Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Davita Inc (DVA)
As of Feb 16 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DVA 180316C00060000 C Mar 16, 2018 60.0 12.40 15.60
DVA 180316C00065000 C Mar 16, 2018 65.0 7.40 10.10
DVA 180316C00070000 C Mar 16, 2018 70.0 4.40 5.00
DVA 180316C00072500 C Mar 16, 2018 72.5 2.60 3.20
DVA 180316C00075000 C Mar 16, 2018 75.0 1.25 1.70
DVA 180316C00077500 C Mar 16, 2018 77.5 0.50 0.75
DVA 180316C00080000 C Mar 16, 2018 80.0 0.15 0.35
DVA 180316C00082500 C Mar 16, 2018 82.5 0.00 0.25
DVA 180316C00085000 C Mar 16, 2018 85.0 0.00 0.50
DVA 180316C00087500 C Mar 16, 2018 87.5 0.00 0.45
DVA 180316C00090000 C Mar 16, 2018 90.0 0.00 0.60
DVA 180316C00095000 C Mar 16, 2018 95.0 0.00 0.40
DVA 180316C00100000 C Mar 16, 2018 100.0 0.00 0.60
DVA 180316C00105000 C Mar 16, 2018 105.0 0.00 0.60
DVA 180316C00110000 C Mar 16, 2018 110.0 0.00 0.45
DVA 180316C00115000 C Mar 16, 2018 115.0 0.00 0.50
DVA 180316P00060000 P Mar 16, 2018 60.0 0.00 0.25
DVA 180316P00065000 P Mar 16, 2018 65.0 0.15 0.30
DVA 180316P00070000 P Mar 16, 2018 70.0 0.60 0.90
DVA 180316P00072500 P Mar 16, 2018 72.5 1.25 1.65
DVA 180316P00075000 P Mar 16, 2018 75.0 2.40 2.90
DVA 180316P00077500 P Mar 16, 2018 77.5 3.80 4.70
DVA 180316P00080000 P Mar 16, 2018 80.0 5.30 8.10
DVA 180316P00082500 P Mar 16, 2018 82.5 7.60 10.50
DVA 180316P00085000 P Mar 16, 2018 85.0 9.70 13.60
DVA 180316P00087500 P Mar 16, 2018 87.5 11.90 16.20
DVA 180316P00090000 P Mar 16, 2018 90.0 14.40 18.20
DVA 180316P00095000 P Mar 16, 2018 95.0 19.30 23.50
DVA 180316P00100000 P Mar 16, 2018 100.0 23.90 28.20
DVA 180316P00105000 P Mar 16, 2018 105.0 29.20 33.50
DVA 180316P00110000 P Mar 16, 2018 110.0 34.40 38.50
DVA 180316P00115000 P Mar 16, 2018 115.0 39.40 43.50
DVA 180420C00035000 C Apr 20, 2018 35.0 36.80 41.00
DVA 180420C00037500 C Apr 20, 2018 37.5 34.50 38.30
DVA 180420C00040000 C Apr 20, 2018 40.0 32.20 36.20
DVA 180420C00042500 C Apr 20, 2018 42.5 29.10 33.80
DVA 180420C00045000 C Apr 20, 2018 45.0 26.80 31.00
DVA 180420C00047500 C Apr 20, 2018 47.5 24.20 28.80
DVA 180420C00050000 C Apr 20, 2018 50.0 22.30 26.00
DVA 180420C00052500 C Apr 20, 2018 52.5 19.50 23.80
DVA 180420C00055000 C Apr 20, 2018 55.0 17.30 20.80
DVA 180420C00057500 C Apr 20, 2018 57.5 15.00 18.20
DVA 180420C00060000 C Apr 20, 2018 60.0 12.60 16.10
DVA 180420C00062500 C Apr 20, 2018 62.5 10.50 13.50
DVA 180420C00065000 C Apr 20, 2018 65.0 9.10 10.20
DVA 180420C00067500 C Apr 20, 2018 67.5 7.00 8.10
DVA 180420C00070000 C Apr 20, 2018 70.0 5.30 5.90
DVA 180420C00072500 C Apr 20, 2018 72.5 3.60 4.40
DVA 180420C00075000 C Apr 20, 2018 75.0 2.35 2.85
DVA 180420C00077500 C Apr 20, 2018 77.5 1.40 1.90
DVA 180420C00080000 C Apr 20, 2018 80.0 0.75 0.95
DVA 180420C00082500 C Apr 20, 2018 82.5 0.35 0.75
DVA 180420C00085000 C Apr 20, 2018 85.0 0.10 0.40
DVA 180420C00090000 C Apr 20, 2018 90.0 0.00 0.25
DVA 180420P00035000 P Apr 20, 2018 35.0 0.00 0.45
DVA 180420P00037500 P Apr 20, 2018 37.5 0.00 0.50
DVA 180420P00040000 P Apr 20, 2018 40.0 0.00 0.40
DVA 180420P00042500 P Apr 20, 2018 42.5 0.00 0.45
DVA 180420P00045000 P Apr 20, 2018 45.0 0.05 0.50
DVA 180420P00047500 P Apr 20, 2018 47.5 0.00 0.25
DVA 180420P00050000 P Apr 20, 2018 50.0 0.05 0.20
DVA 180420P00052500 P Apr 20, 2018 52.5 0.05 0.20
DVA 180420P00055000 P Apr 20, 2018 55.0 0.05 0.25
DVA 180420P00057500 P Apr 20, 2018 57.5 0.00 0.30
DVA 180420P00060000 P Apr 20, 2018 60.0 0.10 0.40
DVA 180420P00062500 P Apr 20, 2018 62.5 0.30 0.50
DVA 180420P00065000 P Apr 20, 2018 65.0 0.45 0.90
DVA 180420P00067500 P Apr 20, 2018 67.5 0.80 1.10
DVA 180420P00070000 P Apr 20, 2018 70.0 1.35 1.80
DVA 180420P00072500 P Apr 20, 2018 72.5 2.20 2.55
DVA 180420P00075000 P Apr 20, 2018 75.0 3.30 3.90
DVA 180420P00077500 P Apr 20, 2018 77.5 4.70 5.60
DVA 180420P00080000 P Apr 20, 2018 80.0 6.50 7.10
DVA 180420P00082500 P Apr 20, 2018 82.5 8.50 9.50
DVA 180420P00085000 P Apr 20, 2018 85.0 9.10 13.30
DVA 180420P00090000 P Apr 20, 2018 90.0 13.90 18.30
DVA 180720C00037500 C Jul 20, 2018 37.5 34.60 38.80
DVA 180720C00040000 C Jul 20, 2018 40.0 31.90 36.20
DVA 180720C00042500 C Jul 20, 2018 42.5 29.50 33.90
DVA 180720C00045000 C Jul 20, 2018 45.0 27.10 31.60
DVA 180720C00047500 C Jul 20, 2018 47.5 24.70 29.00
DVA 180720C00050000 C Jul 20, 2018 50.0 22.40 26.40
DVA 180720C00052500 C Jul 20, 2018 52.5 19.80 24.30
DVA 180720C00055000 C Jul 20, 2018 55.0 18.10 21.60
DVA 180720C00057500 C Jul 20, 2018 57.5 15.20 18.90
DVA 180720C00060000 C Jul 20, 2018 60.0 14.80 16.00
DVA 180720C00062500 C Jul 20, 2018 62.5 12.70 13.90
DVA 180720C00065000 C Jul 20, 2018 65.0 10.80 11.80
DVA 180720C00067500 C Jul 20, 2018 67.5 8.80 10.00
DVA 180720C00070000 C Jul 20, 2018 70.0 7.30 8.10
DVA 180720C00072500 C Jul 20, 2018 72.5 5.80 6.50
DVA 180720C00075000 C Jul 20, 2018 75.0 4.60 5.10
DVA 180720C00077500 C Jul 20, 2018 77.5 3.50 3.90
DVA 180720C00080000 C Jul 20, 2018 80.0 2.45 3.20
DVA 180720C00082500 C Jul 20, 2018 82.5 1.90 2.40
DVA 180720C00085000 C Jul 20, 2018 85.0 1.35 1.60
DVA 180720C00090000 C Jul 20, 2018 90.0 0.60 0.90
DVA 180720C00095000 C Jul 20, 2018 95.0 0.25 0.60
DVA 180720P00037500 P Jul 20, 2018 37.5 0.00 0.25
DVA 180720P00040000 P Jul 20, 2018 40.0 0.05 0.25
DVA 180720P00042500 P Jul 20, 2018 42.5 0.00 0.25
DVA 180720P00045000 P Jul 20, 2018 45.0 0.00 0.35
DVA 180720P00047500 P Jul 20, 2018 47.5 0.10 0.30
DVA 180720P00050000 P Jul 20, 2018 50.0 0.20 0.40
DVA 180720P00052500 P Jul 20, 2018 52.5 0.20 0.55
DVA 180720P00055000 P Jul 20, 2018 55.0 0.35 0.70
DVA 180720P00057500 P Jul 20, 2018 57.5 0.50 0.90
DVA 180720P00060000 P Jul 20, 2018 60.0 0.85 1.15
DVA 180720P00062500 P Jul 20, 2018 62.5 1.20 1.50
DVA 180720P00065000 P Jul 20, 2018 65.0 1.60 2.00
DVA 180720P00067500 P Jul 20, 2018 67.5 2.20 2.80
DVA 180720P00070000 P Jul 20, 2018 70.0 2.95 3.70
DVA 180720P00072500 P Jul 20, 2018 72.5 3.90 4.60
DVA 180720P00075000 P Jul 20, 2018 75.0 5.00 5.80
DVA 180720P00077500 P Jul 20, 2018 77.5 6.50 7.10
DVA 180720P00080000 P Jul 20, 2018 80.0 7.90 8.90
DVA 180720P00082500 P Jul 20, 2018 82.5 9.60 10.70
DVA 180720P00085000 P Jul 20, 2018 85.0 11.60 12.70
DVA 180720P00090000 P Jul 20, 2018 90.0 14.30 18.20
DVA 180720P00095000 P Jul 20, 2018 95.0 19.00 23.40
DVA 190118C00030000 C Jan 18, 2019 30.0 42.90 47.40
DVA 190118C00032500 C Jan 18, 2019 32.5 40.30 44.40
DVA 190118C00035000 C Jan 18, 2019 35.0 37.90 42.00
DVA 190118C00037500 C Jan 18, 2019 37.5 35.50 40.00
DVA 190118C00040000 C Jan 18, 2019 40.0 33.30 37.60
DVA 190118C00042500 C Jan 18, 2019 42.5 30.90 35.50
DVA 190118C00045000 C Jan 18, 2019 45.0 28.50 33.00
DVA 190118C00047500 C Jan 18, 2019 47.5 26.10 30.20
DVA 190118C00050000 C Jan 18, 2019 50.0 24.10 28.50
DVA 190118C00052500 C Jan 18, 2019 52.5 21.50 25.80
DVA 190118C00055000 C Jan 18, 2019 55.0 20.80 22.30
DVA 190118C00057500 C Jan 18, 2019 57.5 18.80 20.30
DVA 190118C00060000 C Jan 18, 2019 60.0 17.20 18.20
DVA 190118C00062500 C Jan 18, 2019 62.5 15.20 16.40
DVA 190118C00065000 C Jan 18, 2019 65.0 13.30 14.70
DVA 190118C00067500 C Jan 18, 2019 67.5 11.60 12.80
DVA 190118C00070000 C Jan 18, 2019 70.0 10.20 11.20
DVA 190118C00072500 C Jan 18, 2019 72.5 8.80 9.80
DVA 190118C00075000 C Jan 18, 2019 75.0 7.50 8.50
DVA 190118C00077500 C Jan 18, 2019 77.5 6.30 7.50
DVA 190118C00080000 C Jan 18, 2019 80.0 5.40 6.10
DVA 190118C00082500 C Jan 18, 2019 82.5 4.30 5.50
DVA 190118C00085000 C Jan 18, 2019 85.0 3.50 4.40
DVA 190118C00090000 C Jan 18, 2019 90.0 2.20 3.40
DVA 190118C00095000 C Jan 18, 2019 95.0 1.45 1.95
DVA 190118C00100000 C Jan 18, 2019 100.0 0.75 1.35
DVA 190118C00105000 C Jan 18, 2019 105.0 0.25 1.25
DVA 190118P00030000 P Jan 18, 2019 30.0 0.00 0.45
DVA 190118P00032500 P Jan 18, 2019 32.5 0.00 0.30
DVA 190118P00035000 P Jan 18, 2019 35.0 0.00 0.60
DVA 190118P00037500 P Jan 18, 2019 37.5 0.00 0.65
DVA 190118P00040000 P Jan 18, 2019 40.0 0.05 0.80
DVA 190118P00042500 P Jan 18, 2019 42.5 0.10 0.95
DVA 190118P00045000 P Jan 18, 2019 45.0 0.35 1.05
DVA 190118P00047500 P Jan 18, 2019 47.5 0.35 1.25
DVA 190118P00050000 P Jan 18, 2019 50.0 0.55 1.50
DVA 190118P00052500 P Jan 18, 2019 52.5 0.80 1.75
DVA 190118P00055000 P Jan 18, 2019 55.0 1.10 2.15
DVA 190118P00057500 P Jan 18, 2019 57.5 1.45 2.55
DVA 190118P00060000 P Jan 18, 2019 60.0 1.95 2.75
DVA 190118P00062500 P Jan 18, 2019 62.5 2.55 3.40
DVA 190118P00065000 P Jan 18, 2019 65.0 3.30 4.30
DVA 190118P00067500 P Jan 18, 2019 67.5 4.00 4.80
DVA 190118P00070000 P Jan 18, 2019 70.0 5.00 5.80
DVA 190118P00072500 P Jan 18, 2019 72.5 6.00 7.20
DVA 190118P00075000 P Jan 18, 2019 75.0 7.20 8.40
DVA 190118P00077500 P Jan 18, 2019 77.5 8.50 9.40
DVA 190118P00080000 P Jan 18, 2019 80.0 9.90 11.20
DVA 190118P00082500 P Jan 18, 2019 82.5 11.50 12.40
DVA 190118P00085000 P Jan 18, 2019 85.0 13.20 14.60
DVA 190118P00090000 P Jan 18, 2019 90.0 16.90 18.40
DVA 190118P00095000 P Jan 18, 2019 95.0 21.10 22.40
DVA 190118P00100000 P Jan 18, 2019 100.0 24.20 28.80
DVA 190118P00105000 P Jan 18, 2019 105.0 28.90 33.40
DVA 200117C00030000 C Jan 17, 2020 30.0 43.00 47.40
DVA 200117C00032500 C Jan 17, 2020 32.5 41.00 45.50
DVA 200117C00035000 C Jan 17, 2020 35.0 39.00 44.00
DVA 200117C00037500 C Jan 17, 2020 37.5 36.50 40.80
DVA 200117C00040000 C Jan 17, 2020 40.0 34.50 38.60
DVA 200117C00042500 C Jan 17, 2020 42.5 32.00 36.60
DVA 200117C00045000 C Jan 17, 2020 45.0 30.00 34.60
DVA 200117C00047500 C Jan 17, 2020 47.5 28.00 32.60
DVA 200117C00050000 C Jan 17, 2020 50.0 27.50 29.70
DVA 200117C00052500 C Jan 17, 2020 52.5 25.80 27.70
DVA 200117C00055000 C Jan 17, 2020 55.0 23.70 26.00
DVA 200117C00057500 C Jan 17, 2020 57.5 22.00 24.20
DVA 200117C00060000 C Jan 17, 2020 60.0 20.10 22.60
DVA 200117C00062500 C Jan 17, 2020 62.5 18.50 20.90
DVA 200117C00065000 C Jan 17, 2020 65.0 17.00 19.40
DVA 200117C00067500 C Jan 17, 2020 67.5 15.60 17.90
DVA 200117C00070000 C Jan 17, 2020 70.0 14.40 16.40
DVA 200117C00072500 C Jan 17, 2020 72.5 13.00 15.10
DVA 200117C00075000 C Jan 17, 2020 75.0 11.60 14.00
DVA 200117C00077500 C Jan 17, 2020 77.5 10.80 12.60
DVA 200117C00080000 C Jan 17, 2020 80.0 9.20 11.70
DVA 200117C00082500 C Jan 17, 2020 82.5 8.10 10.60
DVA 200117C00085000 C Jan 17, 2020 85.0 7.30 9.40
DVA 200117C00090000 C Jan 17, 2020 90.0 5.60 8.00
DVA 200117C00095000 C Jan 17, 2020 95.0 4.30 6.60
DVA 200117C00100000 C Jan 17, 2020 100.0 3.10 5.40
DVA 200117C00105000 C Jan 17, 2020 105.0 2.20 4.30
DVA 200117C00110000 C Jan 17, 2020 110.0 1.55 3.30
DVA 200117C00115000 C Jan 17, 2020 115.0 1.00 2.80
DVA 200117P00030000 P Jan 17, 2020 30.0 0.20 0.95
DVA 200117P00032500 P Jan 17, 2020 32.5 0.10 1.10
DVA 200117P00035000 P Jan 17, 2020 35.0 0.15 1.35
DVA 200117P00037500 P Jan 17, 2020 37.5 0.25 1.55
DVA 200117P00040000 P Jan 17, 2020 40.0 0.40 1.80
DVA 200117P00042500 P Jan 17, 2020 42.5 0.60 2.10
DVA 200117P00045000 P Jan 17, 2020 45.0 0.85 2.40
DVA 200117P00047500 P Jan 17, 2020 47.5 1.10 2.80
DVA 200117P00050000 P Jan 17, 2020 50.0 1.45 3.30
DVA 200117P00052500 P Jan 17, 2020 52.5 1.95 3.70
DVA 200117P00055000 P Jan 17, 2020 55.0 2.40 4.20
DVA 200117P00057500 P Jan 17, 2020 57.5 3.00 4.90
DVA 200117P00060000 P Jan 17, 2020 60.0 3.60 5.40
DVA 200117P00062500 P Jan 17, 2020 62.5 4.30 6.50
DVA 200117P00065000 P Jan 17, 2020 65.0 5.10 7.00
DVA 200117P00067500 P Jan 17, 2020 67.5 6.10 8.40
DVA 200117P00070000 P Jan 17, 2020 70.0 7.20 9.40
DVA 200117P00072500 P Jan 17, 2020 72.5 8.20 10.20
DVA 200117P00075000 P Jan 17, 2020 75.0 9.40 11.70
DVA 200117P00077500 P Jan 17, 2020 77.5 10.60 12.70
DVA 200117P00080000 P Jan 17, 2020 80.0 12.00 14.40
DVA 200117P00082500 P Jan 17, 2020 82.5 13.50 16.00
DVA 200117P00085000 P Jan 17, 2020 85.0 15.00 17.20
DVA 200117P00090000 P Jan 17, 2020 90.0 18.50 20.80
DVA 200117P00095000 P Jan 17, 2020 95.0 22.20 24.50
DVA 200117P00100000 P Jan 17, 2020 100.0 26.30 28.50
DVA 200117P00105000 P Jan 17, 2020 105.0 30.90 32.80
DVA 200117P00110000 P Jan 17, 2020 110.0 34.00 39.00
DVA 200117P00115000 P Jan 17, 2020 115.0 38.60 43.50
OPRA data is delayed 15 minutes.