
DVA 151016C00092500 C 10/16/15 92.5 0.35 1.00
DVA 151016C00095000 C 10/16/15 95.0 0.15 0.65
DVA 151016C00100000 C 10/16/15 100.0 0.05 0.45
DVA 151016C00105000 C 10/16/15 105.0 0.00 0.40
DVA 151016P00055000 P 10/16/15 55.0 0.00 0.45
DVA 151016P00060000 P 10/16/15 60.0 0.00 0.45
DVA 151016P00065000 P 10/16/15 65.0 0.10 0.55
DVA 151016P00067500 P 10/16/15 67.5 0.15 0.70
DVA 151016P00070000 P 10/16/15 70.0 0.30 0.95
DVA 151016P00072500 P 10/16/15 72.5 0.70 1.30
DVA 151016P00075000 P 10/16/15 75.0 1.10 1.80
DVA 151016P00077500 P 10/16/15 77.5 1.65 2.40
DVA 151016P00080000 P 10/16/15 80.0 2.50 3.20
DVA 151016P00082500 P 10/16/15 82.5 3.60 4.40
DVA 151016P00085000 P 10/16/15 85.0 5.10 5.80
DVA 151016P00087500 P 10/16/15 87.5 6.90 8.40
DVA 151016P00090000 P 10/16/15 90.0 7.30 10.40
DVA 151016P00092500 P 10/16/15 92.5 9.10 12.50
DVA 151016P00095000 P 10/16/15 95.0 11.40 14.70
DVA 151016P00100000 P 10/16/15 100.0 16.20 19.60
DVA 151016P00105000 P 10/16/15 105.0 21.10 24.40
DVA 160115C00030000 C 01/15/16 30.0 50.70 54.00
DVA 160115C00035000 C 01/15/16 35.0 45.70 49.00
DVA 160115C00037500 C 01/15/16 37.5 43.30 46.40
DVA 160115C00040000 C 01/15/16 40.0 40.80 44.00
DVA 160115C00042500 C 01/15/16 42.5 38.30 41.40
DVA 160115C00045000 C 01/15/16 45.0 35.80 39.00
DVA 160115C00047500 C 01/15/16 47.5 33.40 36.40
DVA 160115C00050000 C 01/15/16 50.0 30.90 34.00
DVA 160115C00055000 C 01/15/16 55.0 26.00 29.20
DVA 160115C00057500 C 01/15/16 57.5 23.50 26.90
DVA 160115C00060000 C 01/15/16 60.0 21.50 24.40
DVA 160115C00062500 C 01/15/16 62.5 18.70 22.10
DVA 160115C00065000 C 01/15/16 65.0 16.80 19.00
DVA 160115C00067500 C 01/15/16 67.5 14.40 17.60
DVA 160115C00070000 C 01/15/16 70.0 12.60 15.40
DVA 160115C00072500 C 01/15/16 72.5 10.20 13.10
DVA 160115C00075000 C 01/15/16 75.0 8.80 10.90
DVA 160115C00077500 C 01/15/16 77.5 7.10 9.20
DVA 160115C00080000 C 01/15/16 80.0 5.50 6.50
DVA 160115C00082500 C 01/15/16 82.5 4.20 5.00
DVA 160115C00085000 C 01/15/16 85.0 3.10 3.90
DVA 160115C00087500 C 01/15/16 87.5 2.35 3.30
DVA 160115C00090000 C 01/15/16 90.0 1.55 2.45
DVA 160115C00092500 C 01/15/16 92.5 1.05 1.85
DVA 160115C00095000 C 01/15/16 95.0 0.45 1.85
DVA 160115C00100000 C 01/15/16 100.0 0.15 0.65
DVA 160115C00105000 C 01/15/16 105.0 0.00 0.50
DVA 160115C00110000 C 01/15/16 110.0 0.00 0.45
DVA 160115P00030000 P 01/15/16 30.0 0.00 0.40
DVA 160115P00035000 P 01/15/16 35.0 0.00 0.45
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 0.45
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 0.50
DVA 160115P00055000 P 01/15/16 55.0 0.00 0.50
DVA 160115P00057500 P 01/15/16 57.5 0.00 0.55
DVA 160115P00060000 P 01/15/16 60.0 0.30 0.70
DVA 160115P00062500 P 01/15/16 62.5 0.00 1.15
DVA 160115P00065000 P 01/15/16 65.0 0.25 0.80
DVA 160115P00067500 P 01/15/16 67.5 0.15 1.40
DVA 160115P00070000 P 01/15/16 70.0 0.85 1.75
DVA 160115P00072500 P 01/15/16 72.5 1.25 2.05
DVA 160115P00075000 P 01/15/16 75.0 1.75 2.75
DVA 160115P00077500 P 01/15/16 77.5 2.40 3.00
DVA 160115P00080000 P 01/15/16 80.0 3.30 4.10
DVA 160115P00082500 P 01/15/16 82.5 4.50 5.30
DVA 160115P00085000 P 01/15/16 85.0 5.90 6.70
DVA 160115P00087500 P 01/15/16 87.5 7.60 9.30
DVA 160115P00090000 P 01/15/16 90.0 9.10 10.90
DVA 160115P00092500 P 01/15/16 92.5 9.90 13.10
DVA 160115P00095000 P 01/15/16 95.0 12.10 15.20
DVA 160115P00100000 P 01/15/16 100.0 16.30 19.70
DVA 160115P00105000 P 01/15/16 105.0 21.10 24.60
DVA 160115P00110000 P 01/15/16 110.0 26.10 29.50

OPRA data is delayed 15 minutes.