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 (2017-03-10)Premium Content

Davita Inc (DVA)
As of Mar 23 2017 3:41PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DVA 170421C00035000 C 04/21/17 35.0 30.20 32.10
DVA 170421C00037500 C 04/21/17 37.5 27.80 30.30
DVA 170421C00040000 C 04/21/17 40.0 26.00 26.90
DVA 170421C00042500 C 04/21/17 42.5 22.90 25.30
DVA 170421C00045000 C 04/21/17 45.0 19.90 23.10
DVA 170421C00047500 C 04/21/17 47.5 17.80 19.70
DVA 170421C00050000 C 04/21/17 50.0 15.30 17.00
DVA 170421C00055000 C 04/21/17 55.0 10.40 11.90
DVA 170421C00057500 C 04/21/17 57.5 8.00 9.60
DVA 170421C00060000 C 04/21/17 60.0 5.40 6.90
DVA 170421C00062500 C 04/21/17 62.5 3.70 4.50
DVA 170421C00065000 C 04/21/17 65.0 2.00 2.25
DVA 170421C00067500 C 04/21/17 67.5 0.65 0.85
DVA 170421C00070000 C 04/21/17 70.0 0.10 0.25
DVA 170421C00072500 C 04/21/17 72.5 0.00 0.15
DVA 170421C00075000 C 04/21/17 75.0 0.00 0.10
DVA 170421C00077500 C 04/21/17 77.5 0.00 0.10
DVA 170421C00080000 C 04/21/17 80.0 0.00 0.10
DVA 170421C00085000 C 04/21/17 85.0 0.00 0.10
DVA 170421C00090000 C 04/21/17 90.0 0.00 0.10
DVA 170421C00095000 C 04/21/17 95.0 0.00 0.10
DVA 170421C00100000 C 04/21/17 100.0 0.00 0.10
DVA 170421P00035000 P 04/21/17 35.0 0.00 0.15
DVA 170421P00037500 P 04/21/17 37.5 0.00 0.10
DVA 170421P00040000 P 04/21/17 40.0 0.00 0.10
DVA 170421P00042500 P 04/21/17 42.5 0.00 0.10
DVA 170421P00045000 P 04/21/17 45.0 0.00 0.10
DVA 170421P00047500 P 04/21/17 47.5 0.00 0.10
DVA 170421P00050000 P 04/21/17 50.0 0.00 0.10
DVA 170421P00055000 P 04/21/17 55.0 0.00 0.15
DVA 170421P00057500 P 04/21/17 57.5 0.00 0.15
DVA 170421P00060000 P 04/21/17 60.0 0.05 0.15
DVA 170421P00062500 P 04/21/17 62.5 0.15 0.35
DVA 170421P00065000 P 04/21/17 65.0 0.55 0.75
DVA 170421P00067500 P 04/21/17 67.5 1.65 1.95
DVA 170421P00070000 P 04/21/17 70.0 3.30 4.60
DVA 170421P00072500 P 04/21/17 72.5 5.70 7.10
DVA 170421P00075000 P 04/21/17 75.0 8.00 9.80
DVA 170421P00077500 P 04/21/17 77.5 10.70 12.30
DVA 170421P00080000 P 04/21/17 80.0 12.90 14.70
DVA 170421P00085000 P 04/21/17 85.0 17.90 19.70
DVA 170421P00090000 P 04/21/17 90.0 23.20 24.80
DVA 170421P00095000 P 04/21/17 95.0 28.10 29.70
DVA 170421P00100000 P 04/21/17 100.0 33.20 34.50
DVA 170519C00050000 C 05/19/17 50.0 15.20 17.10
DVA 170519C00055000 C 05/19/17 55.0 10.40 12.10
DVA 170519C00060000 C 05/19/17 60.0 5.80 8.00
DVA 170519C00062500 C 05/19/17 62.5 4.60 5.10
DVA 170519C00065000 C 05/19/17 65.0 2.70 3.10
DVA 170519C00067500 C 05/19/17 67.5 1.45 1.65
DVA 170519C00070000 C 05/19/17 70.0 0.60 0.85
DVA 170519C00072500 C 05/19/17 72.5 0.10 0.35
DVA 170519C00075000 C 05/19/17 75.0 0.05 0.15
DVA 170519C00077500 C 05/19/17 77.5 0.00 0.15
DVA 170519C00080000 C 05/19/17 80.0 0.00 0.15
DVA 170519C00085000 C 05/19/17 85.0 0.00 0.25
DVA 170519C00090000 C 05/19/17 90.0 0.00 0.25
DVA 170519C00095000 C 05/19/17 95.0 0.00 0.25
DVA 170519C00100000 C 05/19/17 100.0 0.00 0.25
DVA 170519P00050000 P 05/19/17 50.0 0.00 0.15
DVA 170519P00055000 P 05/19/17 55.0 0.00 0.15
DVA 170519P00060000 P 05/19/17 60.0 0.30 0.45
DVA 170519P00062500 P 05/19/17 62.5 0.70 0.80
DVA 170519P00065000 P 05/19/17 65.0 1.35 1.45
DVA 170519P00067500 P 05/19/17 67.5 2.35 2.65
DVA 170519P00070000 P 05/19/17 70.0 4.00 4.40
DVA 170519P00072500 P 05/19/17 72.5 5.90 7.40
DVA 170519P00075000 P 05/19/17 75.0 8.20 9.70
DVA 170519P00077500 P 05/19/17 77.5 9.60 12.70
DVA 170519P00080000 P 05/19/17 80.0 12.60 14.80
DVA 170519P00085000 P 05/19/17 85.0 17.90 19.70
DVA 170519P00090000 P 05/19/17 90.0 22.00 24.80
DVA 170519P00095000 P 05/19/17 95.0 27.80 29.80
DVA 170519P00100000 P 05/19/17 100.0 33.20 34.70
DVA 170721C00032500 C 07/21/17 32.5 32.80 35.00
DVA 170721C00035000 C 07/21/17 35.0 30.30 32.70
DVA 170721C00037500 C 07/21/17 37.5 27.90 29.60
DVA 170721C00040000 C 07/21/17 40.0 25.50 28.00
DVA 170721C00042500 C 07/21/17 42.5 23.00 25.50
DVA 170721C00045000 C 07/21/17 45.0 20.40 22.80
DVA 170721C00047500 C 07/21/17 47.5 18.00 20.50
DVA 170721C00050000 C 07/21/17 50.0 15.60 17.90
DVA 170721C00052500 C 07/21/17 52.5 13.20 15.50
DVA 170721C00055000 C 07/21/17 55.0 10.80 13.30
DVA 170721C00057500 C 07/21/17 57.5 8.60 10.90
DVA 170721C00060000 C 07/21/17 60.0 7.30 7.80
DVA 170721C00062500 C 07/21/17 62.5 5.40 5.90
DVA 170721C00065000 C 07/21/17 65.0 3.70 4.00
DVA 170721C00067500 C 07/21/17 67.5 2.35 2.60
DVA 170721C00070000 C 07/21/17 70.0 1.30 1.50
DVA 170721C00072500 C 07/21/17 72.5 0.55 0.95
DVA 170721C00075000 C 07/21/17 75.0 0.30 0.55
DVA 170721C00077500 C 07/21/17 77.5 0.10 0.25
DVA 170721C00080000 C 07/21/17 80.0 0.00 0.15
DVA 170721C00085000 C 07/21/17 85.0 0.00 0.15
DVA 170721C00090000 C 07/21/17 90.0 0.00 0.15
DVA 170721P00032500 P 07/21/17 32.5 0.00 0.20
DVA 170721P00035000 P 07/21/17 35.0 0.00 0.40
DVA 170721P00037500 P 07/21/17 37.5 0.00 0.30
DVA 170721P00040000 P 07/21/17 40.0 0.00 0.20
DVA 170721P00042500 P 07/21/17 42.5 0.00 0.15
DVA 170721P00045000 P 07/21/17 45.0 0.00 0.15
DVA 170721P00047500 P 07/21/17 47.5 0.05 0.15
DVA 170721P00050000 P 07/21/17 50.0 0.05 0.20
DVA 170721P00052500 P 07/21/17 52.5 0.15 0.40
DVA 170721P00055000 P 07/21/17 55.0 0.25 0.55
DVA 170721P00057500 P 07/21/17 57.5 0.45 0.75
DVA 170721P00060000 P 07/21/17 60.0 0.75 1.15
DVA 170721P00062500 P 07/21/17 62.5 1.20 1.55
DVA 170721P00065000 P 07/21/17 65.0 2.00 2.40
DVA 170721P00067500 P 07/21/17 67.5 3.00 3.60
DVA 170721P00070000 P 07/21/17 70.0 4.50 4.90
DVA 170721P00072500 P 07/21/17 72.5 6.40 6.80
DVA 170721P00075000 P 07/21/17 75.0 8.20 10.00
DVA 170721P00077500 P 07/21/17 77.5 10.50 12.30
DVA 170721P00080000 P 07/21/17 80.0 13.30 14.70
DVA 170721P00085000 P 07/21/17 85.0 18.00 19.90
DVA 170721P00090000 P 07/21/17 90.0 23.10 24.80
DVA 171020C00032500 C 10/20/17 32.5 32.10 36.10
DVA 171020C00035000 C 10/20/17 35.0 29.90 33.80
DVA 171020C00037500 C 10/20/17 37.5 27.40 31.30
DVA 171020C00040000 C 10/20/17 40.0 25.10 28.70
DVA 171020C00042500 C 10/20/17 42.5 22.30 26.20
DVA 171020C00045000 C 10/20/17 45.0 20.10 23.80
DVA 171020C00047500 C 10/20/17 47.5 17.60 21.40
DVA 171020C00050000 C 10/20/17 50.0 15.30 19.10
DVA 171020C00055000 C 10/20/17 55.0 11.40 14.30
DVA 171020C00057500 C 10/20/17 57.5 9.40 12.00
DVA 171020C00060000 C 10/20/17 60.0 7.40 9.70
DVA 171020C00062500 C 10/20/17 62.5 6.30 7.00
DVA 171020C00065000 C 10/20/17 65.0 4.90 5.40
DVA 171020C00067500 C 10/20/17 67.5 3.40 3.90
DVA 171020C00070000 C 10/20/17 70.0 2.40 2.80
DVA 171020C00072500 C 10/20/17 72.5 1.55 2.00
DVA 171020C00075000 C 10/20/17 75.0 0.70 1.35
DVA 171020C00077500 C 10/20/17 77.5 0.35 0.90
DVA 171020C00080000 C 10/20/17 80.0 0.15 0.70
DVA 171020C00085000 C 10/20/17 85.0 0.05 0.40
DVA 171020C00090000 C 10/20/17 90.0 0.00 0.30
DVA 171020C00095000 C 10/20/17 95.0 0.00 0.30
DVA 171020P00032500 P 10/20/17 32.5 0.00 1.50
DVA 171020P00035000 P 10/20/17 35.0 0.00 0.35
DVA 171020P00037500 P 10/20/17 37.5 0.00 0.35
DVA 171020P00040000 P 10/20/17 40.0 0.00 0.40
DVA 171020P00042500 P 10/20/17 42.5 0.00 0.45
DVA 171020P00045000 P 10/20/17 45.0 0.05 0.50
DVA 171020P00047500 P 10/20/17 47.5 0.10 0.60
DVA 171020P00050000 P 10/20/17 50.0 0.15 0.70
DVA 171020P00055000 P 10/20/17 55.0 0.60 1.15
DVA 171020P00057500 P 10/20/17 57.5 1.00 1.50
DVA 171020P00060000 P 10/20/17 60.0 1.35 2.05
DVA 171020P00062500 P 10/20/17 62.5 2.10 2.65
DVA 171020P00065000 P 10/20/17 65.0 2.90 3.50
DVA 171020P00067500 P 10/20/17 67.5 3.90 4.60
DVA 171020P00070000 P 10/20/17 70.0 5.40 6.10
DVA 171020P00072500 P 10/20/17 72.5 7.00 8.50
DVA 171020P00075000 P 10/20/17 75.0 8.00 10.50
DVA 171020P00077500 P 10/20/17 77.5 10.00 12.70
DVA 171020P00080000 P 10/20/17 80.0 12.00 15.60
DVA 171020P00085000 P 10/20/17 85.0 16.70 20.60
DVA 171020P00090000 P 10/20/17 90.0 21.70 25.60
DVA 171020P00095000 P 10/20/17 95.0 28.10 30.20
DVA 180119C00035000 C 01/19/18 35.0 29.80 33.70
DVA 180119C00037500 C 01/19/18 37.5 27.30 31.60
DVA 180119C00040000 C 01/19/18 40.0 24.90 29.20
DVA 180119C00042500 C 01/19/18 42.5 22.50 26.70
DVA 180119C00045000 C 01/19/18 45.0 20.10 24.30
DVA 180119C00047500 C 01/19/18 47.5 17.80 22.20
DVA 180119C00050000 C 01/19/18 50.0 15.70 19.70
DVA 180119C00055000 C 01/19/18 55.0 11.90 14.20
DVA 180119C00057500 C 01/19/18 57.5 9.90 12.80
DVA 180119C00060000 C 01/19/18 60.0 8.00 10.60
DVA 180119C00062500 C 01/19/18 62.5 7.20 8.10
DVA 180119C00065000 C 01/19/18 65.0 5.50 6.40
DVA 180119C00067500 C 01/19/18 67.5 4.10 5.30
DVA 180119C00070000 C 01/19/18 70.0 2.90 3.90
DVA 180119C00072500 C 01/19/18 72.5 2.00 2.90
DVA 180119C00075000 C 01/19/18 75.0 1.35 2.10
DVA 180119C00077500 C 01/19/18 77.5 0.85 1.70
DVA 180119C00080000 C 01/19/18 80.0 0.50 0.90
DVA 180119C00085000 C 01/19/18 85.0 0.15 0.65
DVA 180119C00090000 C 01/19/18 90.0 0.00 0.45
DVA 180119P00035000 P 01/19/18 35.0 0.00 0.40
DVA 180119P00037500 P 01/19/18 37.5 0.00 0.45
DVA 180119P00040000 P 01/19/18 40.0 0.00 0.45
DVA 180119P00042500 P 01/19/18 42.5 0.05 0.55
DVA 180119P00045000 P 01/19/18 45.0 0.15 0.65
DVA 180119P00047500 P 01/19/18 47.5 0.20 0.75
DVA 180119P00050000 P 01/19/18 50.0 0.40 0.95
DVA 180119P00055000 P 01/19/18 55.0 1.00 1.55
DVA 180119P00057500 P 01/19/18 57.5 1.45 2.00
DVA 180119P00060000 P 01/19/18 60.0 1.90 2.65
DVA 180119P00062500 P 01/19/18 62.5 2.65 3.10
DVA 180119P00065000 P 01/19/18 65.0 3.50 4.60
DVA 180119P00067500 P 01/19/18 67.5 4.80 5.70
DVA 180119P00070000 P 01/19/18 70.0 5.90 7.00
DVA 180119P00072500 P 01/19/18 72.5 7.50 8.50
DVA 180119P00075000 P 01/19/18 75.0 8.10 11.00
DVA 180119P00077500 P 01/19/18 77.5 10.80 13.10
DVA 180119P00080000 P 01/19/18 80.0 13.00 15.30
DVA 180119P00085000 P 01/19/18 85.0 16.60 21.00
DVA 180119P00090000 P 01/19/18 90.0 22.50 25.20
DVA 190118C00035000 C 01/18/19 35.0 31.10 35.00
DVA 190118C00037500 C 01/18/19 37.5 28.70 33.00
DVA 190118C00040000 C 01/18/19 40.0 26.40 30.90
DVA 190118C00042500 C 01/18/19 42.5 24.20 28.50
DVA 190118C00045000 C 01/18/19 45.0 21.90 26.50
DVA 190118C00047500 C 01/18/19 47.5 20.00 24.00
DVA 190118C00050000 C 01/18/19 50.0 17.90 22.00
DVA 190118C00055000 C 01/18/19 55.0 14.00 18.00
DVA 190118C00057500 C 01/18/19 57.5 12.10 15.50
DVA 190118C00060000 C 01/18/19 60.0 10.50 14.50
DVA 190118C00062500 C 01/18/19 62.5 8.90 12.00
DVA 190118C00065000 C 01/18/19 65.0 7.50 10.20
DVA 190118C00067500 C 01/18/19 67.5 6.30 9.00
DVA 190118C00070000 C 01/18/19 70.0 5.20 7.50
DVA 190118C00072500 C 01/18/19 72.5 4.20 6.50
DVA 190118C00075000 C 01/18/19 75.0 3.30 5.40
DVA 190118C00077500 C 01/18/19 77.5 2.60 5.40
DVA 190118C00080000 C 01/18/19 80.0 2.05 3.70
DVA 190118C00085000 C 01/18/19 85.0 1.30 2.45
DVA 190118C00090000 C 01/18/19 90.0 0.75 1.75
DVA 190118C00095000 C 01/18/19 95.0 0.35 1.25
DVA 190118C00100000 C 01/18/19 100.0 0.15 1.00
DVA 190118P00035000 P 01/18/19 35.0 0.05 0.75
DVA 190118P00037500 P 01/18/19 37.5 0.15 0.85
DVA 190118P00040000 P 01/18/19 40.0 0.30 1.00
DVA 190118P00042500 P 01/18/19 42.5 0.45 1.20
DVA 190118P00045000 P 01/18/19 45.0 0.60 1.40
DVA 190118P00047500 P 01/18/19 47.5 0.90 1.75
DVA 190118P00050000 P 01/18/19 50.0 1.25 2.35
DVA 190118P00055000 P 01/18/19 55.0 2.00 3.60
DVA 190118P00057500 P 01/18/19 57.5 2.50 4.20
DVA 190118P00060000 P 01/18/19 60.0 3.20 5.00
DVA 190118P00062500 P 01/18/19 62.5 4.10 5.90
DVA 190118P00065000 P 01/18/19 65.0 5.20 6.10
DVA 190118P00067500 P 01/18/19 67.5 6.40 8.60
DVA 190118P00070000 P 01/18/19 70.0 7.70 9.70
DVA 190118P00072500 P 01/18/19 72.5 9.20 11.00
DVA 190118P00075000 P 01/18/19 75.0 10.80 12.90
DVA 190118P00077500 P 01/18/19 77.5 11.70 15.70
DVA 190118P00080000 P 01/18/19 80.0 13.30 17.50
DVA 190118P00085000 P 01/18/19 85.0 17.60 22.00
DVA 190118P00090000 P 01/18/19 90.0 21.50 26.00
DVA 190118P00095000 P 01/18/19 95.0 26.20 30.70
DVA 190118P00100000 P 01/18/19 100.0 32.90 35.70

OPRA data is delayed 15 minutes.