Options Lookup

VL Survey Page (Mar 01, 2024) Premium Content
Davita Inc (DVA)

As of Mar 28 2024 11:07AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DVA 240419C00037500 C Apr 19, 2024 37.5 98.50 101.20
DVA 240419C00040000 C Apr 19, 2024 40.0 96.10 98.70
DVA 240419C00042500 C Apr 19, 2024 42.5 93.60 96.90
DVA 240419C00045000 C Apr 19, 2024 45.0 91.10 93.80
DVA 240419C00047500 C Apr 19, 2024 47.5 88.50 92.00
DVA 240419C00050000 C Apr 19, 2024 50.0 86.00 89.50
DVA 240419C00055000 C Apr 19, 2024 55.0 81.00 83.80
DVA 240419C00060000 C Apr 19, 2024 60.0 76.10 78.80
DVA 240419C00065000 C Apr 19, 2024 65.0 71.10 74.50
DVA 240419C00067500 C Apr 19, 2024 67.5 68.60 72.00
DVA 240419C00070000 C Apr 19, 2024 70.0 66.10 68.80
DVA 240419C00072500 C Apr 19, 2024 72.5 63.70 66.30
DVA 240419C00075000 C Apr 19, 2024 75.0 61.20 63.80
DVA 240419C00077500 C Apr 19, 2024 77.5 58.70 61.40
DVA 240419C00080000 C Apr 19, 2024 80.0 56.10 58.80
DVA 240419C00082500 C Apr 19, 2024 82.5 53.60 57.00
DVA 240419C00085000 C Apr 19, 2024 85.0 51.20 53.90
DVA 240419C00087500 C Apr 19, 2024 87.5 48.70 51.40
DVA 240419C00090000 C Apr 19, 2024 90.0 46.20 49.70
DVA 240419C00092500 C Apr 19, 2024 92.5 43.60 47.20
DVA 240419C00095000 C Apr 19, 2024 95.0 41.20 44.70
DVA 240419C00097500 C Apr 19, 2024 97.5 38.70 42.20
DVA 240419C00100000 C Apr 19, 2024 100.0 36.30 39.70
DVA 240419C00105000 C Apr 19, 2024 105.0 31.30 34.80
DVA 240419C00110000 C Apr 19, 2024 110.0 26.30 29.90
DVA 240419C00115000 C Apr 19, 2024 115.0 21.40 24.90
DVA 240419C00120000 C Apr 19, 2024 120.0 16.50 19.40
DVA 240419C00125000 C Apr 19, 2024 125.0 11.70 15.30
DVA 240419C00130000 C Apr 19, 2024 130.0 8.70 9.80
DVA 240419C00135000 C Apr 19, 2024 135.0 5.00 5.90
DVA 240419C00140000 C Apr 19, 2024 140.0 2.30 3.20
DVA 240419C00145000 C Apr 19, 2024 145.0 0.90 1.35
DVA 240419C00150000 C Apr 19, 2024 150.0 0.30 0.75
DVA 240419C00155000 C Apr 19, 2024 155.0 0.00 0.75
DVA 240419C00160000 C Apr 19, 2024 160.0 0.00 1.40
DVA 240419C00165000 C Apr 19, 2024 165.0 0.00 0.75
DVA 240419C00170000 C Apr 19, 2024 170.0 0.00 0.75
DVA 240419C00175000 C Apr 19, 2024 175.0 0.00 0.75
DVA 240419C00180000 C Apr 19, 2024 180.0 0.00 0.75
DVA 240419C00185000 C Apr 19, 2024 185.0 0.00 0.75
DVA 240419C00190000 C Apr 19, 2024 190.0 0.00 0.75
DVA 240419C00195000 C Apr 19, 2024 195.0 0.00 0.75
DVA 240419C00200000 C Apr 19, 2024 200.0 0.00 0.75
DVA 240419P00037500 P Apr 19, 2024 37.5 0.00 0.10
DVA 240419P00040000 P Apr 19, 2024 40.0 0.00 0.75
DVA 240419P00042500 P Apr 19, 2024 42.5 0.00 0.75
DVA 240419P00045000 P Apr 19, 2024 45.0 0.00 0.75
DVA 240419P00047500 P Apr 19, 2024 47.5 0.00 0.75
DVA 240419P00050000 P Apr 19, 2024 50.0 0.00 0.75
DVA 240419P00055000 P Apr 19, 2024 55.0 0.00 0.10
DVA 240419P00060000 P Apr 19, 2024 60.0 0.00 0.75
DVA 240419P00065000 P Apr 19, 2024 65.0 0.00 0.75
DVA 240419P00067500 P Apr 19, 2024 67.5 0.00 0.75
DVA 240419P00070000 P Apr 19, 2024 70.0 0.00 0.75
DVA 240419P00072500 P Apr 19, 2024 72.5 0.00 0.75
DVA 240419P00075000 P Apr 19, 2024 75.0 0.00 0.05
DVA 240419P00077500 P Apr 19, 2024 77.5 0.00 0.75
DVA 240419P00080000 P Apr 19, 2024 80.0 0.00 0.15
DVA 240419P00082500 P Apr 19, 2024 82.5 0.00 0.05
DVA 240419P00085000 P Apr 19, 2024 85.0 0.00 0.75
DVA 240419P00087500 P Apr 19, 2024 87.5 0.00 0.75
DVA 240419P00090000 P Apr 19, 2024 90.0 0.00 0.75
DVA 240419P00092500 P Apr 19, 2024 92.5 0.00 0.75
DVA 240419P00095000 P Apr 19, 2024 95.0 0.00 0.75
DVA 240419P00097500 P Apr 19, 2024 97.5 0.00 0.75
DVA 240419P00100000 P Apr 19, 2024 100.0 0.00 0.75
DVA 240419P00105000 P Apr 19, 2024 105.0 0.05 0.30
DVA 240419P00110000 P Apr 19, 2024 110.0 0.00 0.35
DVA 240419P00115000 P Apr 19, 2024 115.0 0.05 0.75
DVA 240419P00120000 P Apr 19, 2024 120.0 0.20 0.50
DVA 240419P00125000 P Apr 19, 2024 125.0 0.30 0.95
DVA 240419P00130000 P Apr 19, 2024 130.0 0.90 1.45
DVA 240419P00135000 P Apr 19, 2024 135.0 2.10 2.90
DVA 240419P00140000 P Apr 19, 2024 140.0 4.00 5.70
DVA 240419P00145000 P Apr 19, 2024 145.0 6.50 9.50
DVA 240419P00150000 P Apr 19, 2024 150.0 10.80 14.30
DVA 240419P00155000 P Apr 19, 2024 155.0 15.70 19.10
DVA 240419P00160000 P Apr 19, 2024 160.0 20.30 24.10
DVA 240419P00165000 P Apr 19, 2024 165.0 25.50 29.10
DVA 240419P00170000 P Apr 19, 2024 170.0 30.10 34.30
DVA 240419P00175000 P Apr 19, 2024 175.0 35.50 39.30
DVA 240419P00180000 P Apr 19, 2024 180.0 40.20 44.30
DVA 240419P00185000 P Apr 19, 2024 185.0 45.10 49.30
DVA 240419P00190000 P Apr 19, 2024 190.0 50.10 54.30
DVA 240419P00195000 P Apr 19, 2024 195.0 55.10 59.30
DVA 240419P00200000 P Apr 19, 2024 200.0 60.10 64.30
DVA 240517C00070000 C May 17, 2024 70.0 66.50 69.10
DVA 240517C00075000 C May 17, 2024 75.0 61.40 64.20
DVA 240517C00080000 C May 17, 2024 80.0 56.60 59.90
DVA 240517C00085000 C May 17, 2024 85.0 51.50 55.00
DVA 240517C00090000 C May 17, 2024 90.0 46.60 49.40
DVA 240517C00095000 C May 17, 2024 95.0 42.00 45.10
DVA 240517C00100000 C May 17, 2024 100.0 36.80 40.20
DVA 240517C00105000 C May 17, 2024 105.0 32.10 35.40
DVA 240517C00110000 C May 17, 2024 110.0 27.10 30.60
DVA 240517C00115000 C May 17, 2024 115.0 22.50 26.00
DVA 240517C00120000 C May 17, 2024 120.0 18.20 20.60
DVA 240517C00125000 C May 17, 2024 125.0 14.00 17.20
DVA 240517C00130000 C May 17, 2024 130.0 11.70 12.70
DVA 240517C00135000 C May 17, 2024 135.0 8.40 9.50
DVA 240517C00140000 C May 17, 2024 140.0 5.70 7.60
DVA 240517C00145000 C May 17, 2024 145.0 3.70 4.70
DVA 240517C00150000 C May 17, 2024 150.0 2.40 3.20
DVA 240517C00155000 C May 17, 2024 155.0 1.45 2.80
DVA 240517C00160000 C May 17, 2024 160.0 0.65 1.40
DVA 240517C00165000 C May 17, 2024 165.0 0.35 1.10
DVA 240517C00170000 C May 17, 2024 170.0 0.10 0.80
DVA 240517C00175000 C May 17, 2024 175.0 0.05 0.75
DVA 240517C00180000 C May 17, 2024 180.0 0.00 0.75
DVA 240517C00185000 C May 17, 2024 185.0 0.00 0.75
DVA 240517C00190000 C May 17, 2024 190.0 0.00 0.75
DVA 240517C00195000 C May 17, 2024 195.0 0.00 0.75
DVA 240517C00200000 C May 17, 2024 200.0 0.00 0.75
DVA 240517P00070000 P May 17, 2024 70.0 0.00 0.75
DVA 240517P00075000 P May 17, 2024 75.0 0.00 0.75
DVA 240517P00080000 P May 17, 2024 80.0 0.00 0.75
DVA 240517P00085000 P May 17, 2024 85.0 0.00 0.75
DVA 240517P00090000 P May 17, 2024 90.0 0.00 0.75
DVA 240517P00095000 P May 17, 2024 95.0 0.00 0.75
DVA 240517P00100000 P May 17, 2024 100.0 0.05 0.70
DVA 240517P00105000 P May 17, 2024 105.0 0.10 0.75
DVA 240517P00110000 P May 17, 2024 110.0 0.20 0.95
DVA 240517P00115000 P May 17, 2024 115.0 0.60 1.35
DVA 240517P00120000 P May 17, 2024 120.0 0.50 1.95
DVA 240517P00125000 P May 17, 2024 125.0 1.80 3.20
DVA 240517P00130000 P May 17, 2024 130.0 3.30 4.50
DVA 240517P00135000 P May 17, 2024 135.0 5.00 6.50
DVA 240517P00140000 P May 17, 2024 140.0 7.40 9.00
DVA 240517P00145000 P May 17, 2024 145.0 10.30 12.20
DVA 240517P00150000 P May 17, 2024 150.0 13.80 16.00
DVA 240517P00155000 P May 17, 2024 155.0 17.70 20.10
DVA 240517P00160000 P May 17, 2024 160.0 21.00 24.50
DVA 240517P00165000 P May 17, 2024 165.0 25.70 28.50
DVA 240517P00170000 P May 17, 2024 170.0 30.20 34.10
DVA 240517P00175000 P May 17, 2024 175.0 35.60 39.30
DVA 240517P00180000 P May 17, 2024 180.0 40.30 44.30
DVA 240517P00185000 P May 17, 2024 185.0 45.30 49.30
DVA 240517P00190000 P May 17, 2024 190.0 50.60 54.30
DVA 240517P00195000 P May 17, 2024 195.0 55.60 59.30
DVA 240517P00200000 P May 17, 2024 200.0 60.60 64.30
DVA 240621C00037500 C Jun 21, 2024 37.5 98.80 102.20
DVA 240621C00040000 C Jun 21, 2024 40.0 96.30 100.00
DVA 240621C00042500 C Jun 21, 2024 42.5 94.00 97.30
DVA 240621C00045000 C Jun 21, 2024 45.0 91.30 95.30
DVA 240621C00047500 C Jun 21, 2024 47.5 89.10 92.30
DVA 240621C00050000 C Jun 21, 2024 50.0 86.20 90.30
DVA 240621C00055000 C Jun 21, 2024 55.0 81.30 85.20
DVA 240621C00060000 C Jun 21, 2024 60.0 76.60 80.40
DVA 240621C00065000 C Jun 21, 2024 65.0 71.60 74.40
DVA 240621C00067500 C Jun 21, 2024 67.5 69.20 72.70
DVA 240621C00070000 C Jun 21, 2024 70.0 66.70 70.20
DVA 240621C00072500 C Jun 21, 2024 72.5 64.30 67.80
DVA 240621C00075000 C Jun 21, 2024 75.0 61.70 65.80
DVA 240621C00077500 C Jun 21, 2024 77.5 59.40 62.80
DVA 240621C00080000 C Jun 21, 2024 80.0 56.90 60.40
DVA 240621C00082500 C Jun 21, 2024 82.5 54.50 57.30
DVA 240621C00085000 C Jun 21, 2024 85.0 52.00 54.80
DVA 240621C00087500 C Jun 21, 2024 87.5 50.00 53.10
DVA 240621C00090000 C Jun 21, 2024 90.0 47.50 50.00
DVA 240621C00092500 C Jun 21, 2024 92.5 44.80 48.30
DVA 240621C00095000 C Jun 21, 2024 95.0 42.50 45.80
DVA 240621C00097500 C Jun 21, 2024 97.5 40.10 43.50
DVA 240621C00100000 C Jun 21, 2024 100.0 37.50 40.40
DVA 240621C00105000 C Jun 21, 2024 105.0 32.90 36.40
DVA 240621C00110000 C Jun 21, 2024 110.0 28.20 31.10
DVA 240621C00115000 C Jun 21, 2024 115.0 24.00 26.80
DVA 240621C00120000 C Jun 21, 2024 120.0 20.00 22.80
DVA 240621C00125000 C Jun 21, 2024 125.0 16.30 19.40
DVA 240621C00130000 C Jun 21, 2024 130.0 13.10 16.20
DVA 240621C00135000 C Jun 21, 2024 135.0 10.00 12.40
DVA 240621C00140000 C Jun 21, 2024 140.0 7.20 9.80
DVA 240621C00145000 C Jun 21, 2024 145.0 5.00 7.30
DVA 240621C00150000 C Jun 21, 2024 150.0 3.40 5.40
DVA 240621C00155000 C Jun 21, 2024 155.0 2.30 4.80
DVA 240621C00160000 C Jun 21, 2024 160.0 1.50 3.20
DVA 240621C00165000 C Jun 21, 2024 165.0 1.25 1.85
DVA 240621C00170000 C Jun 21, 2024 170.0 0.85 1.30
DVA 240621C00175000 C Jun 21, 2024 175.0 0.50 0.90
DVA 240621C00180000 C Jun 21, 2024 180.0 0.25 0.95
DVA 240621C00185000 C Jun 21, 2024 185.0 0.15 0.80
DVA 240621C00190000 C Jun 21, 2024 190.0 0.05 0.75
DVA 240621C00195000 C Jun 21, 2024 195.0 0.05 0.75
DVA 240621C00200000 C Jun 21, 2024 200.0 0.00 0.75
DVA 240621P00037500 P Jun 21, 2024 37.5 0.00 0.75
DVA 240621P00040000 P Jun 21, 2024 40.0 0.00 0.75
DVA 240621P00042500 P Jun 21, 2024 42.5 0.00 0.75
DVA 240621P00045000 P Jun 21, 2024 45.0 0.00 0.75
DVA 240621P00047500 P Jun 21, 2024 47.5 0.00 0.75
DVA 240621P00050000 P Jun 21, 2024 50.0 0.00 0.75
DVA 240621P00055000 P Jun 21, 2024 55.0 0.00 0.75
DVA 240621P00060000 P Jun 21, 2024 60.0 0.00 0.75
DVA 240621P00065000 P Jun 21, 2024 65.0 0.00 0.75
DVA 240621P00067500 P Jun 21, 2024 67.5 0.00 0.10
DVA 240621P00070000 P Jun 21, 2024 70.0 0.05 0.15
DVA 240621P00072500 P Jun 21, 2024 72.5 0.00 0.75
DVA 240621P00075000 P Jun 21, 2024 75.0 0.00 0.75
DVA 240621P00077500 P Jun 21, 2024 77.5 0.00 0.75
DVA 240621P00080000 P Jun 21, 2024 80.0 0.00 0.75
DVA 240621P00082500 P Jun 21, 2024 82.5 0.00 0.75
DVA 240621P00085000 P Jun 21, 2024 85.0 0.05 0.75
DVA 240621P00087500 P Jun 21, 2024 87.5 0.05 0.75
DVA 240621P00090000 P Jun 21, 2024 90.0 0.05 0.75
DVA 240621P00092500 P Jun 21, 2024 92.5 0.05 0.40
DVA 240621P00095000 P Jun 21, 2024 95.0 0.05 0.45
DVA 240621P00097500 P Jun 21, 2024 97.5 0.15 0.85
DVA 240621P00100000 P Jun 21, 2024 100.0 0.25 0.95
DVA 240621P00105000 P Jun 21, 2024 105.0 0.20 1.30
DVA 240621P00110000 P Jun 21, 2024 110.0 0.15 1.60
DVA 240621P00115000 P Jun 21, 2024 115.0 0.85 2.20
DVA 240621P00120000 P Jun 21, 2024 120.0 1.60 3.30
DVA 240621P00125000 P Jun 21, 2024 125.0 2.60 4.30
DVA 240621P00130000 P Jun 21, 2024 130.0 4.10 5.40
DVA 240621P00135000 P Jun 21, 2024 135.0 6.00 8.30
DVA 240621P00140000 P Jun 21, 2024 140.0 8.00 10.70
DVA 240621P00145000 P Jun 21, 2024 145.0 11.90 14.30
DVA 240621P00150000 P Jun 21, 2024 150.0 15.10 17.50
DVA 240621P00155000 P Jun 21, 2024 155.0 18.90 21.20
DVA 240621P00160000 P Jun 21, 2024 160.0 22.70 25.30
DVA 240621P00165000 P Jun 21, 2024 165.0 26.40 29.70
DVA 240621P00170000 P Jun 21, 2024 170.0 31.50 34.30
DVA 240621P00175000 P Jun 21, 2024 175.0 35.30 39.10
DVA 240621P00180000 P Jun 21, 2024 180.0 40.20 44.10
DVA 240621P00185000 P Jun 21, 2024 185.0 45.30 49.30
DVA 240621P00190000 P Jun 21, 2024 190.0 50.30 54.30
DVA 240621P00195000 P Jun 21, 2024 195.0 55.30 59.30
DVA 240621P00200000 P Jun 21, 2024 200.0 60.30 64.30
DVA 240719C00050000 C Jul 19, 2024 50.0 86.50 90.40
DVA 240719C00055000 C Jul 19, 2024 55.0 81.50 85.70
DVA 240719C00060000 C Jul 19, 2024 60.0 76.50 80.90
DVA 240719C00065000 C Jul 19, 2024 65.0 71.80 75.80
DVA 240719C00070000 C Jul 19, 2024 70.0 67.00 71.20
DVA 240719C00075000 C Jul 19, 2024 75.0 62.10 66.10
DVA 240719C00080000 C Jul 19, 2024 80.0 57.20 61.50
DVA 240719C00085000 C Jul 19, 2024 85.0 52.40 56.60
DVA 240719C00087500 C Jul 19, 2024 87.5 50.00 54.00
DVA 240719C00090000 C Jul 19, 2024 90.0 47.50 51.50
DVA 240719C00092500 C Jul 19, 2024 92.5 45.00 49.30
DVA 240719C00095000 C Jul 19, 2024 95.0 42.90 46.80
DVA 240719C00097500 C Jul 19, 2024 97.5 40.50 44.50
DVA 240719C00100000 C Jul 19, 2024 100.0 38.20 41.10
DVA 240719C00105000 C Jul 19, 2024 105.0 33.60 36.50
DVA 240719C00110000 C Jul 19, 2024 110.0 29.20 31.90
DVA 240719C00115000 C Jul 19, 2024 115.0 24.90 27.70
DVA 240719C00120000 C Jul 19, 2024 120.0 20.90 23.30
DVA 240719C00125000 C Jul 19, 2024 125.0 17.30 20.00
DVA 240719C00130000 C Jul 19, 2024 130.0 14.20 16.90
DVA 240719C00135000 C Jul 19, 2024 135.0 11.00 13.10
DVA 240719C00140000 C Jul 19, 2024 140.0 9.00 10.50
DVA 240719C00145000 C Jul 19, 2024 145.0 6.80 9.00
DVA 240719C00150000 C Jul 19, 2024 150.0 5.00 6.50
DVA 240719C00155000 C Jul 19, 2024 155.0 3.70 4.80
DVA 240719C00160000 C Jul 19, 2024 160.0 2.60 3.70
DVA 240719C00165000 C Jul 19, 2024 165.0 1.95 2.65
DVA 240719C00170000 C Jul 19, 2024 170.0 1.30 2.05
DVA 240719C00175000 C Jul 19, 2024 175.0 0.85 1.55
DVA 240719C00180000 C Jul 19, 2024 180.0 0.50 1.20
DVA 240719C00185000 C Jul 19, 2024 185.0 0.25 1.00
DVA 240719C00190000 C Jul 19, 2024 190.0 0.15 0.80
DVA 240719C00195000 C Jul 19, 2024 195.0 0.10 0.75
DVA 240719C00200000 C Jul 19, 2024 200.0 0.05 0.75
DVA 240719P00050000 P Jul 19, 2024 50.0 0.00 0.75
DVA 240719P00055000 P Jul 19, 2024 55.0 0.00 0.75
DVA 240719P00060000 P Jul 19, 2024 60.0 0.00 0.75
DVA 240719P00065000 P Jul 19, 2024 65.0 0.00 0.75
DVA 240719P00070000 P Jul 19, 2024 70.0 0.00 0.75
DVA 240719P00075000 P Jul 19, 2024 75.0 0.00 0.75
DVA 240719P00080000 P Jul 19, 2024 80.0 0.00 0.75
DVA 240719P00085000 P Jul 19, 2024 85.0 0.00 0.75
DVA 240719P00087500 P Jul 19, 2024 87.5 0.00 0.75
DVA 240719P00090000 P Jul 19, 2024 90.0 0.05 0.80
DVA 240719P00092500 P Jul 19, 2024 92.5 0.15 0.85
DVA 240719P00095000 P Jul 19, 2024 95.0 0.30 0.95
DVA 240719P00097500 P Jul 19, 2024 97.5 0.35 1.05
DVA 240719P00100000 P Jul 19, 2024 100.0 0.65 1.20
DVA 240719P00105000 P Jul 19, 2024 105.0 0.80 1.55
DVA 240719P00110000 P Jul 19, 2024 110.0 1.25 2.00
DVA 240719P00115000 P Jul 19, 2024 115.0 0.50 2.70
DVA 240719P00120000 P Jul 19, 2024 120.0 2.70 3.90
DVA 240719P00125000 P Jul 19, 2024 125.0 3.20 5.20
DVA 240719P00130000 P Jul 19, 2024 130.0 4.70 7.00
DVA 240719P00135000 P Jul 19, 2024 135.0 6.30 9.10
DVA 240719P00140000 P Jul 19, 2024 140.0 9.90 11.50
DVA 240719P00145000 P Jul 19, 2024 145.0 12.50 14.80
DVA 240719P00150000 P Jul 19, 2024 150.0 15.80 18.10
DVA 240719P00155000 P Jul 19, 2024 155.0 19.40 21.80
DVA 240719P00160000 P Jul 19, 2024 160.0 23.00 25.80
DVA 240719P00165000 P Jul 19, 2024 165.0 27.30 29.90
DVA 240719P00170000 P Jul 19, 2024 170.0 31.00 34.50
DVA 240719P00175000 P Jul 19, 2024 175.0 35.20 39.40
DVA 240719P00180000 P Jul 19, 2024 180.0 40.30 44.40
DVA 240719P00185000 P Jul 19, 2024 185.0 44.90 49.30
DVA 240719P00190000 P Jul 19, 2024 190.0 49.90 54.30
DVA 240719P00195000 P Jul 19, 2024 195.0 54.80 59.30
DVA 240719P00200000 P Jul 19, 2024 200.0 59.80 64.30
DVA 241018C00065000 C Oct 18, 2024 65.0 72.70 77.10
DVA 241018C00070000 C Oct 18, 2024 70.0 68.00 72.30
DVA 241018C00075000 C Oct 18, 2024 75.0 63.20 67.60
DVA 241018C00080000 C Oct 18, 2024 80.0 58.50 62.70
DVA 241018C00085000 C Oct 18, 2024 85.0 54.00 58.20
DVA 241018C00090000 C Oct 18, 2024 90.0 50.50 52.10
DVA 241018C00095000 C Oct 18, 2024 95.0 46.10 47.60
DVA 241018C00100000 C Oct 18, 2024 100.0 41.90 44.10
DVA 241018C00105000 C Oct 18, 2024 105.0 37.80 39.30
DVA 241018C00110000 C Oct 18, 2024 110.0 33.60 34.50
DVA 241018C00115000 C Oct 18, 2024 115.0 29.40 31.70
DVA 241018C00120000 C Oct 18, 2024 120.0 26.10 27.10
DVA 241018C00125000 C Oct 18, 2024 125.0 22.70 24.30
DVA 241018C00130000 C Oct 18, 2024 130.0 19.60 21.00
DVA 241018C00135000 C Oct 18, 2024 135.0 16.70 17.80
DVA 241018C00140000 C Oct 18, 2024 140.0 14.00 14.60
DVA 241018C00145000 C Oct 18, 2024 145.0 11.80 12.20
DVA 241018C00150000 C Oct 18, 2024 150.0 9.70 10.20
DVA 241018C00155000 C Oct 18, 2024 155.0 7.90 8.40
DVA 241018C00160000 C Oct 18, 2024 160.0 6.40 6.80
DVA 241018C00165000 C Oct 18, 2024 165.0 5.20 5.60
DVA 241018C00170000 C Oct 18, 2024 170.0 4.10 4.60
DVA 241018C00175000 C Oct 18, 2024 175.0 3.20 3.70
DVA 241018C00180000 C Oct 18, 2024 180.0 2.60 2.90
DVA 241018C00185000 C Oct 18, 2024 185.0 2.10 2.30
DVA 241018C00190000 C Oct 18, 2024 190.0 1.65 2.15
DVA 241018C00195000 C Oct 18, 2024 195.0 1.30 2.40
DVA 241018C00200000 C Oct 18, 2024 200.0 1.00 1.20
DVA 241018P00065000 P Oct 18, 2024 65.0 0.00 0.50
DVA 241018P00070000 P Oct 18, 2024 70.0 0.00 2.40
DVA 241018P00075000 P Oct 18, 2024 75.0 0.00 2.55
DVA 241018P00080000 P Oct 18, 2024 80.0 0.00 2.70
DVA 241018P00085000 P Oct 18, 2024 85.0 0.00 2.90
DVA 241018P00090000 P Oct 18, 2024 90.0 0.90 1.05
DVA 241018P00095000 P Oct 18, 2024 95.0 1.20 1.40
DVA 241018P00100000 P Oct 18, 2024 100.0 1.65 1.85
DVA 241018P00105000 P Oct 18, 2024 105.0 2.20 2.45
DVA 241018P00110000 P Oct 18, 2024 110.0 2.95 3.20
DVA 241018P00115000 P Oct 18, 2024 115.0 3.90 4.20
DVA 241018P00120000 P Oct 18, 2024 120.0 5.00 5.40
DVA 241018P00125000 P Oct 18, 2024 125.0 6.50 6.80
DVA 241018P00130000 P Oct 18, 2024 130.0 8.20 8.60
DVA 241018P00135000 P Oct 18, 2024 135.0 10.30 11.20
DVA 241018P00140000 P Oct 18, 2024 140.0 12.50 13.00
DVA 241018P00145000 P Oct 18, 2024 145.0 15.20 15.60
DVA 241018P00150000 P Oct 18, 2024 150.0 18.10 18.70
DVA 241018P00155000 P Oct 18, 2024 155.0 21.40 21.90
DVA 241018P00160000 P Oct 18, 2024 160.0 25.00 25.60
DVA 241018P00165000 P Oct 18, 2024 165.0 28.90 29.50
DVA 241018P00170000 P Oct 18, 2024 170.0 31.90 34.80
DVA 241018P00175000 P Oct 18, 2024 175.0 37.20 39.10
DVA 241018P00180000 P Oct 18, 2024 180.0 41.80 42.90
DVA 241018P00185000 P Oct 18, 2024 185.0 44.90 49.40
DVA 241018P00190000 P Oct 18, 2024 190.0 50.00 54.10
DVA 241018P00195000 P Oct 18, 2024 195.0 55.10 59.30
DVA 241018P00200000 P Oct 18, 2024 200.0 59.90 64.30
DVA 250117C00035000 C Jan 17, 2025 35.0 102.00 106.90
DVA 250117C00037500 C Jan 17, 2025 37.5 100.00 104.50
DVA 250117C00040000 C Jan 17, 2025 40.0 97.50 102.30
DVA 250117C00042500 C Jan 17, 2025 42.5 95.00 99.70
DVA 250117C00045000 C Jan 17, 2025 45.0 92.50 97.30
DVA 250117C00047500 C Jan 17, 2025 47.5 90.50 95.30
DVA 250117C00050000 C Jan 17, 2025 50.0 88.00 92.80
DVA 250117C00055000 C Jan 17, 2025 55.0 83.00 87.90
DVA 250117C00060000 C Jan 17, 2025 60.0 78.50 83.40
DVA 250117C00062500 C Jan 17, 2025 62.5 76.00 80.80
DVA 250117C00065000 C Jan 17, 2025 65.0 74.00 78.40
DVA 250117C00067500 C Jan 17, 2025 67.5 71.50 76.30
DVA 250117C00070000 C Jan 17, 2025 70.0 69.00 73.80
DVA 250117C00072500 C Jan 17, 2025 72.5 67.00 71.50
DVA 250117C00075000 C Jan 17, 2025 75.0 64.50 69.30
DVA 250117C00077500 C Jan 17, 2025 77.5 62.50 67.00
DVA 250117C00080000 C Jan 17, 2025 80.0 60.00 64.90
DVA 250117C00082500 C Jan 17, 2025 82.5 58.00 62.40
DVA 250117C00085000 C Jan 17, 2025 85.0 55.90 60.10
DVA 250117C00087500 C Jan 17, 2025 87.5 53.70 57.00
DVA 250117C00090000 C Jan 17, 2025 90.0 52.40 54.10
DVA 250117C00092500 C Jan 17, 2025 92.5 49.00 53.50
DVA 250117C00095000 C Jan 17, 2025 95.0 47.00 49.90
DVA 250117C00097500 C Jan 17, 2025 97.5 46.40 48.40
DVA 250117C00100000 C Jan 17, 2025 100.0 44.40 45.70
DVA 250117C00105000 C Jan 17, 2025 105.0 39.20 41.70
DVA 250117C00110000 C Jan 17, 2025 110.0 35.50 37.40
DVA 250117C00115000 C Jan 17, 2025 115.0 32.80 33.80
DVA 250117C00120000 C Jan 17, 2025 120.0 29.10 30.70
DVA 250117C00125000 C Jan 17, 2025 125.0 26.30 27.50
DVA 250117C00130000 C Jan 17, 2025 130.0 23.30 24.00
DVA 250117C00135000 C Jan 17, 2025 135.0 20.10 21.00
DVA 250117C00140000 C Jan 17, 2025 140.0 16.70 19.00
DVA 250117C00145000 C Jan 17, 2025 145.0 14.60 16.00
DVA 250117C00150000 C Jan 17, 2025 150.0 13.40 15.00
DVA 250117C00155000 C Jan 17, 2025 155.0 11.40 12.00
DVA 250117C00160000 C Jan 17, 2025 160.0 9.60 10.20
DVA 250117C00165000 C Jan 17, 2025 165.0 8.20 9.00
DVA 250117C00170000 C Jan 17, 2025 170.0 6.90 7.90
DVA 250117C00175000 C Jan 17, 2025 175.0 5.80 6.20
DVA 250117C00180000 C Jan 17, 2025 180.0 4.80 5.20
DVA 250117C00185000 C Jan 17, 2025 185.0 4.00 4.40
DVA 250117C00190000 C Jan 17, 2025 190.0 3.30 4.20
DVA 250117C00195000 C Jan 17, 2025 195.0 2.75 3.50
DVA 250117C00200000 C Jan 17, 2025 200.0 2.30 2.80
DVA 250117P00035000 P Jan 17, 2025 35.0 0.00 0.25
DVA 250117P00037500 P Jan 17, 2025 37.5 0.00 0.80
DVA 250117P00040000 P Jan 17, 2025 40.0 0.05 0.30
DVA 250117P00042500 P Jan 17, 2025 42.5 0.00 0.50
DVA 250117P00045000 P Jan 17, 2025 45.0 0.05 1.60
DVA 250117P00047500 P Jan 17, 2025 47.5 0.00 2.80
DVA 250117P00050000 P Jan 17, 2025 50.0 0.10 0.70
DVA 250117P00055000 P Jan 17, 2025 55.0 0.05 0.45
DVA 250117P00060000 P Jan 17, 2025 60.0 0.15 1.80
DVA 250117P00062500 P Jan 17, 2025 62.5 0.20 1.85
DVA 250117P00065000 P Jan 17, 2025 65.0 0.20 1.85
DVA 250117P00067500 P Jan 17, 2025 67.5 0.25 1.90
DVA 250117P00070000 P Jan 17, 2025 70.0 0.50 1.95
DVA 250117P00072500 P Jan 17, 2025 72.5 0.30 2.05
DVA 250117P00075000 P Jan 17, 2025 75.0 0.55 1.80
DVA 250117P00077500 P Jan 17, 2025 77.5 0.45 2.25
DVA 250117P00080000 P Jan 17, 2025 80.0 0.50 2.40
DVA 250117P00082500 P Jan 17, 2025 82.5 1.15 2.20
DVA 250117P00085000 P Jan 17, 2025 85.0 1.30 1.50
DVA 250117P00087500 P Jan 17, 2025 87.5 1.50 1.70
DVA 250117P00090000 P Jan 17, 2025 90.0 1.65 1.90
DVA 250117P00092500 P Jan 17, 2025 92.5 1.90 2.15
DVA 250117P00095000 P Jan 17, 2025 95.0 2.20 2.40
DVA 250117P00097500 P Jan 17, 2025 97.5 2.50 2.80
DVA 250117P00100000 P Jan 17, 2025 100.0 2.15 3.10
DVA 250117P00105000 P Jan 17, 2025 105.0 3.50 4.10
DVA 250117P00110000 P Jan 17, 2025 110.0 4.50 4.80
DVA 250117P00115000 P Jan 17, 2025 115.0 5.60 6.00
DVA 250117P00120000 P Jan 17, 2025 120.0 7.00 8.20
DVA 250117P00125000 P Jan 17, 2025 125.0 8.20 9.00
DVA 250117P00130000 P Jan 17, 2025 130.0 10.40 10.80
DVA 250117P00135000 P Jan 17, 2025 135.0 12.50 13.30
DVA 250117P00140000 P Jan 17, 2025 140.0 14.70 15.30
DVA 250117P00145000 P Jan 17, 2025 145.0 16.90 17.90
DVA 250117P00150000 P Jan 17, 2025 150.0 19.50 20.70
DVA 250117P00155000 P Jan 17, 2025 155.0 22.90 25.90
DVA 250117P00160000 P Jan 17, 2025 160.0 26.10 27.40
DVA 250117P00165000 P Jan 17, 2025 165.0 29.00 31.00
DVA 250117P00170000 P Jan 17, 2025 170.0 33.50 35.60
DVA 250117P00175000 P Jan 17, 2025 175.0 36.60 39.80
DVA 250117P00180000 P Jan 17, 2025 180.0 42.50 45.00
DVA 250117P00185000 P Jan 17, 2025 185.0 47.00 49.50
DVA 250117P00190000 P Jan 17, 2025 190.0 50.60 54.40
DVA 250117P00195000 P Jan 17, 2025 195.0 54.80 59.50
DVA 250117P00200000 P Jan 17, 2025 200.0 59.80 64.50
DVA 260116C00037500 C Jan 16, 2026 37.5 102.00 107.00
DVA 260116C00040000 C Jan 16, 2026 40.0 100.00 105.00
DVA 260116C00042500 C Jan 16, 2026 42.5 97.50 102.50
DVA 260116C00045000 C Jan 16, 2026 45.0 95.50 100.50
DVA 260116C00047500 C Jan 16, 2026 47.5 93.00 98.00
DVA 260116C00050000 C Jan 16, 2026 50.0 91.00 96.00
DVA 260116C00055000 C Jan 16, 2026 55.0 86.50 91.50
DVA 260116C00060000 C Jan 16, 2026 60.0 82.50 87.50
DVA 260116C00065000 C Jan 16, 2026 65.0 78.00 83.00
DVA 260116C00067500 C Jan 16, 2026 67.5 76.00 81.00
DVA 260116C00070000 C Jan 16, 2026 70.0 74.60 77.20
DVA 260116C00072500 C Jan 16, 2026 72.5 72.50 75.40
DVA 260116C00075000 C Jan 16, 2026 75.0 71.20 73.10
DVA 260116C00077500 C Jan 16, 2026 77.5 68.40 71.40
DVA 260116C00080000 C Jan 16, 2026 80.0 66.20 70.80
DVA 260116C00082500 C Jan 16, 2026 82.5 65.00 68.50
DVA 260116C00085000 C Jan 16, 2026 85.0 62.80 66.80
DVA 260116C00087500 C Jan 16, 2026 87.5 60.90 63.20
DVA 260116C00090000 C Jan 16, 2026 90.0 59.90 61.20
DVA 260116C00092500 C Jan 16, 2026 92.5 56.50 59.30
DVA 260116C00095000 C Jan 16, 2026 95.0 55.50 57.60
DVA 260116C00097500 C Jan 16, 2026 97.5 53.70 55.70
DVA 260116C00100000 C Jan 16, 2026 100.0 52.20 54.00
DVA 260116C00105000 C Jan 16, 2026 105.0 48.20 52.00
DVA 260116C00110000 C Jan 16, 2026 110.0 45.00 47.30
DVA 260116C00115000 C Jan 16, 2026 115.0 42.80 44.80
DVA 260116C00120000 C Jan 16, 2026 120.0 39.80 42.20
DVA 260116C00125000 C Jan 16, 2026 125.0 37.00 39.50
DVA 260116C00130000 C Jan 16, 2026 130.0 34.20 35.20
DVA 260116C00135000 C Jan 16, 2026 135.0 31.60 32.90
DVA 260116C00140000 C Jan 16, 2026 140.0 29.20 31.30
DVA 260116C00145000 C Jan 16, 2026 145.0 26.90 28.00
DVA 260116C00150000 C Jan 16, 2026 150.0 24.60 25.50
DVA 260116C00155000 C Jan 16, 2026 155.0 22.60 24.30
DVA 260116C00160000 C Jan 16, 2026 160.0 20.80 21.50
DVA 260116C00165000 C Jan 16, 2026 165.0 19.00 20.60
DVA 260116C00170000 C Jan 16, 2026 170.0 17.30 18.00
DVA 260116C00175000 C Jan 16, 2026 175.0 15.80 16.50
DVA 260116C00180000 C Jan 16, 2026 180.0 14.30 15.20
DVA 260116C00185000 C Jan 16, 2026 185.0 13.00 13.60
DVA 260116C00190000 C Jan 16, 2026 190.0 11.80 12.40
DVA 260116C00195000 C Jan 16, 2026 195.0 10.60 13.20
DVA 260116C00200000 C Jan 16, 2026 200.0 9.60 10.20
DVA 260116P00037500 P Jan 16, 2026 37.5 0.10 3.00
DVA 260116P00040000 P Jan 16, 2026 40.0 0.25 1.95
DVA 260116P00042500 P Jan 16, 2026 42.5 0.25 1.30
DVA 260116P00045000 P Jan 16, 2026 45.0 0.30 2.15
DVA 260116P00047500 P Jan 16, 2026 47.5 0.35 1.60
DVA 260116P00050000 P Jan 16, 2026 50.0 0.45 2.35
DVA 260116P00055000 P Jan 16, 2026 55.0 0.55 2.60
DVA 260116P00060000 P Jan 16, 2026 60.0 0.70 2.90
DVA 260116P00065000 P Jan 16, 2026 65.0 0.90 3.30
DVA 260116P00067500 P Jan 16, 2026 67.5 1.55 2.30
DVA 260116P00070000 P Jan 16, 2026 70.0 2.25 2.55
DVA 260116P00072500 P Jan 16, 2026 72.5 2.50 2.80
DVA 260116P00075000 P Jan 16, 2026 75.0 2.75 3.10
DVA 260116P00077500 P Jan 16, 2026 77.5 3.00 3.40
DVA 260116P00080000 P Jan 16, 2026 80.0 3.40 3.70
DVA 260116P00082500 P Jan 16, 2026 82.5 2.65 4.10
DVA 260116P00085000 P Jan 16, 2026 85.0 4.10 4.50
DVA 260116P00087500 P Jan 16, 2026 87.5 4.40 4.90
DVA 260116P00090000 P Jan 16, 2026 90.0 4.90 5.30
DVA 260116P00092500 P Jan 16, 2026 92.5 5.30 5.80
DVA 260116P00095000 P Jan 16, 2026 95.0 5.80 6.30
DVA 260116P00097500 P Jan 16, 2026 97.5 6.30 6.80
DVA 260116P00100000 P Jan 16, 2026 100.0 6.90 7.40
DVA 260116P00105000 P Jan 16, 2026 105.0 8.00 8.60
DVA 260116P00110000 P Jan 16, 2026 110.0 9.40 10.00
DVA 260116P00115000 P Jan 16, 2026 115.0 9.80 11.50
DVA 260116P00120000 P Jan 16, 2026 120.0 12.50 13.20
DVA 260116P00125000 P Jan 16, 2026 125.0 14.30 15.00
DVA 260116P00130000 P Jan 16, 2026 130.0 16.30 17.00
DVA 260116P00135000 P Jan 16, 2026 135.0 18.40 19.00
DVA 260116P00140000 P Jan 16, 2026 140.0 20.70 21.50
DVA 260116P00145000 P Jan 16, 2026 145.0 23.20 25.80
DVA 260116P00150000 P Jan 16, 2026 150.0 25.80 26.50
DVA 260116P00155000 P Jan 16, 2026 155.0 27.60 29.40
DVA 260116P00160000 P Jan 16, 2026 160.0 30.30 33.90
DVA 260116P00165000 P Jan 16, 2026 165.0 34.80 35.70
DVA 260116P00170000 P Jan 16, 2026 170.0 38.10 41.00
DVA 260116P00175000 P Jan 16, 2026 175.0 40.40 43.50
DVA 260116P00180000 P Jan 16, 2026 180.0 43.90 47.20
DVA 260116P00185000 P Jan 16, 2026 185.0 48.20 51.40
DVA 260116P00190000 P Jan 16, 2026 190.0 53.50 54.80
DVA 260116P00195000 P Jan 16, 2026 195.0 56.00 59.10
DVA 260116P00200000 P Jan 16, 2026 200.0 61.60 63.40
DVA 261218C00055000 C Dec 18, 2026 55.0 89.50 94.50
DVA 261218C00060000 C Dec 18, 2026 60.0 85.50 90.50
DVA 261218C00065000 C Dec 18, 2026 65.0 82.00 86.50
DVA 261218C00070000 C Dec 18, 2026 70.0 78.00 83.00
DVA 261218C00075000 C Dec 18, 2026 75.0 74.00 78.50
DVA 261218C00080000 C Dec 18, 2026 80.0 70.50 75.50
DVA 261218C00085000 C Dec 18, 2026 85.0 67.00 70.80
DVA 261218C00090000 C Dec 18, 2026 90.0 63.50 67.50
DVA 261218C00095000 C Dec 18, 2026 95.0 60.50 64.50
DVA 261218C00097500 C Dec 18, 2026 97.5 58.50 61.90
DVA 261218C00100000 C Dec 18, 2026 100.0 57.10 61.00
DVA 261218C00105000 C Dec 18, 2026 105.0 54.00 58.00
DVA 261218C00110000 C Dec 18, 2026 110.0 51.00 55.00
DVA 261218C00115000 C Dec 18, 2026 115.0 48.10 52.00
DVA 261218C00120000 C Dec 18, 2026 120.0 45.00 49.30
DVA 261218C00125000 C Dec 18, 2026 125.0 42.50 46.50
DVA 261218C00130000 C Dec 18, 2026 130.0 40.00 43.90
DVA 261218C00135000 C Dec 18, 2026 135.0 37.50 41.30
DVA 261218C00140000 C Dec 18, 2026 140.0 35.30 39.00
DVA 261218C00145000 C Dec 18, 2026 145.0 32.50 37.00
DVA 261218C00150000 C Dec 18, 2026 150.0 30.50 34.90
DVA 261218C00155000 C Dec 18, 2026 155.0 28.70 32.50
DVA 261218C00160000 C Dec 18, 2026 160.0 26.60 30.90
DVA 261218C00165000 C Dec 18, 2026 165.0 24.80 28.80
DVA 261218C00170000 C Dec 18, 2026 170.0 22.50 27.00
DVA 261218C00175000 C Dec 18, 2026 175.0 21.00 25.50
DVA 261218C00180000 C Dec 18, 2026 180.0 19.80 23.80
DVA 261218C00185000 C Dec 18, 2026 185.0 18.00 22.40
DVA 261218C00190000 C Dec 18, 2026 190.0 16.50 21.00
DVA 261218C00195000 C Dec 18, 2026 195.0 15.00 19.70
DVA 261218C00200000 C Dec 18, 2026 200.0 14.40 18.50
DVA 261218P00055000 P Dec 18, 2026 55.0 1.00 4.90
DVA 261218P00060000 P Dec 18, 2026 60.0 1.10 4.40
DVA 261218P00065000 P Dec 18, 2026 65.0 2.10 4.50
DVA 261218P00070000 P Dec 18, 2026 70.0 2.85 5.20
DVA 261218P00075000 P Dec 18, 2026 75.0 3.50 6.70
DVA 261218P00080000 P Dec 18, 2026 80.0 4.30 7.90
DVA 261218P00085000 P Dec 18, 2026 85.0 5.10 8.90
DVA 261218P00090000 P Dec 18, 2026 90.0 6.00 9.00
DVA 261218P00095000 P Dec 18, 2026 95.0 7.10 10.10
DVA 261218P00097500 P Dec 18, 2026 97.5 7.70 10.60
DVA 261218P00100000 P Dec 18, 2026 100.0 8.40 11.40
DVA 261218P00105000 P Dec 18, 2026 105.0 9.80 12.80
DVA 261218P00110000 P Dec 18, 2026 110.0 10.50 15.30
DVA 261218P00115000 P Dec 18, 2026 115.0 12.20 17.00
DVA 261218P00120000 P Dec 18, 2026 120.0 14.00 18.50
DVA 261218P00125000 P Dec 18, 2026 125.0 16.00 20.30
DVA 261218P00130000 P Dec 18, 2026 130.0 18.00 22.50
DVA 261218P00135000 P Dec 18, 2026 135.0 20.00 25.00
DVA 261218P00140000 P Dec 18, 2026 140.0 22.50 27.00
DVA 261218P00145000 P Dec 18, 2026 145.0 25.00 29.50
DVA 261218P00150000 P Dec 18, 2026 150.0 27.50 31.90
DVA 261218P00155000 P Dec 18, 2026 155.0 30.50 35.00
DVA 261218P00160000 P Dec 18, 2026 160.0 33.70 37.50
DVA 261218P00165000 P Dec 18, 2026 165.0 36.50 41.00
DVA 261218P00170000 P Dec 18, 2026 170.0 39.50 44.00
DVA 261218P00175000 P Dec 18, 2026 175.0 43.00 47.50
DVA 261218P00180000 P Dec 18, 2026 180.0 46.50 50.90
DVA 261218P00185000 P Dec 18, 2026 185.0 50.00 54.50
DVA 261218P00190000 P Dec 18, 2026 190.0 54.00 58.50
DVA 261218P00195000 P Dec 18, 2026 195.0 58.00 62.50
DVA 261218P00200000 P Dec 18, 2026 200.0 62.10 66.50

OPRA data is delayed 15 minutes.