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 Jun 28 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DVA 170721C00032500 C 07/21/17 32.5 31.90 33.10
DVA 170721C00035000 C 07/21/17 35.0 29.20 31.00
DVA 170721C00037500 C 07/21/17 37.5 26.90 28.40
DVA 170721C00040000 C 07/21/17 40.0 24.40 25.80
DVA 170721C00042500 C 07/21/17 42.5 21.70 23.50
DVA 170721C00045000 C 07/21/17 45.0 19.50 20.90
DVA 170721C00047500 C 07/21/17 47.5 16.80 18.60
DVA 170721C00050000 C 07/21/17 50.0 14.60 15.30
DVA 170721C00052500 C 07/21/17 52.5 12.10 12.70
DVA 170721C00055000 C 07/21/17 55.0 9.70 10.30
DVA 170721C00057500 C 07/21/17 57.5 7.30 7.70
DVA 170721C00060000 C 07/21/17 60.0 5.00 5.40
DVA 170721C00062500 C 07/21/17 62.5 2.95 3.20
DVA 170721C00065000 C 07/21/17 65.0 1.40 1.60
DVA 170721C00067500 C 07/21/17 67.5 0.50 0.70
DVA 170721C00070000 C 07/21/17 70.0 0.15 0.30
DVA 170721C00072500 C 07/21/17 72.5 0.00 0.10
DVA 170721C00075000 C 07/21/17 75.0 0.00 0.05
DVA 170721C00077500 C 07/21/17 77.5 0.00 0.05
DVA 170721C00080000 C 07/21/17 80.0 0.00 0.05
DVA 170721C00085000 C 07/21/17 85.0 0.00 0.05
DVA 170721C00090000 C 07/21/17 90.0 0.00 0.05
DVA 170721P00032500 P 07/21/17 32.5 0.00 0.05
DVA 170721P00035000 P 07/21/17 35.0 0.00 0.05
DVA 170721P00037500 P 07/21/17 37.5 0.00 0.05
DVA 170721P00040000 P 07/21/17 40.0 0.00 0.05
DVA 170721P00042500 P 07/21/17 42.5 0.00 0.05
DVA 170721P00045000 P 07/21/17 45.0 0.00 0.05
DVA 170721P00047500 P 07/21/17 47.5 0.00 0.05
DVA 170721P00050000 P 07/21/17 50.0 0.00 0.05
DVA 170721P00052500 P 07/21/17 52.5 0.00 0.10
DVA 170721P00055000 P 07/21/17 55.0 0.05 0.15
DVA 170721P00057500 P 07/21/17 57.5 0.10 0.25
DVA 170721P00060000 P 07/21/17 60.0 0.30 0.45
DVA 170721P00062500 P 07/21/17 62.5 0.70 0.90
DVA 170721P00065000 P 07/21/17 65.0 1.65 1.85
DVA 170721P00067500 P 07/21/17 67.5 3.20 3.50
DVA 170721P00070000 P 07/21/17 70.0 5.30 5.70
DVA 170721P00072500 P 07/21/17 72.5 7.40 8.00
DVA 170721P00075000 P 07/21/17 75.0 10.10 10.60
DVA 170721P00077500 P 07/21/17 77.5 12.40 13.20
DVA 170721P00080000 P 07/21/17 80.0 15.00 15.50
DVA 170721P00085000 P 07/21/17 85.0 20.10 21.00
DVA 170721P00090000 P 07/21/17 90.0 25.00 25.50
DVA 170818C00035000 C 08/18/17 35.0 29.60 30.10
DVA 170818C00037500 C 08/18/17 37.5 26.90 28.90
DVA 170818C00040000 C 08/18/17 40.0 24.60 25.40
DVA 170818C00042500 C 08/18/17 42.5 22.10 23.10
DVA 170818C00045000 C 08/18/17 45.0 19.70 20.20
DVA 170818C00047500 C 08/18/17 47.5 17.20 18.10
DVA 170818C00050000 C 08/18/17 50.0 14.70 15.60
DVA 170818C00055000 C 08/18/17 55.0 10.00 10.70
DVA 170818C00057500 C 08/18/17 57.5 7.80 8.20
DVA 170818C00060000 C 08/18/17 60.0 5.60 6.10
DVA 170818C00062500 C 08/18/17 62.5 4.00 4.30
DVA 170818C00065000 C 08/18/17 65.0 2.50 2.80
DVA 170818C00067500 C 08/18/17 67.5 1.45 1.70
DVA 170818C00070000 C 08/18/17 70.0 0.75 0.95
DVA 170818C00072500 C 08/18/17 72.5 0.35 0.50
DVA 170818C00075000 C 08/18/17 75.0 0.15 0.30
DVA 170818C00080000 C 08/18/17 80.0 0.00 0.10
DVA 170818C00085000 C 08/18/17 85.0 0.00 0.10
DVA 170818C00090000 C 08/18/17 90.0 0.00 0.10
DVA 170818C00095000 C 08/18/17 95.0 0.00 0.10
DVA 170818P00035000 P 08/18/17 35.0 0.00 0.10
DVA 170818P00037500 P 08/18/17 37.5 0.00 0.10
DVA 170818P00040000 P 08/18/17 40.0 0.00 0.10
DVA 170818P00042500 P 08/18/17 42.5 0.00 0.10
DVA 170818P00045000 P 08/18/17 45.0 0.00 0.15
DVA 170818P00047500 P 08/18/17 47.5 0.05 0.15
DVA 170818P00050000 P 08/18/17 50.0 0.10 0.25
DVA 170818P00055000 P 08/18/17 55.0 0.35 0.50
DVA 170818P00057500 P 08/18/17 57.5 0.60 0.75
DVA 170818P00060000 P 08/18/17 60.0 1.00 1.20
DVA 170818P00062500 P 08/18/17 62.5 1.70 1.90
DVA 170818P00065000 P 08/18/17 65.0 2.70 2.95
DVA 170818P00067500 P 08/18/17 67.5 4.10 4.40
DVA 170818P00070000 P 08/18/17 70.0 5.80 6.20
DVA 170818P00072500 P 08/18/17 72.5 7.90 8.50
DVA 170818P00075000 P 08/18/17 75.0 10.20 10.70
DVA 170818P00080000 P 08/18/17 80.0 15.10 15.60
DVA 170818P00085000 P 08/18/17 85.0 19.80 20.90
DVA 170818P00090000 P 08/18/17 90.0 25.10 25.70
DVA 170818P00095000 P 08/18/17 95.0 30.10 30.50
DVA 171020C00032500 C 10/20/17 32.5 31.10 34.50
DVA 171020C00035000 C 10/20/17 35.0 29.60 32.40
DVA 171020C00037500 C 10/20/17 37.5 27.20 30.00
DVA 171020C00040000 C 10/20/17 40.0 24.80 27.50
DVA 171020C00042500 C 10/20/17 42.5 22.40 25.10
DVA 171020C00045000 C 10/20/17 45.0 20.00 22.70
DVA 171020C00047500 C 10/20/17 47.5 17.50 19.90
DVA 171020C00050000 C 10/20/17 50.0 15.20 16.90
DVA 171020C00055000 C 10/20/17 55.0 10.80 11.60
DVA 171020C00057500 C 10/20/17 57.5 8.80 9.70
DVA 171020C00060000 C 10/20/17 60.0 6.90 7.80
DVA 171020C00062500 C 10/20/17 62.5 5.20 5.70
DVA 171020C00065000 C 10/20/17 65.0 3.80 4.30
DVA 171020C00067500 C 10/20/17 67.5 2.65 3.20
DVA 171020C00070000 C 10/20/17 70.0 1.70 2.10
DVA 171020C00072500 C 10/20/17 72.5 1.15 1.40
DVA 171020C00075000 C 10/20/17 75.0 0.75 1.00
DVA 171020C00077500 C 10/20/17 77.5 0.45 0.70
DVA 171020C00080000 C 10/20/17 80.0 0.25 0.50
DVA 171020C00085000 C 10/20/17 85.0 0.05 0.20
DVA 171020C00090000 C 10/20/17 90.0 0.00 0.15
DVA 171020C00095000 C 10/20/17 95.0 0.00 0.10
DVA 171020P00032500 P 10/20/17 32.5 0.00 0.35
DVA 171020P00035000 P 10/20/17 35.0 0.05 0.35
DVA 171020P00037500 P 10/20/17 37.5 0.05 0.25
DVA 171020P00040000 P 10/20/17 40.0 0.10 0.30
DVA 171020P00042500 P 10/20/17 42.5 0.15 0.35
DVA 171020P00045000 P 10/20/17 45.0 0.25 0.45
DVA 171020P00047500 P 10/20/17 47.5 0.30 0.55
DVA 171020P00050000 P 10/20/17 50.0 0.45 0.70
DVA 171020P00055000 P 10/20/17 55.0 1.00 1.15
DVA 171020P00057500 P 10/20/17 57.5 1.40 1.60
DVA 171020P00060000 P 10/20/17 60.0 2.00 2.35
DVA 171020P00062500 P 10/20/17 62.5 2.80 3.20
DVA 171020P00065000 P 10/20/17 65.0 3.80 4.30
DVA 171020P00067500 P 10/20/17 67.5 5.00 5.60
DVA 171020P00070000 P 10/20/17 70.0 6.70 7.20
DVA 171020P00072500 P 10/20/17 72.5 8.50 9.10
DVA 171020P00075000 P 10/20/17 75.0 10.60 12.10
DVA 171020P00077500 P 10/20/17 77.5 12.80 13.60
DVA 171020P00080000 P 10/20/17 80.0 15.00 16.70
DVA 171020P00085000 P 10/20/17 85.0 19.90 21.70
DVA 171020P00090000 P 10/20/17 90.0 25.10 27.80
DVA 171020P00095000 P 10/20/17 95.0 30.10 32.70
DVA 180119C00035000 C 01/19/18 35.0 29.80 31.20
DVA 180119C00037500 C 01/19/18 37.5 27.50 28.80
DVA 180119C00040000 C 01/19/18 40.0 24.90 26.60
DVA 180119C00042500 C 01/19/18 42.5 22.50 23.90
DVA 180119C00045000 C 01/19/18 45.0 20.20 21.80
DVA 180119C00047500 C 01/19/18 47.5 18.00 19.50
DVA 180119C00050000 C 01/19/18 50.0 16.00 16.70
DVA 180119C00055000 C 01/19/18 55.0 11.80 12.40
DVA 180119C00057500 C 01/19/18 57.5 9.90 10.60
DVA 180119C00060000 C 01/19/18 60.0 8.10 8.80
DVA 180119C00062500 C 01/19/18 62.5 6.50 7.10
DVA 180119C00065000 C 01/19/18 65.0 5.10 5.70
DVA 180119C00067500 C 01/19/18 67.5 3.90 4.50
DVA 180119C00070000 C 01/19/18 70.0 3.00 3.40
DVA 180119C00072500 C 01/19/18 72.5 2.20 2.60
DVA 180119C00075000 C 01/19/18 75.0 1.60 2.00
DVA 180119C00077500 C 01/19/18 77.5 1.15 1.45
DVA 180119C00080000 C 01/19/18 80.0 0.80 1.05
DVA 180119C00085000 C 01/19/18 85.0 0.35 0.60
DVA 180119C00090000 C 01/19/18 90.0 0.15 0.35
DVA 180119P00035000 P 01/19/18 35.0 0.15 0.35
DVA 180119P00037500 P 01/19/18 37.5 0.20 0.45
DVA 180119P00040000 P 01/19/18 40.0 0.25 0.50
DVA 180119P00042500 P 01/19/18 42.5 0.40 0.65
DVA 180119P00045000 P 01/19/18 45.0 0.55 0.85
DVA 180119P00047500 P 01/19/18 47.5 0.75 1.00
DVA 180119P00050000 P 01/19/18 50.0 1.00 1.25
DVA 180119P00055000 P 01/19/18 55.0 1.75 2.10
DVA 180119P00057500 P 01/19/18 57.5 2.35 2.65
DVA 180119P00060000 P 01/19/18 60.0 2.95 3.40
DVA 180119P00062500 P 01/19/18 62.5 3.80 4.20
DVA 180119P00065000 P 01/19/18 65.0 4.80 5.30
DVA 180119P00067500 P 01/19/18 67.5 6.20 6.60
DVA 180119P00070000 P 01/19/18 70.0 7.70 8.20
DVA 180119P00072500 P 01/19/18 72.5 9.30 9.90
DVA 180119P00075000 P 01/19/18 75.0 11.30 11.80
DVA 180119P00077500 P 01/19/18 77.5 13.30 13.80
DVA 180119P00080000 P 01/19/18 80.0 15.40 16.30
DVA 180119P00085000 P 01/19/18 85.0 19.80 21.40
DVA 180119P00090000 P 01/19/18 90.0 24.70 25.90
DVA 190118C00035000 C 01/18/19 35.0 29.80 33.60
DVA 190118C00037500 C 01/18/19 37.5 27.10 31.90
DVA 190118C00040000 C 01/18/19 40.0 24.60 29.50
DVA 190118C00042500 C 01/18/19 42.5 22.50 27.00
DVA 190118C00045000 C 01/18/19 45.0 20.60 24.90
DVA 190118C00047500 C 01/18/19 47.5 20.00 22.70
DVA 190118C00050000 C 01/18/19 50.0 18.00 20.80
DVA 190118C00055000 C 01/18/19 55.0 14.40 17.10
DVA 190118C00057500 C 01/18/19 57.5 12.60 15.20
DVA 190118C00060000 C 01/18/19 60.0 11.50 13.40
DVA 190118C00062500 C 01/18/19 62.5 9.80 12.40
DVA 190118C00065000 C 01/18/19 65.0 8.50 10.90
DVA 190118C00067500 C 01/18/19 67.5 7.30 9.20
DVA 190118C00070000 C 01/18/19 70.0 6.20 8.60
DVA 190118C00072500 C 01/18/19 72.5 5.20 7.20
DVA 190118C00075000 C 01/18/19 75.0 4.40 6.60
DVA 190118C00077500 C 01/18/19 77.5 3.50 5.20
DVA 190118C00080000 C 01/18/19 80.0 2.95 4.80
DVA 190118C00085000 C 01/18/19 85.0 2.00 3.40
DVA 190118C00090000 C 01/18/19 90.0 1.30 2.40
DVA 190118C00095000 C 01/18/19 95.0 0.80 1.85
DVA 190118C00100000 C 01/18/19 100.0 0.55 2.05
DVA 190118P00035000 P 01/18/19 35.0 0.55 2.00
DVA 190118P00037500 P 01/18/19 37.5 0.65 1.85
DVA 190118P00040000 P 01/18/19 40.0 0.85 2.25
DVA 190118P00042500 P 01/18/19 42.5 1.10 2.55
DVA 190118P00045000 P 01/18/19 45.0 1.45 2.35
DVA 190118P00047500 P 01/18/19 47.5 1.80 2.80
DVA 190118P00050000 P 01/18/19 50.0 2.30 2.90
DVA 190118P00055000 P 01/18/19 55.0 3.60 4.80
DVA 190118P00057500 P 01/18/19 57.5 4.30 5.80
DVA 190118P00060000 P 01/18/19 60.0 5.10 6.80
DVA 190118P00062500 P 01/18/19 62.5 6.00 8.00
DVA 190118P00065000 P 01/18/19 65.0 7.30 9.30
DVA 190118P00067500 P 01/18/19 67.5 8.60 10.50
DVA 190118P00070000 P 01/18/19 70.0 10.00 12.00
DVA 190118P00072500 P 01/18/19 72.5 11.60 12.90
DVA 190118P00075000 P 01/18/19 75.0 13.20 14.30
DVA 190118P00077500 P 01/18/19 77.5 14.80 17.10
DVA 190118P00080000 P 01/18/19 80.0 16.30 18.90
DVA 190118P00085000 P 01/18/19 85.0 20.60 23.10
DVA 190118P00090000 P 01/18/19 90.0 24.80 27.40
DVA 190118P00095000 P 01/18/19 95.0 28.00 32.80
DVA 190118P00100000 P 01/18/19 100.0 34.00 36.70

OPRA data is delayed 15 minutes.