Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Davita Inc (DVA)
As of Dec 11 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DVA 171215C00040000 C Dec 15, 2017 40.0 27.40 31.80
DVA 171215C00042500 C Dec 15, 2017 42.5 25.50 29.30
DVA 171215C00045000 C Dec 15, 2017 45.0 23.00 26.80
DVA 171215C00047500 C Dec 15, 2017 47.5 21.00 23.50
DVA 171215C00050000 C Dec 15, 2017 50.0 18.30 21.00
DVA 171215C00052500 C Dec 15, 2017 52.5 16.40 17.80
DVA 171215C00055000 C Dec 15, 2017 55.0 14.10 15.00
DVA 171215C00057500 C Dec 15, 2017 57.5 11.50 12.50
DVA 171215C00060000 C Dec 15, 2017 60.0 8.90 10.00
DVA 171215C00062500 C Dec 15, 2017 62.5 6.50 7.50
DVA 171215C00065000 C Dec 15, 2017 65.0 3.80 5.40
DVA 171215C00067500 C Dec 15, 2017 67.5 2.05 2.60
DVA 171215C00070000 C Dec 15, 2017 70.0 0.75 0.90
DVA 171215C00072500 C Dec 15, 2017 72.5 0.05 0.25
DVA 171215C00075000 C Dec 15, 2017 75.0 0.00 0.05
DVA 171215P00040000 P Dec 15, 2017 40.0 0.00 0.15
DVA 171215P00042500 P Dec 15, 2017 42.5 0.00 0.30
DVA 171215P00045000 P Dec 15, 2017 45.0 0.00 0.05
DVA 171215P00047500 P Dec 15, 2017 47.5 0.00 0.05
DVA 171215P00050000 P Dec 15, 2017 50.0 0.00 0.05
DVA 171215P00052500 P Dec 15, 2017 52.5 0.00 0.10
DVA 171215P00055000 P Dec 15, 2017 55.0 0.00 0.20
DVA 171215P00057500 P Dec 15, 2017 57.5 0.00 0.15
DVA 171215P00060000 P Dec 15, 2017 60.0 0.00 0.15
DVA 171215P00062500 P Dec 15, 2017 62.5 0.00 0.20
DVA 171215P00065000 P Dec 15, 2017 65.0 0.00 0.15
DVA 171215P00067500 P Dec 15, 2017 67.5 0.25 0.55
DVA 171215P00070000 P Dec 15, 2017 70.0 1.05 1.55
DVA 171215P00072500 P Dec 15, 2017 72.5 2.25 4.00
DVA 171215P00075000 P Dec 15, 2017 75.0 4.80 6.70
DVA 180119C00035000 C Jan 19, 2018 35.0 32.80 37.00
DVA 180119C00037500 C Jan 19, 2018 37.5 30.20 34.40
DVA 180119C00040000 C Jan 19, 2018 40.0 27.50 32.00
DVA 180119C00042500 C Jan 19, 2018 42.5 24.70 29.30
DVA 180119C00045000 C Jan 19, 2018 45.0 22.70 25.90
DVA 180119C00047500 C Jan 19, 2018 47.5 20.70 23.30
DVA 180119C00050000 C Jan 19, 2018 50.0 18.40 20.50
DVA 180119C00052500 C Jan 19, 2018 52.5 16.40 18.20
DVA 180119C00055000 C Jan 19, 2018 55.0 13.80 15.50
DVA 180119C00057500 C Jan 19, 2018 57.5 11.60 13.60
DVA 180119C00060000 C Jan 19, 2018 60.0 9.50 10.20
DVA 180119C00062500 C Jan 19, 2018 62.5 6.90 8.30
DVA 180119C00065000 C Jan 19, 2018 65.0 5.30 5.90
DVA 180119C00067500 C Jan 19, 2018 67.5 3.40 4.10
DVA 180119C00070000 C Jan 19, 2018 70.0 2.10 2.25
DVA 180119C00072500 C Jan 19, 2018 72.5 1.10 1.25
DVA 180119C00075000 C Jan 19, 2018 75.0 0.50 0.70
DVA 180119C00077500 C Jan 19, 2018 77.5 0.20 0.35
DVA 180119C00080000 C Jan 19, 2018 80.0 0.00 0.25
DVA 180119C00085000 C Jan 19, 2018 85.0 0.00 0.10
DVA 180119C00090000 C Jan 19, 2018 90.0 0.00 0.30
DVA 180119P00035000 P Jan 19, 2018 35.0 0.00 0.05
DVA 180119P00037500 P Jan 19, 2018 37.5 0.00 0.40
DVA 180119P00040000 P Jan 19, 2018 40.0 0.00 0.30
DVA 180119P00042500 P Jan 19, 2018 42.5 0.00 0.05
DVA 180119P00045000 P Jan 19, 2018 45.0 0.00 0.20
DVA 180119P00047500 P Jan 19, 2018 47.5 0.00 0.15
DVA 180119P00050000 P Jan 19, 2018 50.0 0.05 0.15
DVA 180119P00052500 P Jan 19, 2018 52.5 0.05 0.20
DVA 180119P00055000 P Jan 19, 2018 55.0 0.15 0.25
DVA 180119P00057500 P Jan 19, 2018 57.5 0.20 0.30
DVA 180119P00060000 P Jan 19, 2018 60.0 0.30 0.40
DVA 180119P00062500 P Jan 19, 2018 62.5 0.45 0.60
DVA 180119P00065000 P Jan 19, 2018 65.0 0.80 1.05
DVA 180119P00067500 P Jan 19, 2018 67.5 1.45 1.60
DVA 180119P00070000 P Jan 19, 2018 70.0 2.45 3.70
DVA 180119P00072500 P Jan 19, 2018 72.5 3.70 4.30
DVA 180119P00075000 P Jan 19, 2018 75.0 5.60 6.60
DVA 180119P00077500 P Jan 19, 2018 77.5 6.70 9.80
DVA 180119P00080000 P Jan 19, 2018 80.0 8.60 11.90
DVA 180119P00085000 P Jan 19, 2018 85.0 14.30 17.00
DVA 180119P00090000 P Jan 19, 2018 90.0 18.70 22.40
DVA 180420C00035000 C Apr 20, 2018 35.0 32.30 36.90
DVA 180420C00037500 C Apr 20, 2018 37.5 30.00 34.40
DVA 180420C00040000 C Apr 20, 2018 40.0 27.50 32.00
DVA 180420C00042500 C Apr 20, 2018 42.5 25.00 29.50
DVA 180420C00045000 C Apr 20, 2018 45.0 23.00 26.50
DVA 180420C00047500 C Apr 20, 2018 47.5 20.70 24.40
DVA 180420C00050000 C Apr 20, 2018 50.0 18.20 21.70
DVA 180420C00052500 C Apr 20, 2018 52.5 16.00 19.40
DVA 180420C00055000 C Apr 20, 2018 55.0 14.60 16.80
DVA 180420C00057500 C Apr 20, 2018 57.5 12.70 13.70
DVA 180420C00060000 C Apr 20, 2018 60.0 10.60 11.50
DVA 180420C00062500 C Apr 20, 2018 62.5 8.80 9.60
DVA 180420C00065000 C Apr 20, 2018 65.0 7.10 7.70
DVA 180420C00067500 C Apr 20, 2018 67.5 5.50 6.20
DVA 180420C00070000 C Apr 20, 2018 70.0 4.10 4.80
DVA 180420C00072500 C Apr 20, 2018 72.5 3.20 3.60
DVA 180420C00075000 C Apr 20, 2018 75.0 2.35 2.65
DVA 180420C00080000 C Apr 20, 2018 80.0 1.10 1.35
DVA 180420C00085000 C Apr 20, 2018 85.0 0.45 0.65
DVA 180420P00035000 P Apr 20, 2018 35.0 0.00 0.15
DVA 180420P00037500 P Apr 20, 2018 37.5 0.00 0.20
DVA 180420P00040000 P Apr 20, 2018 40.0 0.00 0.25
DVA 180420P00042500 P Apr 20, 2018 42.5 0.00 0.30
DVA 180420P00045000 P Apr 20, 2018 45.0 0.00 0.20
DVA 180420P00047500 P Apr 20, 2018 47.5 0.15 0.35
DVA 180420P00050000 P Apr 20, 2018 50.0 0.25 0.45
DVA 180420P00052500 P Apr 20, 2018 52.5 0.40 0.60
DVA 180420P00055000 P Apr 20, 2018 55.0 0.60 0.80
DVA 180420P00057500 P Apr 20, 2018 57.5 0.85 1.10
DVA 180420P00060000 P Apr 20, 2018 60.0 1.25 1.50
DVA 180420P00062500 P Apr 20, 2018 62.5 1.75 2.10
DVA 180420P00065000 P Apr 20, 2018 65.0 2.40 2.80
DVA 180420P00067500 P Apr 20, 2018 67.5 3.30 3.80
DVA 180420P00070000 P Apr 20, 2018 70.0 4.50 4.90
DVA 180420P00072500 P Apr 20, 2018 72.5 5.80 6.30
DVA 180420P00075000 P Apr 20, 2018 75.0 7.20 8.10
DVA 180420P00080000 P Apr 20, 2018 80.0 11.10 11.80
DVA 180420P00085000 P Apr 20, 2018 85.0 14.20 17.40
DVA 180720C00037500 C Jul 20, 2018 37.5 30.30 34.70
DVA 180720C00040000 C Jul 20, 2018 40.0 27.90 32.30
DVA 180720C00042500 C Jul 20, 2018 42.5 25.50 30.00
DVA 180720C00045000 C Jul 20, 2018 45.0 23.10 27.60
DVA 180720C00047500 C Jul 20, 2018 47.5 20.70 24.90
DVA 180720C00050000 C Jul 20, 2018 50.0 18.30 22.30
DVA 180720C00052500 C Jul 20, 2018 52.5 17.10 20.20
DVA 180720C00055000 C Jul 20, 2018 55.0 15.40 17.30
DVA 180720C00057500 C Jul 20, 2018 57.5 13.30 15.00
DVA 180720C00060000 C Jul 20, 2018 60.0 11.60 12.90
DVA 180720C00062500 C Jul 20, 2018 62.5 9.80 11.60
DVA 180720C00065000 C Jul 20, 2018 65.0 8.40 9.30
DVA 180720C00067500 C Jul 20, 2018 67.5 6.70 7.80
DVA 180720C00070000 C Jul 20, 2018 70.0 5.40 6.60
DVA 180720C00072500 C Jul 20, 2018 72.5 4.40 5.10
DVA 180720C00075000 C Jul 20, 2018 75.0 3.20 4.00
DVA 180720C00080000 C Jul 20, 2018 80.0 1.75 2.55
DVA 180720C00085000 C Jul 20, 2018 85.0 1.10 1.50
DVA 180720C00090000 C Jul 20, 2018 90.0 0.55 1.05
DVA 180720P00037500 P Jul 20, 2018 37.5 0.00 0.35
DVA 180720P00040000 P Jul 20, 2018 40.0 0.05 0.40
DVA 180720P00042500 P Jul 20, 2018 42.5 0.20 0.45
DVA 180720P00045000 P Jul 20, 2018 45.0 0.30 0.50
DVA 180720P00047500 P Jul 20, 2018 47.5 0.45 0.65
DVA 180720P00050000 P Jul 20, 2018 50.0 0.60 0.85
DVA 180720P00052500 P Jul 20, 2018 52.5 0.85 1.10
DVA 180720P00055000 P Jul 20, 2018 55.0 1.15 1.75
DVA 180720P00057500 P Jul 20, 2018 57.5 1.35 1.85
DVA 180720P00060000 P Jul 20, 2018 60.0 2.00 2.60
DVA 180720P00062500 P Jul 20, 2018 62.5 2.35 3.50
DVA 180720P00065000 P Jul 20, 2018 65.0 3.20 4.10
DVA 180720P00067500 P Jul 20, 2018 67.5 4.20 5.10
DVA 180720P00070000 P Jul 20, 2018 70.0 5.20 6.30
DVA 180720P00072500 P Jul 20, 2018 72.5 6.30 7.50
DVA 180720P00075000 P Jul 20, 2018 75.0 8.10 9.00
DVA 180720P00080000 P Jul 20, 2018 80.0 11.40 12.50
DVA 180720P00085000 P Jul 20, 2018 85.0 15.80 16.80
DVA 180720P00090000 P Jul 20, 2018 90.0 19.10 22.60
DVA 190118C00030000 C Jan 18, 2019 30.0 38.30 43.00
DVA 190118C00032500 C Jan 18, 2019 32.5 35.90 40.50
DVA 190118C00035000 C Jan 18, 2019 35.0 33.70 38.50
DVA 190118C00037500 C Jan 18, 2019 37.5 31.30 36.00
DVA 190118C00040000 C Jan 18, 2019 40.0 28.70 33.50
DVA 190118C00042500 C Jan 18, 2019 42.5 26.50 31.00
DVA 190118C00045000 C Jan 18, 2019 45.0 24.30 29.00
DVA 190118C00047500 C Jan 18, 2019 47.5 22.10 26.50
DVA 190118C00050000 C Jan 18, 2019 50.0 21.50 22.60
DVA 190118C00052500 C Jan 18, 2019 52.5 19.10 21.10
DVA 190118C00055000 C Jan 18, 2019 55.0 17.20 18.80
DVA 190118C00057500 C Jan 18, 2019 57.5 15.20 16.60
DVA 190118C00060000 C Jan 18, 2019 60.0 13.50 14.80
DVA 190118C00062500 C Jan 18, 2019 62.5 11.80 13.10
DVA 190118C00065000 C Jan 18, 2019 65.0 10.30 11.20
DVA 190118C00067500 C Jan 18, 2019 67.5 8.80 9.80
DVA 190118C00070000 C Jan 18, 2019 70.0 7.50 8.60
DVA 190118C00072500 C Jan 18, 2019 72.5 6.30 7.40
DVA 190118C00075000 C Jan 18, 2019 75.0 5.10 6.20
DVA 190118C00077500 C Jan 18, 2019 77.5 4.00 5.50
DVA 190118C00080000 C Jan 18, 2019 80.0 3.40 4.70
DVA 190118C00085000 C Jan 18, 2019 85.0 2.30 3.10
DVA 190118C00090000 C Jan 18, 2019 90.0 1.55 2.15
DVA 190118C00095000 C Jan 18, 2019 95.0 0.85 1.45
DVA 190118C00100000 C Jan 18, 2019 100.0 0.45 1.25
DVA 190118P00030000 P Jan 18, 2019 30.0 0.00 0.40
DVA 190118P00032500 P Jan 18, 2019 32.5 0.00 0.50
DVA 190118P00035000 P Jan 18, 2019 35.0 0.10 0.50
DVA 190118P00037500 P Jan 18, 2019 37.5 0.15 0.60
DVA 190118P00040000 P Jan 18, 2019 40.0 0.40 0.70
DVA 190118P00042500 P Jan 18, 2019 42.5 0.50 1.15
DVA 190118P00045000 P Jan 18, 2019 45.0 0.75 1.05
DVA 190118P00047500 P Jan 18, 2019 47.5 0.95 1.45
DVA 190118P00050000 P Jan 18, 2019 50.0 1.25 1.75
DVA 190118P00052500 P Jan 18, 2019 52.5 1.65 2.00
DVA 190118P00055000 P Jan 18, 2019 55.0 2.20 2.65
DVA 190118P00057500 P Jan 18, 2019 57.5 2.50 3.00
DVA 190118P00060000 P Jan 18, 2019 60.0 3.20 3.70
DVA 190118P00062500 P Jan 18, 2019 62.5 4.00 4.70
DVA 190118P00065000 P Jan 18, 2019 65.0 4.60 5.50
DVA 190118P00067500 P Jan 18, 2019 67.5 5.50 6.50
DVA 190118P00070000 P Jan 18, 2019 70.0 6.60 7.60
DVA 190118P00072500 P Jan 18, 2019 72.5 8.10 8.80
DVA 190118P00075000 P Jan 18, 2019 75.0 9.20 10.70
DVA 190118P00077500 P Jan 18, 2019 77.5 10.90 12.50
DVA 190118P00080000 P Jan 18, 2019 80.0 12.60 14.00
DVA 190118P00085000 P Jan 18, 2019 85.0 16.20 17.60
DVA 190118P00090000 P Jan 18, 2019 90.0 20.60 22.10
DVA 190118P00095000 P Jan 18, 2019 95.0 23.50 28.40
DVA 190118P00100000 P Jan 18, 2019 100.0 28.10 33.00
DVA 200117C00030000 C Jan 17, 2020 30.0 38.50 43.50
DVA 200117C00032500 C Jan 17, 2020 32.5 36.50 41.40
DVA 200117C00035000 C Jan 17, 2020 35.0 34.00 39.00
DVA 200117C00037500 C Jan 17, 2020 37.5 32.00 37.00
DVA 200117C00040000 C Jan 17, 2020 40.0 30.00 34.90
DVA 200117C00042500 C Jan 17, 2020 42.5 27.50 32.50
DVA 200117C00045000 C Jan 17, 2020 45.0 25.50 30.50
DVA 200117C00047500 C Jan 17, 2020 47.5 24.50 28.10
DVA 200117C00050000 C Jan 17, 2020 50.0 22.60 26.10
DVA 200117C00052500 C Jan 17, 2020 52.5 20.80 24.40
DVA 200117C00055000 C Jan 17, 2020 55.0 19.10 22.40
DVA 200117C00057500 C Jan 17, 2020 57.5 17.20 20.90
DVA 200117C00060000 C Jan 17, 2020 60.0 15.70 19.30
DVA 200117C00062500 C Jan 17, 2020 62.5 14.20 17.70
DVA 200117C00065000 C Jan 17, 2020 65.0 12.80 16.10
DVA 200117C00067500 C Jan 17, 2020 67.5 11.40 14.30
DVA 200117C00070000 C Jan 17, 2020 70.0 10.20 13.20
DVA 200117C00072500 C Jan 17, 2020 72.5 8.90 12.30
DVA 200117C00075000 C Jan 17, 2020 75.0 7.80 11.20
DVA 200117C00080000 C Jan 17, 2020 80.0 6.00 8.90
DVA 200117C00085000 C Jan 17, 2020 85.0 4.00 7.50
DVA 200117C00090000 C Jan 17, 2020 90.0 3.20 5.70
DVA 200117C00095000 C Jan 17, 2020 95.0 1.95 4.60
DVA 200117C00100000 C Jan 17, 2020 100.0 1.30 3.70
DVA 200117P00030000 P Jan 17, 2020 30.0 0.10 1.30
DVA 200117P00032500 P Jan 17, 2020 32.5 0.25 1.55
DVA 200117P00035000 P Jan 17, 2020 35.0 0.30 1.70
DVA 200117P00037500 P Jan 17, 2020 37.5 0.55 1.95
DVA 200117P00040000 P Jan 17, 2020 40.0 0.90 2.00
DVA 200117P00042500 P Jan 17, 2020 42.5 0.95 2.50
DVA 200117P00045000 P Jan 17, 2020 45.0 1.15 2.95
DVA 200117P00047500 P Jan 17, 2020 47.5 1.30 3.40
DVA 200117P00050000 P Jan 17, 2020 50.0 1.90 3.70
DVA 200117P00052500 P Jan 17, 2020 52.5 2.60 4.50
DVA 200117P00055000 P Jan 17, 2020 55.0 3.00 5.20
DVA 200117P00057500 P Jan 17, 2020 57.5 3.70 5.20
DVA 200117P00060000 P Jan 17, 2020 60.0 4.20 6.00
DVA 200117P00062500 P Jan 17, 2020 62.5 5.00 7.80
DVA 200117P00065000 P Jan 17, 2020 65.0 6.00 8.80
DVA 200117P00067500 P Jan 17, 2020 67.5 7.10 9.90
DVA 200117P00070000 P Jan 17, 2020 70.0 7.80 11.30
DVA 200117P00072500 P Jan 17, 2020 72.5 9.50 12.50
DVA 200117P00075000 P Jan 17, 2020 75.0 10.60 13.70
DVA 200117P00080000 P Jan 17, 2020 80.0 14.00 16.80
DVA 200117P00085000 P Jan 17, 2020 85.0 17.20 20.00
DVA 200117P00090000 P Jan 17, 2020 90.0 20.70 23.80
DVA 200117P00095000 P Jan 17, 2020 95.0 24.70 27.90
DVA 200117P00100000 P Jan 17, 2020 100.0 28.60 33.50
OPRA data is delayed 15 minutes.