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 (2016-03-11)Premium Content

Davita Healthcare Partners Inc (DVA)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DVA 160520C00035000 C 05/20/16 35.0 37.90 40.50
DVA 160520C00037500 C 05/20/16 37.5 34.80 38.00
DVA 160520C00040000 C 05/20/16 40.0 32.40 35.50
DVA 160520C00042500 C 05/20/16 42.5 29.90 33.00
DVA 160520C00045000 C 05/20/16 45.0 27.40 30.50
DVA 160520C00050000 C 05/20/16 50.0 22.50 25.70
DVA 160520C00055000 C 05/20/16 55.0 17.40 19.90
DVA 160520C00060000 C 05/20/16 60.0 12.70 15.10
DVA 160520C00062500 C 05/20/16 62.5 10.20 12.60
DVA 160520C00065000 C 05/20/16 65.0 8.00 10.20
DVA 160520C00067500 C 05/20/16 67.5 5.70 7.60
DVA 160520C00070000 C 05/20/16 70.0 3.80 5.30
DVA 160520C00072500 C 05/20/16 72.5 2.35 2.60
DVA 160520C00075000 C 05/20/16 75.0 1.00 1.15
DVA 160520C00077500 C 05/20/16 77.5 0.30 0.50
DVA 160520C00080000 C 05/20/16 80.0 0.00 0.15
DVA 160520C00082500 C 05/20/16 82.5 0.00 0.10
DVA 160520C00085000 C 05/20/16 85.0 0.00 0.15
DVA 160520C00090000 C 05/20/16 90.0 0.00 0.15
DVA 160520C00095000 C 05/20/16 95.0 0.00 0.15
DVA 160520C00100000 C 05/20/16 100.0 0.00 0.15
DVA 160520C00105000 C 05/20/16 105.0 0.00 0.15
DVA 160520P00035000 P 05/20/16 35.0 0.00 0.15
DVA 160520P00037500 P 05/20/16 37.5 0.00 0.15
DVA 160520P00040000 P 05/20/16 40.0 0.00 0.15
DVA 160520P00042500 P 05/20/16 42.5 0.00 0.15
DVA 160520P00045000 P 05/20/16 45.0 0.00 0.15
DVA 160520P00050000 P 05/20/16 50.0 0.00 0.15
DVA 160520P00055000 P 05/20/16 55.0 0.00 0.15
DVA 160520P00060000 P 05/20/16 60.0 0.00 0.10
DVA 160520P00062500 P 05/20/16 62.5 0.00 0.15
DVA 160520P00065000 P 05/20/16 65.0 0.05 0.20
DVA 160520P00067500 P 05/20/16 67.5 0.15 0.30
DVA 160520P00070000 P 05/20/16 70.0 0.40 0.55
DVA 160520P00072500 P 05/20/16 72.5 0.95 1.10
DVA 160520P00075000 P 05/20/16 75.0 2.10 2.40
DVA 160520P00077500 P 05/20/16 77.5 2.95 4.80
DVA 160520P00080000 P 05/20/16 80.0 5.00 7.00
DVA 160520P00082500 P 05/20/16 82.5 7.00 9.70
DVA 160520P00085000 P 05/20/16 85.0 9.90 12.00
DVA 160520P00090000 P 05/20/16 90.0 14.50 17.10
DVA 160520P00095000 P 05/20/16 95.0 20.30 22.50
DVA 160520P00100000 P 05/20/16 100.0 25.30 27.40
DVA 160520P00105000 P 05/20/16 105.0 29.90 32.00
DVA 160617C00037500 C 06/17/16 37.5 35.40 37.60
DVA 160617C00040000 C 06/17/16 40.0 32.70 35.50
DVA 160617C00042500 C 06/17/16 42.5 30.00 33.00
DVA 160617C00045000 C 06/17/16 45.0 27.50 30.50
DVA 160617C00050000 C 06/17/16 50.0 22.70 25.50
DVA 160617C00055000 C 06/17/16 55.0 17.70 20.10
DVA 160617C00060000 C 06/17/16 60.0 12.80 15.20
DVA 160617C00065000 C 06/17/16 65.0 8.00 10.30
DVA 160617C00067500 C 06/17/16 67.5 6.10 7.90
DVA 160617C00070000 C 06/17/16 70.0 4.30 5.70
DVA 160617C00072500 C 06/17/16 72.5 2.75 3.10
DVA 160617C00075000 C 06/17/16 75.0 1.45 1.80
DVA 160617C00077500 C 06/17/16 77.5 0.65 0.95
DVA 160617C00080000 C 06/17/16 80.0 0.20 0.40
DVA 160617C00082500 C 06/17/16 82.5 0.00 0.20
DVA 160617C00085000 C 06/17/16 85.0 0.00 0.10
DVA 160617C00090000 C 06/17/16 90.0 0.00 0.15
DVA 160617C00095000 C 06/17/16 95.0 0.00 0.15
DVA 160617C00100000 C 06/17/16 100.0 0.00 0.15
DVA 160617C00105000 C 06/17/16 105.0 0.00 0.15
DVA 160617C00110000 C 06/17/16 110.0 0.00 0.15
DVA 160617P00037500 P 06/17/16 37.5 0.00 0.15
DVA 160617P00040000 P 06/17/16 40.0 0.00 0.15
DVA 160617P00042500 P 06/17/16 42.5 0.00 0.15
DVA 160617P00045000 P 06/17/16 45.0 0.00 0.15
DVA 160617P00050000 P 06/17/16 50.0 0.00 0.15
DVA 160617P00055000 P 06/17/16 55.0 0.00 0.10
DVA 160617P00060000 P 06/17/16 60.0 0.00 0.15
DVA 160617P00065000 P 06/17/16 65.0 0.15 0.30
DVA 160617P00067500 P 06/17/16 67.5 0.30 0.50
DVA 160617P00070000 P 06/17/16 70.0 0.70 0.85
DVA 160617P00072500 P 06/17/16 72.5 1.35 1.50
DVA 160617P00075000 P 06/17/16 75.0 2.45 2.95
DVA 160617P00077500 P 06/17/16 77.5 3.60 5.70
DVA 160617P00080000 P 06/17/16 80.0 5.20 7.70
DVA 160617P00082500 P 06/17/16 82.5 7.50 9.90
DVA 160617P00085000 P 06/17/16 85.0 9.90 12.30
DVA 160617P00090000 P 06/17/16 90.0 14.90 17.30
DVA 160617P00095000 P 06/17/16 95.0 19.50 22.60
DVA 160617P00100000 P 06/17/16 100.0 24.50 27.50
DVA 160617P00105000 P 06/17/16 105.0 29.50 32.60
DVA 160617P00110000 P 06/17/16 110.0 34.90 36.90
DVA 160715C00037500 C 07/15/16 37.5 35.70 37.60
DVA 160715C00040000 C 07/15/16 40.0 32.00 35.90
DVA 160715C00042500 C 07/15/16 42.5 29.40 33.20
DVA 160715C00045000 C 07/15/16 45.0 27.10 30.50
DVA 160715C00047500 C 07/15/16 47.5 24.90 28.20
DVA 160715C00050000 C 07/15/16 50.0 23.00 25.20
DVA 160715C00055000 C 07/15/16 55.0 18.00 20.20
DVA 160715C00057500 C 07/15/16 57.5 15.10 18.20
DVA 160715C00060000 C 07/15/16 60.0 13.30 15.30
DVA 160715C00062500 C 07/15/16 62.5 10.90 12.80
DVA 160715C00065000 C 07/15/16 65.0 8.40 10.40
DVA 160715C00067500 C 07/15/16 67.5 6.30 8.20
DVA 160715C00070000 C 07/15/16 70.0 4.60 6.00
DVA 160715C00072500 C 07/15/16 72.5 3.20 3.50
DVA 160715C00075000 C 07/15/16 75.0 1.90 2.05
DVA 160715C00077500 C 07/15/16 77.5 0.95 1.10
DVA 160715C00080000 C 07/15/16 80.0 0.35 0.75
DVA 160715C00082500 C 07/15/16 82.5 0.10 0.45
DVA 160715C00085000 C 07/15/16 85.0 0.00 0.30
DVA 160715C00090000 C 07/15/16 90.0 0.00 0.20
DVA 160715C00095000 C 07/15/16 95.0 0.00 0.15
DVA 160715C00100000 C 07/15/16 100.0 0.00 0.15
DVA 160715C00105000 C 07/15/16 105.0 0.00 0.15
DVA 160715C00110000 C 07/15/16 110.0 0.00 0.15
DVA 160715P00037500 P 07/15/16 37.5 0.00 0.20
DVA 160715P00040000 P 07/15/16 40.0 0.00 0.20
DVA 160715P00042500 P 07/15/16 42.5 0.00 0.20
DVA 160715P00045000 P 07/15/16 45.0 0.00 0.20
DVA 160715P00047500 P 07/15/16 47.5 0.00 0.20
DVA 160715P00050000 P 07/15/16 50.0 0.00 0.20
DVA 160715P00055000 P 07/15/16 55.0 0.00 0.25
DVA 160715P00057500 P 07/15/16 57.5 0.00 0.30
DVA 160715P00060000 P 07/15/16 60.0 0.10 0.30
DVA 160715P00062500 P 07/15/16 62.5 0.20 0.35
DVA 160715P00065000 P 07/15/16 65.0 0.20 0.45
DVA 160715P00067500 P 07/15/16 67.5 0.55 0.75
DVA 160715P00070000 P 07/15/16 70.0 1.00 1.20
DVA 160715P00072500 P 07/15/16 72.5 1.75 1.95
DVA 160715P00075000 P 07/15/16 75.0 2.80 3.10
DVA 160715P00077500 P 07/15/16 77.5 4.30 4.90
DVA 160715P00080000 P 07/15/16 80.0 5.30 7.40
DVA 160715P00082500 P 07/15/16 82.5 7.60 9.70
DVA 160715P00085000 P 07/15/16 85.0 9.50 12.20
DVA 160715P00090000 P 07/15/16 90.0 14.50 17.40
DVA 160715P00095000 P 07/15/16 95.0 19.40 22.70
DVA 160715P00100000 P 07/15/16 100.0 24.50 28.10
DVA 160715P00105000 P 07/15/16 105.0 29.50 32.70
DVA 160715P00110000 P 07/15/16 110.0 34.90 37.20
DVA 161021C00032500 C 10/21/16 32.5 40.50 43.40
DVA 161021C00035000 C 10/21/16 35.0 37.40 41.00
DVA 161021C00037500 C 10/21/16 37.5 35.30 38.50
DVA 161021C00040000 C 10/21/16 40.0 33.80 35.40
DVA 161021C00042500 C 10/21/16 42.5 30.00 33.50
DVA 161021C00045000 C 10/21/16 45.0 27.60 31.00
DVA 161021C00047500 C 10/21/16 47.5 25.10 28.50
DVA 161021C00050000 C 10/21/16 50.0 22.80 26.10
DVA 161021C00055000 C 10/21/16 55.0 18.50 20.60
DVA 161021C00057500 C 10/21/16 57.5 16.10 18.20
DVA 161021C00060000 C 10/21/16 60.0 13.80 15.90
DVA 161021C00062500 C 10/21/16 62.5 10.80 13.60
DVA 161021C00065000 C 10/21/16 65.0 8.60 11.40
DVA 161021C00067500 C 10/21/16 67.5 7.70 9.80
DVA 161021C00070000 C 10/21/16 70.0 6.00 7.80
DVA 161021C00072500 C 10/21/16 72.5 4.30 5.50
DVA 161021C00075000 C 10/21/16 75.0 3.00 4.10
DVA 161021C00077500 C 10/21/16 77.5 2.05 2.90
DVA 161021C00080000 C 10/21/16 80.0 1.30 2.00
DVA 161021C00085000 C 10/21/16 85.0 0.25 0.65
DVA 161021C00090000 C 10/21/16 90.0 0.10 0.25
DVA 161021C00095000 C 10/21/16 95.0 0.00 0.30
DVA 161021P00032500 P 10/21/16 32.5 0.00 0.30
DVA 161021P00035000 P 10/21/16 35.0 0.00 0.30
DVA 161021P00037500 P 10/21/16 37.5 0.00 0.30
DVA 161021P00040000 P 10/21/16 40.0 0.00 0.35
DVA 161021P00042500 P 10/21/16 42.5 0.00 0.35
DVA 161021P00045000 P 10/21/16 45.0 0.00 0.35
DVA 161021P00047500 P 10/21/16 47.5 0.00 0.40
DVA 161021P00050000 P 10/21/16 50.0 0.00 2.20
DVA 161021P00055000 P 10/21/16 55.0 0.15 0.90
DVA 161021P00057500 P 10/21/16 57.5 0.20 1.05
DVA 161021P00060000 P 10/21/16 60.0 0.30 1.20
DVA 161021P00062500 P 10/21/16 62.5 0.50 1.40
DVA 161021P00065000 P 10/21/16 65.0 0.90 1.55
DVA 161021P00067500 P 10/21/16 67.5 1.35 1.90
DVA 161021P00070000 P 10/21/16 70.0 1.95 2.50
DVA 161021P00072500 P 10/21/16 72.5 2.80 3.50
DVA 161021P00075000 P 10/21/16 75.0 3.90 4.60
DVA 161021P00077500 P 10/21/16 77.5 5.40 6.10
DVA 161021P00080000 P 10/21/16 80.0 6.60 8.10
DVA 161021P00085000 P 10/21/16 85.0 10.30 13.30
DVA 161021P00090000 P 10/21/16 90.0 14.40 18.00
DVA 161021P00095000 P 10/21/16 95.0 19.80 22.20

OPRA data is delayed 15 minutes.