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 May 26 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DVA 160617C00037500 C 06/17/16 37.5 38.60 40.40
DVA 160617C00040000 C 06/17/16 40.0 35.90 37.90
DVA 160617C00042500 C 06/17/16 42.5 32.70 36.20
DVA 160617C00045000 C 06/17/16 45.0 31.00 32.90
DVA 160617C00050000 C 06/17/16 50.0 26.50 27.90
DVA 160617C00055000 C 06/17/16 55.0 21.50 22.90
DVA 160617C00060000 C 06/17/16 60.0 16.50 17.90
DVA 160617C00065000 C 06/17/16 65.0 11.50 12.90
DVA 160617C00067500 C 06/17/16 67.5 9.00 10.40
DVA 160617C00070000 C 06/17/16 70.0 6.60 7.80
DVA 160617C00072500 C 06/17/16 72.5 4.20 5.40
DVA 160617C00075000 C 06/17/16 75.0 2.30 2.90
DVA 160617C00077500 C 06/17/16 77.5 0.80 0.95
DVA 160617C00080000 C 06/17/16 80.0 0.15 0.45
DVA 160617C00082500 C 06/17/16 82.5 0.00 0.50
DVA 160617C00085000 C 06/17/16 85.0 0.00 0.40
DVA 160617C00090000 C 06/17/16 90.0 0.00 0.45
DVA 160617C00095000 C 06/17/16 95.0 0.00 0.45
DVA 160617C00100000 C 06/17/16 100.0 0.00 0.40
DVA 160617C00105000 C 06/17/16 105.0 0.00 0.40
DVA 160617C00110000 C 06/17/16 110.0 0.00 0.40
DVA 160617P00037500 P 06/17/16 37.5 0.00 0.40
DVA 160617P00040000 P 06/17/16 40.0 0.00 0.45
DVA 160617P00042500 P 06/17/16 42.5 0.00 0.45
DVA 160617P00045000 P 06/17/16 45.0 0.00 0.45
DVA 160617P00050000 P 06/17/16 50.0 0.00 0.40
DVA 160617P00055000 P 06/17/16 55.0 0.00 0.40
DVA 160617P00060000 P 06/17/16 60.0 0.00 0.40
DVA 160617P00065000 P 06/17/16 65.0 0.00 0.50
DVA 160617P00067500 P 06/17/16 67.5 0.00 0.50
DVA 160617P00070000 P 06/17/16 70.0 0.00 0.50
DVA 160617P00072500 P 06/17/16 72.5 0.05 0.25
DVA 160617P00075000 P 06/17/16 75.0 0.40 0.55
DVA 160617P00077500 P 06/17/16 77.5 1.30 1.45
DVA 160617P00080000 P 06/17/16 80.0 2.70 3.70
DVA 160617P00082500 P 06/17/16 82.5 4.70 6.10
DVA 160617P00085000 P 06/17/16 85.0 7.10 8.60
DVA 160617P00090000 P 06/17/16 90.0 12.10 13.60
DVA 160617P00095000 P 06/17/16 95.0 17.10 18.60
DVA 160617P00100000 P 06/17/16 100.0 22.10 23.60
DVA 160617P00105000 P 06/17/16 105.0 27.10 28.60
DVA 160617P00110000 P 06/17/16 110.0 32.10 33.60
DVA 160715C00037500 C 07/15/16 37.5 38.90 40.40
DVA 160715C00040000 C 07/15/16 40.0 36.00 37.90
DVA 160715C00042500 C 07/15/16 42.5 33.90 35.40
DVA 160715C00045000 C 07/15/16 45.0 31.40 32.90
DVA 160715C00047500 C 07/15/16 47.5 28.90 30.40
DVA 160715C00050000 C 07/15/16 50.0 26.50 27.90
DVA 160715C00055000 C 07/15/16 55.0 21.50 22.90
DVA 160715C00057500 C 07/15/16 57.5 19.00 20.40
DVA 160715C00060000 C 07/15/16 60.0 16.50 17.90
DVA 160715C00062500 C 07/15/16 62.5 14.00 15.40
DVA 160715C00065000 C 07/15/16 65.0 11.60 13.00
DVA 160715C00067500 C 07/15/16 67.5 9.10 10.50
DVA 160715C00070000 C 07/15/16 70.0 6.80 8.00
DVA 160715C00072500 C 07/15/16 72.5 4.60 5.70
DVA 160715C00075000 C 07/15/16 75.0 3.00 3.20
DVA 160715C00077500 C 07/15/16 77.5 1.45 1.70
DVA 160715C00080000 C 07/15/16 80.0 0.65 0.70
DVA 160715C00082500 C 07/15/16 82.5 0.05 0.50
DVA 160715C00085000 C 07/15/16 85.0 0.00 0.50
DVA 160715C00090000 C 07/15/16 90.0 0.00 0.45
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 0.00 0.40
DVA 160715P00040000 P 07/15/16 40.0 0.00 0.40
DVA 160715P00042500 P 07/15/16 42.5 0.00 0.40
DVA 160715P00045000 P 07/15/16 45.0 0.00 0.45
DVA 160715P00047500 P 07/15/16 47.5 0.00 0.40
DVA 160715P00050000 P 07/15/16 50.0 0.00 0.50
DVA 160715P00055000 P 07/15/16 55.0 0.00 0.40
DVA 160715P00057500 P 07/15/16 57.5 0.00 0.45
DVA 160715P00060000 P 07/15/16 60.0 0.00 0.50
DVA 160715P00062500 P 07/15/16 62.5 0.00 0.45
DVA 160715P00065000 P 07/15/16 65.0 0.00 0.45
DVA 160715P00067500 P 07/15/16 67.5 0.05 0.50
DVA 160715P00070000 P 07/15/16 70.0 0.05 0.30
DVA 160715P00072500 P 07/15/16 72.5 0.45 0.60
DVA 160715P00075000 P 07/15/16 75.0 0.95 1.10
DVA 160715P00077500 P 07/15/16 77.5 1.90 2.10
DVA 160715P00080000 P 07/15/16 80.0 3.20 4.00
DVA 160715P00082500 P 07/15/16 82.5 5.10 6.20
DVA 160715P00085000 P 07/15/16 85.0 7.20 8.70
DVA 160715P00090000 P 07/15/16 90.0 12.10 13.60
DVA 160715P00095000 P 07/15/16 95.0 17.10 18.60
DVA 160715P00100000 P 07/15/16 100.0 22.10 23.60
DVA 160715P00105000 P 07/15/16 105.0 27.10 28.60
DVA 160715P00110000 P 07/15/16 110.0 32.10 33.60
DVA 161021C00032500 C 10/21/16 32.5 43.20 45.70
DVA 161021C00035000 C 10/21/16 35.0 39.90 44.20
DVA 161021C00037500 C 10/21/16 37.5 37.30 41.60
DVA 161021C00040000 C 10/21/16 40.0 35.80 38.30
DVA 161021C00042500 C 10/21/16 42.5 33.10 36.60
DVA 161021C00045000 C 10/21/16 45.0 30.30 34.10
DVA 161021C00047500 C 10/21/16 47.5 28.10 31.70
DVA 161021C00050000 C 10/21/16 50.0 25.70 29.20
DVA 161021C00055000 C 10/21/16 55.0 20.20 24.30
DVA 161021C00057500 C 10/21/16 57.5 17.80 21.70
DVA 161021C00060000 C 10/21/16 60.0 16.20 18.50
DVA 161021C00062500 C 10/21/16 62.5 13.10 16.20
DVA 161021C00065000 C 10/21/16 65.0 12.00 13.90
DVA 161021C00067500 C 10/21/16 67.5 9.80 11.60
DVA 161021C00070000 C 10/21/16 70.0 7.70 9.60
DVA 161021C00072500 C 10/21/16 72.5 6.30 7.60
DVA 161021C00075000 C 10/21/16 75.0 4.50 5.20
DVA 161021C00077500 C 10/21/16 77.5 3.00 3.60
DVA 161021C00080000 C 10/21/16 80.0 1.95 2.50
DVA 161021C00085000 C 10/21/16 85.0 0.70 1.10
DVA 161021C00090000 C 10/21/16 90.0 0.15 0.50
DVA 161021C00095000 C 10/21/16 95.0 0.00 0.50
DVA 161021P00032500 P 10/21/16 32.5 0.00 0.50
DVA 161021P00035000 P 10/21/16 35.0 0.00 0.50
DVA 161021P00037500 P 10/21/16 37.5 0.00 0.50
DVA 161021P00040000 P 10/21/16 40.0 0.00 0.50
DVA 161021P00042500 P 10/21/16 42.5 0.00 0.50
DVA 161021P00045000 P 10/21/16 45.0 0.00 0.50
DVA 161021P00047500 P 10/21/16 47.5 0.00 0.50
DVA 161021P00050000 P 10/21/16 50.0 0.00 0.50
DVA 161021P00055000 P 10/21/16 55.0 0.00 0.50
DVA 161021P00057500 P 10/21/16 57.5 0.05 0.55
DVA 161021P00060000 P 10/21/16 60.0 0.10 0.60
DVA 161021P00062500 P 10/21/16 62.5 0.25 0.75
DVA 161021P00065000 P 10/21/16 65.0 0.50 0.95
DVA 161021P00067500 P 10/21/16 67.5 0.70 1.20
DVA 161021P00070000 P 10/21/16 70.0 1.05 1.45
DVA 161021P00072500 P 10/21/16 72.5 1.50 2.15
DVA 161021P00075000 P 10/21/16 75.0 2.25 2.70
DVA 161021P00077500 P 10/21/16 77.5 3.20 3.90
DVA 161021P00080000 P 10/21/16 80.0 4.60 5.30
DVA 161021P00085000 P 10/21/16 85.0 7.60 9.50
DVA 161021P00090000 P 10/21/16 90.0 12.00 13.90
DVA 161021P00095000 P 10/21/16 95.0 17.10 18.70
DVA 170120C00040000 C 01/20/17 40.0 36.30 38.60
DVA 170120C00042500 C 01/20/17 42.5 32.90 36.80
DVA 170120C00045000 C 01/20/17 45.0 30.40 34.40
DVA 170120C00050000 C 01/20/17 50.0 25.50 29.50
DVA 170120C00055000 C 01/20/17 55.0 21.70 24.70
DVA 170120C00060000 C 01/20/17 60.0 16.90 19.20
DVA 170120C00065000 C 01/20/17 65.0 12.60 14.70
DVA 170120C00067500 C 01/20/17 67.5 10.60 12.50
DVA 170120C00070000 C 01/20/17 70.0 9.00 10.60
DVA 170120C00072500 C 01/20/17 72.5 7.20 8.60
DVA 170120C00075000 C 01/20/17 75.0 5.40 6.40
DVA 170120C00077500 C 01/20/17 77.5 4.10 4.80
DVA 170120C00080000 C 01/20/17 80.0 2.70 3.70
DVA 170120C00082500 C 01/20/17 82.5 1.95 2.65
DVA 170120C00085000 C 01/20/17 85.0 1.05 1.85
DVA 170120C00090000 C 01/20/17 90.0 0.30 1.00
DVA 170120C00095000 C 01/20/17 95.0 0.05 0.55
DVA 170120C00100000 C 01/20/17 100.0 0.00 0.50
DVA 170120C00105000 C 01/20/17 105.0 0.00 0.50
DVA 170120C00110000 C 01/20/17 110.0 0.00 0.50
DVA 170120C00115000 C 01/20/17 115.0 0.00 0.50
DVA 170120P00040000 P 01/20/17 40.0 0.00 0.50
DVA 170120P00042500 P 01/20/17 42.5 0.00 0.50
DVA 170120P00045000 P 01/20/17 45.0 0.00 0.50
DVA 170120P00050000 P 01/20/17 50.0 0.00 0.50
DVA 170120P00055000 P 01/20/17 55.0 0.15 0.65
DVA 170120P00060000 P 01/20/17 60.0 0.45 0.95
DVA 170120P00065000 P 01/20/17 65.0 0.85 1.50
DVA 170120P00067500 P 01/20/17 67.5 1.15 1.90
DVA 170120P00070000 P 01/20/17 70.0 1.70 2.40
DVA 170120P00072500 P 01/20/17 72.5 2.25 3.10
DVA 170120P00075000 P 01/20/17 75.0 3.00 3.70
DVA 170120P00077500 P 01/20/17 77.5 4.00 4.90
DVA 170120P00080000 P 01/20/17 80.0 5.30 6.20
DVA 170120P00082500 P 01/20/17 82.5 6.80 8.10
DVA 170120P00085000 P 01/20/17 85.0 8.10 9.90
DVA 170120P00090000 P 01/20/17 90.0 12.40 14.30
DVA 170120P00095000 P 01/20/17 95.0 16.80 19.10
DVA 170120P00100000 P 01/20/17 100.0 20.80 25.00
DVA 170120P00105000 P 01/20/17 105.0 25.70 30.00
DVA 170120P00110000 P 01/20/17 110.0 30.70 35.00
DVA 170120P00115000 P 01/20/17 115.0 36.70 39.70

OPRA data is delayed 15 minutes.