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 (2016-12-09)Premium Content

Davita Inc (DVA)
As of Feb 21 2017 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DVA 170317C00032500 C 03/17/17 32.5 34.10 36.70
DVA 170317C00035000 C 03/17/17 35.0 32.20 34.40
DVA 170317C00037500 C 03/17/17 37.5 30.10 31.80
DVA 170317C00040000 C 03/17/17 40.0 27.70 29.40
DVA 170317C00042500 C 03/17/17 42.5 25.10 26.80
DVA 170317C00045000 C 03/17/17 45.0 21.60 24.40
DVA 170317C00047500 C 03/17/17 47.5 20.00 21.80
DVA 170317C00050000 C 03/17/17 50.0 16.70 19.20
DVA 170317C00055000 C 03/17/17 55.0 12.50 14.20
DVA 170317C00057500 C 03/17/17 57.5 10.50 11.80
DVA 170317C00060000 C 03/17/17 60.0 7.00 9.40
DVA 170317C00062500 C 03/17/17 62.5 5.70 6.70
DVA 170317C00065000 C 03/17/17 65.0 3.80 4.40
DVA 170317C00067500 C 03/17/17 67.5 2.10 2.40
DVA 170317C00070000 C 03/17/17 70.0 0.75 0.90
DVA 170317C00072500 C 03/17/17 72.5 0.15 0.25
DVA 170317C00075000 C 03/17/17 75.0 0.00 0.10
DVA 170317C00080000 C 03/17/17 80.0 0.00 0.10
DVA 170317C00085000 C 03/17/17 85.0 0.00 0.10
DVA 170317C00090000 C 03/17/17 90.0 0.00 0.10
DVA 170317C00095000 C 03/17/17 95.0 0.00 0.10
DVA 170317P00032500 P 03/17/17 32.5 0.00 0.20
DVA 170317P00035000 P 03/17/17 35.0 0.00 0.15
DVA 170317P00037500 P 03/17/17 37.5 0.00 0.20
DVA 170317P00040000 P 03/17/17 40.0 0.00 0.15
DVA 170317P00042500 P 03/17/17 42.5 0.00 0.15
DVA 170317P00045000 P 03/17/17 45.0 0.00 0.10
DVA 170317P00047500 P 03/17/17 47.5 0.00 0.10
DVA 170317P00050000 P 03/17/17 50.0 0.00 0.10
DVA 170317P00055000 P 03/17/17 55.0 0.00 0.10
DVA 170317P00057500 P 03/17/17 57.5 0.00 0.15
DVA 170317P00060000 P 03/17/17 60.0 0.00 0.15
DVA 170317P00062500 P 03/17/17 62.5 0.05 0.25
DVA 170317P00065000 P 03/17/17 65.0 0.20 0.35
DVA 170317P00067500 P 03/17/17 67.5 0.65 0.95
DVA 170317P00070000 P 03/17/17 70.0 1.80 2.00
DVA 170317P00072500 P 03/17/17 72.5 3.30 5.00
DVA 170317P00075000 P 03/17/17 75.0 5.60 7.40
DVA 170317P00080000 P 03/17/17 80.0 10.80 12.50
DVA 170317P00085000 P 03/17/17 85.0 15.60 17.50
DVA 170317P00090000 P 03/17/17 90.0 20.60 22.50
DVA 170317P00095000 P 03/17/17 95.0 25.80 27.50
DVA 170421C00035000 C 04/21/17 35.0 32.00 34.20
DVA 170421C00037500 C 04/21/17 37.5 30.10 31.70
DVA 170421C00040000 C 04/21/17 40.0 26.90 29.20
DVA 170421C00042500 C 04/21/17 42.5 25.10 26.80
DVA 170421C00045000 C 04/21/17 45.0 22.00 24.40
DVA 170421C00047500 C 04/21/17 47.5 19.50 21.80
DVA 170421C00050000 C 04/21/17 50.0 18.00 19.30
DVA 170421C00055000 C 04/21/17 55.0 13.30 14.30
DVA 170421C00057500 C 04/21/17 57.5 9.60 12.00
DVA 170421C00060000 C 04/21/17 60.0 8.90 9.40
DVA 170421C00062500 C 04/21/17 62.5 6.30 7.10
DVA 170421C00065000 C 04/21/17 65.0 4.60 4.90
DVA 170421C00067500 C 04/21/17 67.5 2.75 3.10
DVA 170421C00070000 C 04/21/17 70.0 1.45 1.70
DVA 170421C00072500 C 04/21/17 72.5 0.60 0.80
DVA 170421C00075000 C 04/21/17 75.0 0.15 0.30
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 0.20
DVA 170421C00095000 C 04/21/17 95.0 0.00 0.20
DVA 170421C00100000 C 04/21/17 100.0 0.00 1.75
DVA 170421P00035000 P 04/21/17 35.0 0.00 0.20
DVA 170421P00037500 P 04/21/17 37.5 0.00 0.20
DVA 170421P00040000 P 04/21/17 40.0 0.00 0.20
DVA 170421P00042500 P 04/21/17 42.5 0.00 0.20
DVA 170421P00045000 P 04/21/17 45.0 0.00 0.20
DVA 170421P00047500 P 04/21/17 47.5 0.00 0.10
DVA 170421P00050000 P 04/21/17 50.0 0.00 0.15
DVA 170421P00055000 P 04/21/17 55.0 0.05 0.10
DVA 170421P00057500 P 04/21/17 57.5 0.05 0.15
DVA 170421P00060000 P 04/21/17 60.0 0.10 0.25
DVA 170421P00062500 P 04/21/17 62.5 0.30 0.45
DVA 170421P00065000 P 04/21/17 65.0 0.65 0.95
DVA 170421P00067500 P 04/21/17 67.5 1.30 1.65
DVA 170421P00070000 P 04/21/17 70.0 2.40 2.65
DVA 170421P00072500 P 04/21/17 72.5 4.00 4.40
DVA 170421P00075000 P 04/21/17 75.0 5.90 7.60
DVA 170421P00080000 P 04/21/17 80.0 10.60 12.50
DVA 170421P00085000 P 04/21/17 85.0 15.80 17.30
DVA 170421P00090000 P 04/21/17 90.0 20.50 22.50
DVA 170421P00095000 P 04/21/17 95.0 25.80 27.40
DVA 170421P00100000 P 04/21/17 100.0 30.60 32.70
DVA 170721C00032500 C 07/21/17 32.5 34.40 36.90
DVA 170721C00035000 C 07/21/17 35.0 31.70 34.40
DVA 170721C00037500 C 07/21/17 37.5 29.30 31.90
DVA 170721C00040000 C 07/21/17 40.0 26.90 29.60
DVA 170721C00042500 C 07/21/17 42.5 24.40 27.30
DVA 170721C00045000 C 07/21/17 45.0 21.90 24.70
DVA 170721C00047500 C 07/21/17 47.5 19.50 22.00
DVA 170721C00050000 C 07/21/17 50.0 17.10 19.80
DVA 170721C00052500 C 07/21/17 52.5 14.70 17.40
DVA 170721C00055000 C 07/21/17 55.0 12.30 15.00
DVA 170721C00057500 C 07/21/17 57.5 10.40 12.80
DVA 170721C00060000 C 07/21/17 60.0 9.80 10.20
DVA 170721C00062500 C 07/21/17 62.5 7.60 8.10
DVA 170721C00065000 C 07/21/17 65.0 5.90 6.40
DVA 170721C00067500 C 07/21/17 67.5 4.20 4.50
DVA 170721C00070000 C 07/21/17 70.0 2.80 3.10
DVA 170721C00075000 C 07/21/17 75.0 1.00 1.25
DVA 170721C00080000 C 07/21/17 80.0 0.05 0.45
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 0.40
DVA 170721P00035000 P 07/21/17 35.0 0.00 0.50
DVA 170721P00037500 P 07/21/17 37.5 0.00 0.20
DVA 170721P00040000 P 07/21/17 40.0 0.00 0.20
DVA 170721P00042500 P 07/21/17 42.5 0.00 0.20
DVA 170721P00045000 P 07/21/17 45.0 0.00 0.25
DVA 170721P00047500 P 07/21/17 47.5 0.00 0.30
DVA 170721P00050000 P 07/21/17 50.0 0.05 0.35
DVA 170721P00052500 P 07/21/17 52.5 0.05 0.40
DVA 170721P00055000 P 07/21/17 55.0 0.20 0.55
DVA 170721P00057500 P 07/21/17 57.5 0.45 0.75
DVA 170721P00060000 P 07/21/17 60.0 0.70 1.15
DVA 170721P00062500 P 07/21/17 62.5 1.10 1.60
DVA 170721P00065000 P 07/21/17 65.0 1.70 2.25
DVA 170721P00067500 P 07/21/17 67.5 2.50 3.10
DVA 170721P00070000 P 07/21/17 70.0 3.60 4.30
DVA 170721P00075000 P 07/21/17 75.0 6.80 7.40
DVA 170721P00080000 P 07/21/17 80.0 10.80 12.90
DVA 170721P00085000 P 07/21/17 85.0 15.50 17.80
DVA 170721P00090000 P 07/21/17 90.0 20.80 22.40
DVA 171020C00032500 C 10/20/17 32.5 34.30 38.20
DVA 171020C00035000 C 10/20/17 35.0 31.90 35.80
DVA 171020C00037500 C 10/20/17 37.5 29.50 33.10
DVA 171020C00040000 C 10/20/17 40.0 26.90 30.60
DVA 171020C00042500 C 10/20/17 42.5 24.70 28.10
DVA 171020C00045000 C 10/20/17 45.0 22.30 25.80
DVA 171020C00047500 C 10/20/17 47.5 19.50 23.30
DVA 171020C00050000 C 10/20/17 50.0 17.30 20.90
DVA 171020C00055000 C 10/20/17 55.0 12.90 16.20
DVA 171020C00057500 C 10/20/17 57.5 10.70 13.90
DVA 171020C00060000 C 10/20/17 60.0 8.50 11.70
DVA 171020C00062500 C 10/20/17 62.5 8.20 9.30
DVA 171020C00065000 C 10/20/17 65.0 6.70 7.40
DVA 171020C00067500 C 10/20/17 67.5 5.00 5.90
DVA 171020C00070000 C 10/20/17 70.0 3.60 4.90
DVA 171020C00072500 C 10/20/17 72.5 2.55 3.60
DVA 171020C00075000 C 10/20/17 75.0 1.65 2.75
DVA 171020C00080000 C 10/20/17 80.0 0.60 1.45
DVA 171020C00085000 C 10/20/17 85.0 0.00 0.90
DVA 171020C00090000 C 10/20/17 90.0 0.00 2.10
DVA 171020C00095000 C 10/20/17 95.0 0.00 2.10
DVA 171020P00032500 P 10/20/17 32.5 0.00 2.30
DVA 171020P00035000 P 10/20/17 35.0 0.00 2.15
DVA 171020P00037500 P 10/20/17 37.5 0.00 2.25
DVA 171020P00040000 P 10/20/17 40.0 0.00 2.25
DVA 171020P00042500 P 10/20/17 42.5 0.00 2.30
DVA 171020P00045000 P 10/20/17 45.0 0.00 2.35
DVA 171020P00047500 P 10/20/17 47.5 0.00 2.50
DVA 171020P00050000 P 10/20/17 50.0 0.00 0.95
DVA 171020P00055000 P 10/20/17 55.0 0.15 1.35
DVA 171020P00057500 P 10/20/17 57.5 0.75 1.20
DVA 171020P00060000 P 10/20/17 60.0 1.25 1.70
DVA 171020P00062500 P 10/20/17 62.5 1.70 2.90
DVA 171020P00065000 P 10/20/17 65.0 2.25 3.70
DVA 171020P00067500 P 10/20/17 67.5 3.20 4.70
DVA 171020P00070000 P 10/20/17 70.0 4.40 5.80
DVA 171020P00072500 P 10/20/17 72.5 5.80 7.10
DVA 171020P00075000 P 10/20/17 75.0 7.30 8.70
DVA 171020P00080000 P 10/20/17 80.0 10.70 14.00
DVA 171020P00085000 P 10/20/17 85.0 14.90 18.40
DVA 171020P00090000 P 10/20/17 90.0 19.40 23.40
DVA 171020P00095000 P 10/20/17 95.0 25.00 28.20
DVA 180119C00035000 C 01/19/18 35.0 32.30 36.40
DVA 180119C00037500 C 01/19/18 37.5 29.70 33.90
DVA 180119C00040000 C 01/19/18 40.0 27.30 31.40
DVA 180119C00042500 C 01/19/18 42.5 24.90 29.00
DVA 180119C00045000 C 01/19/18 45.0 22.50 26.90
DVA 180119C00047500 C 01/19/18 47.5 20.10 24.40
DVA 180119C00050000 C 01/19/18 50.0 17.50 22.00
DVA 180119C00055000 C 01/19/18 55.0 13.00 17.30
DVA 180119C00057500 C 01/19/18 57.5 11.00 15.30
DVA 180119C00060000 C 01/19/18 60.0 9.00 12.40
DVA 180119C00062500 C 01/19/18 62.5 7.20 10.40
DVA 180119C00065000 C 01/19/18 65.0 7.10 8.50
DVA 180119C00067500 C 01/19/18 67.5 5.90 7.10
DVA 180119C00070000 C 01/19/18 70.0 4.50 5.80
DVA 180119C00072500 C 01/19/18 72.5 3.30 4.40
DVA 180119C00075000 C 01/19/18 75.0 2.35 3.80
DVA 180119C00080000 C 01/19/18 80.0 1.05 2.10
DVA 180119C00085000 C 01/19/18 85.0 0.00 1.35
DVA 180119C00090000 C 01/19/18 90.0 0.00 4.80
DVA 180119P00035000 P 01/19/18 35.0 0.00 4.80
DVA 180119P00037500 P 01/19/18 37.5 0.00 4.80
DVA 180119P00040000 P 01/19/18 40.0 0.00 4.80
DVA 180119P00042500 P 01/19/18 42.5 0.00 4.80
DVA 180119P00045000 P 01/19/18 45.0 0.00 4.80
DVA 180119P00047500 P 01/19/18 47.5 0.00 4.80
DVA 180119P00050000 P 01/19/18 50.0 0.00 4.80
DVA 180119P00055000 P 01/19/18 55.0 0.00 1.90
DVA 180119P00057500 P 01/19/18 57.5 0.05 2.40
DVA 180119P00060000 P 01/19/18 60.0 1.70 3.00
DVA 180119P00062500 P 01/19/18 62.5 2.30 3.70
DVA 180119P00065000 P 01/19/18 65.0 3.10 3.80
DVA 180119P00067500 P 01/19/18 67.5 3.90 5.50
DVA 180119P00070000 P 01/19/18 70.0 5.10 6.70
DVA 180119P00072500 P 01/19/18 72.5 6.40 8.00
DVA 180119P00075000 P 01/19/18 75.0 7.70 9.40
DVA 180119P00080000 P 01/19/18 80.0 10.70 14.70
DVA 180119P00085000 P 01/19/18 85.0 14.60 19.00
DVA 180119P00090000 P 01/19/18 90.0 19.70 23.90
DVA 190118C00035000 C 01/18/19 35.0 33.70 36.80
DVA 190118C00037500 C 01/18/19 37.5 31.50 35.00
DVA 190118C00040000 C 01/18/19 40.0 29.30 33.00
DVA 190118C00042500 C 01/18/19 42.5 27.10 30.50
DVA 190118C00045000 C 01/18/19 45.0 24.70 28.50
DVA 190118C00047500 C 01/18/19 47.5 22.70 26.00
DVA 190118C00050000 C 01/18/19 50.0 19.30 23.50
DVA 190118C00055000 C 01/18/19 55.0 15.20 19.40
DVA 190118C00057500 C 01/18/19 57.5 13.20 17.40
DVA 190118C00060000 C 01/18/19 60.0 11.40 15.60
DVA 190118C00062500 C 01/18/19 62.5 11.00 13.30
DVA 190118C00065000 C 01/18/19 65.0 10.00 11.00
DVA 190118C00067500 C 01/18/19 67.5 6.50 10.20
DVA 190118C00070000 C 01/18/19 70.0 5.10 8.80
DVA 190118C00072500 C 01/18/19 72.5 3.90 7.60
DVA 190118C00075000 C 01/18/19 75.0 2.80 6.40
DVA 190118C00080000 C 01/18/19 80.0 1.10 5.10
DVA 190118C00085000 C 01/18/19 85.0 0.20 4.80
DVA 190118C00090000 C 01/18/19 90.0 0.10 4.60
DVA 190118P00035000 P 01/18/19 35.0 0.00 4.60
DVA 190118P00037500 P 01/18/19 37.5 0.00 4.80
DVA 190118P00040000 P 01/18/19 40.0 0.00 4.50
DVA 190118P00042500 P 01/18/19 42.5 0.00 4.80
DVA 190118P00045000 P 01/18/19 45.0 0.00 4.80
DVA 190118P00047500 P 01/18/19 47.5 0.10 4.90
DVA 190118P00050000 P 01/18/19 50.0 0.45 4.70
DVA 190118P00055000 P 01/18/19 55.0 1.30 4.90
DVA 190118P00057500 P 01/18/19 57.5 1.70 5.90
DVA 190118P00060000 P 01/18/19 60.0 2.10 6.30
DVA 190118P00062500 P 01/18/19 62.5 2.90 7.00
DVA 190118P00065000 P 01/18/19 65.0 3.70 7.20
DVA 190118P00067500 P 01/18/19 67.5 4.80 8.90
DVA 190118P00070000 P 01/18/19 70.0 5.90 10.00
DVA 190118P00072500 P 01/18/19 72.5 7.00 11.00
DVA 190118P00075000 P 01/18/19 75.0 8.80 12.80
DVA 190118P00080000 P 01/18/19 80.0 12.30 16.00
DVA 190118P00085000 P 01/18/19 85.0 15.80 19.90
DVA 190118P00090000 P 01/18/19 90.0 20.10 24.00

OPRA data is delayed 15 minutes.