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 (2017-06-09)Premium Content

Davita Inc (DVA)
As of Aug 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DVA 170915C00047500 C 09/15/17 47.5 9.20 9.50
DVA 170915C00050000 C 09/15/17 50.0 6.70 7.00
DVA 170915C00052500 C 09/15/17 52.5 4.30 4.60
DVA 170915C00055000 C 09/15/17 55.0 2.25 2.45
DVA 170915C00057500 C 09/15/17 57.5 0.75 0.90
DVA 170915C00060000 C 09/15/17 60.0 0.15 0.20
DVA 170915C00062500 C 09/15/17 62.5 0.00 0.10
DVA 170915C00065000 C 09/15/17 65.0 0.00 0.05
DVA 170915C00067500 C 09/15/17 67.5 0.00 0.05
DVA 170915C00070000 C 09/15/17 70.0 0.00 0.05
DVA 170915C00072500 C 09/15/17 72.5 0.00 0.05
DVA 170915C00075000 C 09/15/17 75.0 0.00 0.05
DVA 170915C00080000 C 09/15/17 80.0 0.00 0.05
DVA 170915C00085000 C 09/15/17 85.0 0.00 0.05
DVA 170915C00090000 C 09/15/17 90.0 0.00 0.05
DVA 170915P00047500 P 09/15/17 47.5 0.00 0.05
DVA 170915P00050000 P 09/15/17 50.0 0.00 0.10
DVA 170915P00052500 P 09/15/17 52.5 0.10 0.25
DVA 170915P00055000 P 09/15/17 55.0 0.45 0.60
DVA 170915P00057500 P 09/15/17 57.5 1.45 1.80
DVA 170915P00060000 P 09/15/17 60.0 3.20 3.50
DVA 170915P00062500 P 09/15/17 62.5 5.60 5.90
DVA 170915P00065000 P 09/15/17 65.0 8.10 8.40
DVA 170915P00067500 P 09/15/17 67.5 10.50 10.90
DVA 170915P00070000 P 09/15/17 70.0 12.90 13.50
DVA 170915P00072500 P 09/15/17 72.5 15.40 15.90
DVA 170915P00075000 P 09/15/17 75.0 18.10 18.40
DVA 170915P00080000 P 09/15/17 80.0 23.10 23.40
DVA 170915P00085000 P 09/15/17 85.0 28.10 28.40
DVA 170915P00090000 P 09/15/17 90.0 33.00 33.40
DVA 171020C00032500 C 10/20/17 32.5 24.20 25.50
DVA 171020C00035000 C 10/20/17 35.0 21.70 23.00
DVA 171020C00037500 C 10/20/17 37.5 19.20 20.20
DVA 171020C00040000 C 10/20/17 40.0 16.70 17.10
DVA 171020C00042500 C 10/20/17 42.5 13.80 14.60
DVA 171020C00045000 C 10/20/17 45.0 11.80 12.10
DVA 171020C00047500 C 10/20/17 47.5 9.00 9.80
DVA 171020C00050000 C 10/20/17 50.0 7.10 7.40
DVA 171020C00052500 C 10/20/17 52.5 4.90 5.20
DVA 171020C00055000 C 10/20/17 55.0 3.00 3.30
DVA 171020C00057500 C 10/20/17 57.5 1.60 1.80
DVA 171020C00060000 C 10/20/17 60.0 0.70 0.85
DVA 171020C00062500 C 10/20/17 62.5 0.20 0.35
DVA 171020C00065000 C 10/20/17 65.0 0.05 0.15
DVA 171020C00067500 C 10/20/17 67.5 0.00 0.10
DVA 171020C00070000 C 10/20/17 70.0 0.00 0.05
DVA 171020C00072500 C 10/20/17 72.5 0.00 0.05
DVA 171020C00075000 C 10/20/17 75.0 0.00 0.05
DVA 171020C00077500 C 10/20/17 77.5 0.00 0.05
DVA 171020C00080000 C 10/20/17 80.0 0.00 0.05
DVA 171020C00085000 C 10/20/17 85.0 0.00 0.05
DVA 171020C00090000 C 10/20/17 90.0 0.00 0.05
DVA 171020C00095000 C 10/20/17 95.0 0.00 0.05
DVA 171020P00032500 P 10/20/17 32.5 0.00 0.05
DVA 171020P00035000 P 10/20/17 35.0 0.00 0.05
DVA 171020P00037500 P 10/20/17 37.5 0.00 0.05
DVA 171020P00040000 P 10/20/17 40.0 0.00 0.10
DVA 171020P00042500 P 10/20/17 42.5 0.00 0.10
DVA 171020P00045000 P 10/20/17 45.0 0.00 0.15
DVA 171020P00047500 P 10/20/17 47.5 0.10 0.25
DVA 171020P00050000 P 10/20/17 50.0 0.30 0.40
DVA 171020P00052500 P 10/20/17 52.5 0.60 0.75
DVA 171020P00055000 P 10/20/17 55.0 1.15 1.35
DVA 171020P00057500 P 10/20/17 57.5 2.20 2.45
DVA 171020P00060000 P 10/20/17 60.0 3.80 4.00
DVA 171020P00062500 P 10/20/17 62.5 5.80 6.40
DVA 171020P00065000 P 10/20/17 65.0 8.10 8.70
DVA 171020P00067500 P 10/20/17 67.5 10.60 10.90
DVA 171020P00070000 P 10/20/17 70.0 12.50 13.70
DVA 171020P00072500 P 10/20/17 72.5 15.00 16.20
DVA 171020P00075000 P 10/20/17 75.0 18.00 18.60
DVA 171020P00077500 P 10/20/17 77.5 20.30 20.90
DVA 171020P00080000 P 10/20/17 80.0 23.10 23.50
DVA 171020P00085000 P 10/20/17 85.0 28.10 28.40
DVA 171020P00090000 P 10/20/17 90.0 33.10 33.40
DVA 171020P00095000 P 10/20/17 95.0 38.00 38.50
DVA 180119C00035000 C 01/19/18 35.0 21.40 22.70
DVA 180119C00037500 C 01/19/18 37.5 18.60 20.40
DVA 180119C00040000 C 01/19/18 40.0 16.40 17.90
DVA 180119C00042500 C 01/19/18 42.5 14.20 15.20
DVA 180119C00045000 C 01/19/18 45.0 11.40 13.10
DVA 180119C00047500 C 01/19/18 47.5 10.20 10.60
DVA 180119C00050000 C 01/19/18 50.0 8.10 8.40
DVA 180119C00052500 C 01/19/18 52.5 6.20 6.50
DVA 180119C00055000 C 01/19/18 55.0 4.50 4.80
DVA 180119C00057500 C 01/19/18 57.5 3.10 3.40
DVA 180119C00060000 C 01/19/18 60.0 2.05 2.25
DVA 180119C00062500 C 01/19/18 62.5 1.25 1.45
DVA 180119C00065000 C 01/19/18 65.0 0.70 0.85
DVA 180119C00067500 C 01/19/18 67.5 0.35 0.55
DVA 180119C00070000 C 01/19/18 70.0 0.15 0.35
DVA 180119C00072500 C 01/19/18 72.5 0.05 0.20
DVA 180119C00075000 C 01/19/18 75.0 0.00 0.15
DVA 180119C00077500 C 01/19/18 77.5 0.00 0.10
DVA 180119C00080000 C 01/19/18 80.0 0.00 0.10
DVA 180119C00085000 C 01/19/18 85.0 0.00 0.05
DVA 180119C00090000 C 01/19/18 90.0 0.00 0.05
DVA 180119P00035000 P 01/19/18 35.0 0.05 0.20
DVA 180119P00037500 P 01/19/18 37.5 0.10 0.25
DVA 180119P00040000 P 01/19/18 40.0 0.20 0.35
DVA 180119P00042500 P 01/19/18 42.5 0.25 0.45
DVA 180119P00045000 P 01/19/18 45.0 0.30 0.60
DVA 180119P00047500 P 01/19/18 47.5 0.70 0.85
DVA 180119P00050000 P 01/19/18 50.0 1.10 1.25
DVA 180119P00052500 P 01/19/18 52.5 1.65 1.85
DVA 180119P00055000 P 01/19/18 55.0 2.45 2.65
DVA 180119P00057500 P 01/19/18 57.5 3.50 3.80
DVA 180119P00060000 P 01/19/18 60.0 4.90 5.20
DVA 180119P00062500 P 01/19/18 62.5 6.60 6.90
DVA 180119P00065000 P 01/19/18 65.0 8.60 8.90
DVA 180119P00067500 P 01/19/18 67.5 10.40 11.30
DVA 180119P00070000 P 01/19/18 70.0 13.00 13.50
DVA 180119P00072500 P 01/19/18 72.5 15.50 16.00
DVA 180119P00075000 P 01/19/18 75.0 17.80 19.10
DVA 180119P00077500 P 01/19/18 77.5 20.10 21.70
DVA 180119P00080000 P 01/19/18 80.0 22.70 23.90
DVA 180119P00085000 P 01/19/18 85.0 27.40 29.20
DVA 180119P00090000 P 01/19/18 90.0 32.80 33.70
DVA 180420C00040000 C 04/20/18 40.0 16.80 18.40
DVA 180420C00042500 C 04/20/18 42.5 14.50 16.10
DVA 180420C00045000 C 04/20/18 45.0 13.00 13.40
DVA 180420C00047500 C 04/20/18 47.5 10.90 11.30
DVA 180420C00050000 C 04/20/18 50.0 9.00 9.40
DVA 180420C00052500 C 04/20/18 52.5 7.20 7.50
DVA 180420C00055000 C 04/20/18 55.0 5.60 5.90
DVA 180420C00057500 C 04/20/18 57.5 4.20 4.50
DVA 180420C00060000 C 04/20/18 60.0 3.10 3.30
DVA 180420C00062500 C 04/20/18 62.5 2.15 2.35
DVA 180420C00065000 C 04/20/18 65.0 1.45 1.65
DVA 180420C00070000 C 04/20/18 70.0 0.55 0.75
DVA 180420C00075000 C 04/20/18 75.0 0.20 0.35
DVA 180420P00040000 P 04/20/18 40.0 0.40 0.55
DVA 180420P00042500 P 04/20/18 42.5 0.60 0.75
DVA 180420P00045000 P 04/20/18 45.0 0.85 1.00
DVA 180420P00047500 P 04/20/18 47.5 1.20 1.40
DVA 180420P00050000 P 04/20/18 50.0 1.75 2.10
DVA 180420P00052500 P 04/20/18 52.5 2.40 2.60
DVA 180420P00055000 P 04/20/18 55.0 3.30 3.50
DVA 180420P00057500 P 04/20/18 57.5 4.40 4.90
DVA 180420P00060000 P 04/20/18 60.0 5.70 6.00
DVA 180420P00062500 P 04/20/18 62.5 7.20 7.60
DVA 180420P00065000 P 04/20/18 65.0 9.00 9.40
DVA 180420P00070000 P 04/20/18 70.0 13.30 13.70
DVA 180420P00075000 P 04/20/18 75.0 17.90 18.60
DVA 190118C00032500 C 01/18/19 32.5 24.50 27.50
DVA 190118C00035000 C 01/18/19 35.0 22.60 24.30
DVA 190118C00037500 C 01/18/19 37.5 20.10 22.60
DVA 190118C00040000 C 01/18/19 40.0 18.30 19.60
DVA 190118C00042500 C 01/18/19 42.5 16.70 17.20
DVA 190118C00045000 C 01/18/19 45.0 14.80 15.40
DVA 190118C00047500 C 01/18/19 47.5 12.50 13.50
DVA 190118C00050000 C 01/18/19 50.0 11.10 11.70
DVA 190118C00052500 C 01/18/19 52.5 9.20 9.90
DVA 190118C00055000 C 01/18/19 55.0 7.80 8.50
DVA 190118C00057500 C 01/18/19 57.5 6.60 7.10
DVA 190118C00060000 C 01/18/19 60.0 5.50 5.90
DVA 190118C00062500 C 01/18/19 62.5 4.50 4.80
DVA 190118C00065000 C 01/18/19 65.0 3.50 4.00
DVA 190118C00067500 C 01/18/19 67.5 2.75 3.30
DVA 190118C00070000 C 01/18/19 70.0 2.15 2.50
DVA 190118C00072500 C 01/18/19 72.5 1.55 2.10
DVA 190118C00075000 C 01/18/19 75.0 1.25 1.55
DVA 190118C00077500 C 01/18/19 77.5 0.90 1.30
DVA 190118C00080000 C 01/18/19 80.0 0.65 1.05
DVA 190118C00085000 C 01/18/19 85.0 0.35 0.60
DVA 190118C00090000 C 01/18/19 90.0 0.00 0.55
DVA 190118C00095000 C 01/18/19 95.0 0.00 0.30
DVA 190118C00100000 C 01/18/19 100.0 0.05 0.25
DVA 190118P00032500 P 01/18/19 32.5 0.45 0.70
DVA 190118P00035000 P 01/18/19 35.0 0.60 0.85
DVA 190118P00037500 P 01/18/19 37.5 0.85 1.25
DVA 190118P00040000 P 01/18/19 40.0 1.10 1.45
DVA 190118P00042500 P 01/18/19 42.5 1.45 1.90
DVA 190118P00045000 P 01/18/19 45.0 1.95 2.25
DVA 190118P00047500 P 01/18/19 47.5 2.50 2.85
DVA 190118P00050000 P 01/18/19 50.0 3.20 3.50
DVA 190118P00052500 P 01/18/19 52.5 4.00 4.30
DVA 190118P00055000 P 01/18/19 55.0 5.00 5.40
DVA 190118P00057500 P 01/18/19 57.5 6.10 6.50
DVA 190118P00060000 P 01/18/19 60.0 7.40 7.80
DVA 190118P00062500 P 01/18/19 62.5 8.90 9.30
DVA 190118P00065000 P 01/18/19 65.0 10.50 10.90
DVA 190118P00067500 P 01/18/19 67.5 12.20 12.70
DVA 190118P00070000 P 01/18/19 70.0 14.10 14.70
DVA 190118P00072500 P 01/18/19 72.5 16.20 16.70
DVA 190118P00075000 P 01/18/19 75.0 18.40 18.90
DVA 190118P00077500 P 01/18/19 77.5 20.10 21.80
DVA 190118P00080000 P 01/18/19 80.0 21.10 25.40
DVA 190118P00085000 P 01/18/19 85.0 26.20 29.30
DVA 190118P00090000 P 01/18/19 90.0 31.40 34.30
DVA 190118P00095000 P 01/18/19 95.0 37.00 39.50
DVA 190118P00100000 P 01/18/19 100.0 42.30 44.40

OPRA data is delayed 15 minutes.