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 Jul 6 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DVA 150717C00050000 C 07/17/15 50.0 29.20 30.20
DVA 150717C00055000 C 07/17/15 55.0 24.20 25.10
DVA 150717C00060000 C 07/17/15 60.0 19.20 20.10
DVA 150717C00065000 C 07/17/15 65.0 14.20 15.10
DVA 150717C00067500 C 07/17/15 67.5 11.70 12.60
DVA 150717C00070000 C 07/17/15 70.0 9.20 10.10
DVA 150717C00072500 C 07/17/15 72.5 6.50 7.60
DVA 150717C00075000 C 07/17/15 75.0 4.20 5.10
DVA 150717C00077500 C 07/17/15 77.5 2.10 2.90
DVA 150717C00080000 C 07/17/15 80.0 0.45 0.60
DVA 150717C00082500 C 07/17/15 82.5 0.05 0.15
DVA 150717C00085000 C 07/17/15 85.0 0.00 0.05
DVA 150717C00087500 C 07/17/15 87.5 0.00 0.05
DVA 150717C00090000 C 07/17/15 90.0 0.00 0.05
DVA 150717C00092500 C 07/17/15 92.5 0.00 0.05
DVA 150717C00095000 C 07/17/15 95.0 0.00 0.25
DVA 150717P00050000 P 07/17/15 50.0 0.00 0.35
DVA 150717P00055000 P 07/17/15 55.0 0.00 0.30
DVA 150717P00060000 P 07/17/15 60.0 0.00 0.45
DVA 150717P00065000 P 07/17/15 65.0 0.00 0.05
DVA 150717P00067500 P 07/17/15 67.5 0.00 0.45
DVA 150717P00070000 P 07/17/15 70.0 0.00 0.40
DVA 150717P00072500 P 07/17/15 72.5 0.00 0.40
DVA 150717P00075000 P 07/17/15 75.0 0.00 0.35
DVA 150717P00077500 P 07/17/15 77.5 0.10 0.35
DVA 150717P00080000 P 07/17/15 80.0 0.95 1.05
DVA 150717P00082500 P 07/17/15 82.5 2.70 3.30
DVA 150717P00085000 P 07/17/15 85.0 4.90 5.80
DVA 150717P00087500 P 07/17/15 87.5 7.50 8.30
DVA 150717P00090000 P 07/17/15 90.0 9.90 10.80
DVA 150717P00092500 P 07/17/15 92.5 12.00 13.30
DVA 150717P00095000 P 07/17/15 95.0 15.00 15.80
DVA 150821C00042500 C 08/21/15 42.5 35.20 38.60
DVA 150821C00045000 C 08/21/15 45.0 34.20 35.10
DVA 150821C00047500 C 08/21/15 47.5 31.70 32.60
DVA 150821C00050000 C 08/21/15 50.0 29.20 30.10
DVA 150821C00055000 C 08/21/15 55.0 24.20 25.10
DVA 150821C00060000 C 08/21/15 60.0 19.20 20.20
DVA 150821C00065000 C 08/21/15 65.0 14.30 15.20
DVA 150821C00070000 C 08/21/15 70.0 9.40 10.30
DVA 150821C00072500 C 08/21/15 72.5 7.00 7.90
DVA 150821C00075000 C 08/21/15 75.0 5.00 5.70
DVA 150821C00077500 C 08/21/15 77.5 3.10 3.80
DVA 150821C00080000 C 08/21/15 80.0 1.65 1.95
DVA 150821C00082500 C 08/21/15 82.5 0.70 1.05
DVA 150821C00085000 C 08/21/15 85.0 0.05 0.55
DVA 150821C00087500 C 08/21/15 87.5 0.00 0.45
DVA 150821C00090000 C 08/21/15 90.0 0.00 0.50
DVA 150821C00095000 C 08/21/15 95.0 0.00 0.50
DVA 150821C00100000 C 08/21/15 100.0 0.00 0.40
DVA 150821C00105000 C 08/21/15 105.0 0.00 0.40
DVA 150821C00110000 C 08/21/15 110.0 0.00 0.35
DVA 150821C00115000 C 08/21/15 115.0 0.00 0.35
DVA 150821C00120000 C 08/21/15 120.0 0.00 0.35
DVA 150821P00042500 P 08/21/15 42.5 0.00 0.35
DVA 150821P00045000 P 08/21/15 45.0 0.00 0.40
DVA 150821P00047500 P 08/21/15 47.5 0.00 0.40
DVA 150821P00050000 P 08/21/15 50.0 0.00 0.40
DVA 150821P00055000 P 08/21/15 55.0 0.00 0.45
DVA 150821P00060000 P 08/21/15 60.0 0.00 0.45
DVA 150821P00065000 P 08/21/15 65.0 0.00 0.45
DVA 150821P00070000 P 08/21/15 70.0 0.00 0.50
DVA 150821P00072500 P 08/21/15 72.5 0.15 0.40
DVA 150821P00075000 P 08/21/15 75.0 0.45 0.70
DVA 150821P00077500 P 08/21/15 77.5 1.00 1.20
DVA 150821P00080000 P 08/21/15 80.0 2.00 2.20
DVA 150821P00082500 P 08/21/15 82.5 3.40 4.10
DVA 150821P00085000 P 08/21/15 85.0 5.20 6.10
DVA 150821P00087500 P 08/21/15 87.5 7.50 8.50
DVA 150821P00090000 P 08/21/15 90.0 10.00 11.10
DVA 150821P00095000 P 08/21/15 95.0 14.90 16.10
DVA 150821P00100000 P 08/21/15 100.0 19.90 21.20
DVA 150821P00105000 P 08/21/15 105.0 24.90 26.20
DVA 150821P00110000 P 08/21/15 110.0 29.90 31.20
DVA 150821P00115000 P 08/21/15 115.0 34.90 36.20
DVA 150821P00120000 P 08/21/15 120.0 39.90 41.20
DVA 151016C00055000 C 10/16/15 55.0 24.10 25.20
DVA 151016C00060000 C 10/16/15 60.0 19.30 20.70
DVA 151016C00065000 C 10/16/15 65.0 14.50 15.50
DVA 151016C00067500 C 10/16/15 67.5 12.00 13.20
DVA 151016C00070000 C 10/16/15 70.0 9.70 10.70
DVA 151016C00072500 C 10/16/15 72.5 7.30 8.50
DVA 151016C00075000 C 10/16/15 75.0 5.30 6.60
DVA 151016C00077500 C 10/16/15 77.5 3.80 4.60
DVA 151016C00080000 C 10/16/15 80.0 2.65 3.20
DVA 151016C00082500 C 10/16/15 82.5 1.60 2.00
DVA 151016C00085000 C 10/16/15 85.0 0.60 1.15
DVA 151016C00087500 C 10/16/15 87.5 0.20 0.65
DVA 151016C00090000 C 10/16/15 90.0 0.00 0.50
DVA 151016C00092500 C 10/16/15 92.5 0.00 0.50
DVA 151016C00095000 C 10/16/15 95.0 0.00 0.50
DVA 151016C00100000 C 10/16/15 100.0 0.00 0.50
DVA 151016C00105000 C 10/16/15 105.0 0.00 0.50
DVA 151016P00055000 P 10/16/15 55.0 0.00 0.50
DVA 151016P00060000 P 10/16/15 60.0 0.00 0.50
DVA 151016P00065000 P 10/16/15 65.0 0.00 0.50
DVA 151016P00067500 P 10/16/15 67.5 0.05 0.50
DVA 151016P00070000 P 10/16/15 70.0 0.30 0.75
DVA 151016P00072500 P 10/16/15 72.5 0.55 1.05
DVA 151016P00075000 P 10/16/15 75.0 1.05 1.50
DVA 151016P00077500 P 10/16/15 77.5 1.85 2.25
DVA 151016P00080000 P 10/16/15 80.0 2.75 3.30
DVA 151016P00082500 P 10/16/15 82.5 4.00 4.70
DVA 151016P00085000 P 10/16/15 85.0 5.70 6.70
DVA 151016P00087500 P 10/16/15 87.5 7.90 9.00
DVA 151016P00090000 P 10/16/15 90.0 10.20 11.30
DVA 151016P00092500 P 10/16/15 92.5 12.50 13.60
DVA 151016P00095000 P 10/16/15 95.0 15.00 16.10
DVA 151016P00100000 P 10/16/15 100.0 19.90 21.10
DVA 151016P00105000 P 10/16/15 105.0 25.00 26.10
DVA 160115C00030000 C 01/15/16 30.0 49.30 50.70
DVA 160115C00035000 C 01/15/16 35.0 44.30 45.70
DVA 160115C00037500 C 01/15/16 37.5 41.90 43.30
DVA 160115C00040000 C 01/15/16 40.0 39.40 40.80
DVA 160115C00042500 C 01/15/16 42.5 36.90 38.30
DVA 160115C00045000 C 01/15/16 45.0 34.20 35.40
DVA 160115C00047500 C 01/15/16 47.5 31.90 33.20
DVA 160115C00050000 C 01/15/16 50.0 29.50 30.60
DVA 160115C00055000 C 01/15/16 55.0 24.50 25.70
DVA 160115C00057500 C 01/15/16 57.5 22.10 23.50
DVA 160115C00060000 C 01/15/16 60.0 19.60 20.70
DVA 160115C00062500 C 01/15/16 62.5 17.20 18.30
DVA 160115C00065000 C 01/15/16 65.0 14.80 16.10
DVA 160115C00067500 C 01/15/16 67.5 12.50 14.00
DVA 160115C00070000 C 01/15/16 70.0 10.10 11.60
DVA 160115C00072500 C 01/15/16 72.5 8.00 9.60
DVA 160115C00075000 C 01/15/16 75.0 6.30 7.60
DVA 160115C00077500 C 01/15/16 77.5 4.60 5.90
DVA 160115C00080000 C 01/15/16 80.0 3.90 4.50
DVA 160115C00082500 C 01/15/16 82.5 2.80 3.20
DVA 160115C00085000 C 01/15/16 85.0 1.90 2.30
DVA 160115C00087500 C 01/15/16 87.5 1.00 1.55
DVA 160115C00090000 C 01/15/16 90.0 0.60 1.10
DVA 160115C00092500 C 01/15/16 92.5 0.25 0.70
DVA 160115C00095000 C 01/15/16 95.0 0.10 0.60
DVA 160115C00100000 C 01/15/16 100.0 0.00 0.50
DVA 160115C00105000 C 01/15/16 105.0 0.00 0.50
DVA 160115C00110000 C 01/15/16 110.0 0.00 0.50
DVA 160115C00115000 C 01/15/16 115.0 0.00 0.50
DVA 160115C00120000 C 01/15/16 120.0 0.00 0.50
DVA 160115P00030000 P 01/15/16 30.0 0.00 0.50
DVA 160115P00035000 P 01/15/16 35.0 0.00 0.50
DVA 160115P00037500 P 01/15/16 37.5 0.00 0.50
DVA 160115P00040000 P 01/15/16 40.0 0.00 0.50
DVA 160115P00042500 P 01/15/16 42.5 0.00 0.50
DVA 160115P00045000 P 01/15/16 45.0 0.00 0.50
DVA 160115P00047500 P 01/15/16 47.5 0.00 0.50
DVA 160115P00050000 P 01/15/16 50.0 0.00 0.50
DVA 160115P00055000 P 01/15/16 55.0 0.05 0.50
DVA 160115P00057500 P 01/15/16 57.5 0.05 0.55
DVA 160115P00060000 P 01/15/16 60.0 0.15 0.55
DVA 160115P00062500 P 01/15/16 62.5 0.25 0.75
DVA 160115P00065000 P 01/15/16 65.0 0.40 0.90
DVA 160115P00067500 P 01/15/16 67.5 0.65 1.15
DVA 160115P00070000 P 01/15/16 70.0 1.05 1.55
DVA 160115P00072500 P 01/15/16 72.5 1.50 1.90
DVA 160115P00075000 P 01/15/16 75.0 2.10 2.55
DVA 160115P00077500 P 01/15/16 77.5 3.00 3.40
DVA 160115P00080000 P 01/15/16 80.0 4.10 4.50
DVA 160115P00082500 P 01/15/16 82.5 5.30 5.90
DVA 160115P00085000 P 01/15/16 85.0 6.50 7.90
DVA 160115P00087500 P 01/15/16 87.5 8.60 9.80
DVA 160115P00090000 P 01/15/16 90.0 10.60 11.60
DVA 160115P00092500 P 01/15/16 92.5 12.70 14.00
DVA 160115P00095000 P 01/15/16 95.0 15.10 16.00
DVA 160115P00100000 P 01/15/16 100.0 20.00 21.10
DVA 160115P00105000 P 01/15/16 105.0 25.00 26.10
DVA 160115P00110000 P 01/15/16 110.0 29.70 31.80
DVA 160115P00115000 P 01/15/16 115.0 34.00 37.30
DVA 160115P00120000 P 01/15/16 120.0 38.70 42.40

OPRA data is delayed 15 minutes.