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 Dec 8 2016 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DVA 161216C00032500 C 12/16/16 32.5 32.60 35.60
DVA 161216C00035000 C 12/16/16 35.0 29.60 33.80
DVA 161216C00037500 C 12/16/16 37.5 26.70 31.20
DVA 161216C00040000 C 12/16/16 40.0 25.20 27.80
DVA 161216C00042500 C 12/16/16 42.5 21.90 26.00
DVA 161216C00045000 C 12/16/16 45.0 19.70 23.60
DVA 161216C00047500 C 12/16/16 47.5 16.90 21.00
DVA 161216C00050000 C 12/16/16 50.0 15.10 17.30
DVA 161216C00052500 C 12/16/16 52.5 12.70 16.20
DVA 161216C00055000 C 12/16/16 55.0 10.20 12.10
DVA 161216C00057500 C 12/16/16 57.5 7.80 9.40
DVA 161216C00060000 C 12/16/16 60.0 6.20 6.60
DVA 161216C00062500 C 12/16/16 62.5 3.80 4.30
DVA 161216C00065000 C 12/16/16 65.0 1.75 2.00
DVA 161216C00067500 C 12/16/16 67.5 0.45 0.65
DVA 161216C00070000 C 12/16/16 70.0 0.10 0.45
DVA 161216C00075000 C 12/16/16 75.0 0.05 0.25
DVA 161216C00080000 C 12/16/16 80.0 0.05 0.30
DVA 161216C00085000 C 12/16/16 85.0 0.00 0.10
DVA 161216C00090000 C 12/16/16 90.0 0.00 0.05
DVA 161216P00032500 P 12/16/16 32.5 0.00 1.55
DVA 161216P00035000 P 12/16/16 35.0 0.00 0.50
DVA 161216P00037500 P 12/16/16 37.5 0.00 1.55
DVA 161216P00040000 P 12/16/16 40.0 0.00 0.45
DVA 161216P00042500 P 12/16/16 42.5 0.00 1.55
DVA 161216P00045000 P 12/16/16 45.0 0.00 0.50
DVA 161216P00047500 P 12/16/16 47.5 0.00 1.55
DVA 161216P00050000 P 12/16/16 50.0 0.00 0.05
DVA 161216P00052500 P 12/16/16 52.5 0.00 0.25
DVA 161216P00055000 P 12/16/16 55.0 0.00 0.25
DVA 161216P00057500 P 12/16/16 57.5 0.00 0.20
DVA 161216P00060000 P 12/16/16 60.0 0.00 0.20
DVA 161216P00062500 P 12/16/16 62.5 0.10 0.20
DVA 161216P00065000 P 12/16/16 65.0 0.40 0.60
DVA 161216P00067500 P 12/16/16 67.5 1.65 1.90
DVA 161216P00070000 P 12/16/16 70.0 3.70 4.60
DVA 161216P00075000 P 12/16/16 75.0 8.10 10.40
DVA 161216P00080000 P 12/16/16 80.0 13.00 15.20
DVA 161216P00085000 P 12/16/16 85.0 18.00 20.00
DVA 161216P00090000 P 12/16/16 90.0 23.00 24.80
DVA 170120C00040000 C 01/20/17 40.0 25.30 27.10
DVA 170120C00042500 C 01/20/17 42.5 22.80 25.00
DVA 170120C00045000 C 01/20/17 45.0 19.60 23.30
DVA 170120C00047500 C 01/20/17 47.5 17.70 19.80
DVA 170120C00050000 C 01/20/17 50.0 14.50 17.20
DVA 170120C00055000 C 01/20/17 55.0 9.90 12.50
DVA 170120C00057500 C 01/20/17 57.5 8.10 10.00
DVA 170120C00060000 C 01/20/17 60.0 5.80 7.40
DVA 170120C00062500 C 01/20/17 62.5 4.40 5.30
DVA 170120C00065000 C 01/20/17 65.0 2.80 3.10
DVA 170120C00067500 C 01/20/17 67.5 1.55 1.80
DVA 170120C00070000 C 01/20/17 70.0 0.70 0.95
DVA 170120C00072500 C 01/20/17 72.5 0.30 0.60
DVA 170120C00075000 C 01/20/17 75.0 0.10 0.45
DVA 170120C00077500 C 01/20/17 77.5 0.05 0.20
DVA 170120C00080000 C 01/20/17 80.0 0.00 0.15
DVA 170120C00082500 C 01/20/17 82.5 0.00 0.25
DVA 170120C00085000 C 01/20/17 85.0 0.00 0.25
DVA 170120C00087500 C 01/20/17 87.5 0.00 0.50
DVA 170120C00090000 C 01/20/17 90.0 0.00 0.50
DVA 170120C00095000 C 01/20/17 95.0 0.00 0.25
DVA 170120C00100000 C 01/20/17 100.0 0.00 0.30
DVA 170120C00105000 C 01/20/17 105.0 0.00 0.25
DVA 170120C00110000 C 01/20/17 110.0 0.00 0.20
DVA 170120C00115000 C 01/20/17 115.0 0.00 0.35
DVA 170120P00040000 P 01/20/17 40.0 0.00 0.25
DVA 170120P00042500 P 01/20/17 42.5 0.00 0.25
DVA 170120P00045000 P 01/20/17 45.0 0.00 0.45
DVA 170120P00047500 P 01/20/17 47.5 0.00 0.40
DVA 170120P00050000 P 01/20/17 50.0 0.00 0.25
DVA 170120P00055000 P 01/20/17 55.0 0.10 0.20
DVA 170120P00057500 P 01/20/17 57.5 0.20 0.35
DVA 170120P00060000 P 01/20/17 60.0 0.40 0.55
DVA 170120P00062500 P 01/20/17 62.5 0.75 0.95
DVA 170120P00065000 P 01/20/17 65.0 1.45 1.70
DVA 170120P00067500 P 01/20/17 67.5 2.65 2.90
DVA 170120P00070000 P 01/20/17 70.0 4.20 5.50
DVA 170120P00072500 P 01/20/17 72.5 5.90 7.60
DVA 170120P00075000 P 01/20/17 75.0 8.30 9.90
DVA 170120P00077500 P 01/20/17 77.5 10.50 12.50
DVA 170120P00080000 P 01/20/17 80.0 13.00 15.40
DVA 170120P00082500 P 01/20/17 82.5 15.50 18.10
DVA 170120P00085000 P 01/20/17 85.0 18.00 20.60
DVA 170120P00087500 P 01/20/17 87.5 20.60 22.30
DVA 170120P00090000 P 01/20/17 90.0 23.10 25.80
DVA 170120P00095000 P 01/20/17 95.0 27.90 31.10
DVA 170120P00100000 P 01/20/17 100.0 32.90 36.10
DVA 170120P00105000 P 01/20/17 105.0 37.90 41.10
DVA 170120P00110000 P 01/20/17 110.0 42.90 45.70
DVA 170120P00115000 P 01/20/17 115.0 48.00 50.00
DVA 170421C00035000 C 04/21/17 35.0 30.30 33.00
DVA 170421C00037500 C 04/21/17 37.5 27.10 30.80
DVA 170421C00040000 C 04/21/17 40.0 25.60 27.50
DVA 170421C00042500 C 04/21/17 42.5 22.40 26.30
DVA 170421C00045000 C 04/21/17 45.0 19.70 22.60
DVA 170421C00047500 C 04/21/17 47.5 17.50 20.20
DVA 170421C00050000 C 04/21/17 50.0 15.10 18.00
DVA 170421C00055000 C 04/21/17 55.0 11.90 12.90
DVA 170421C00057500 C 04/21/17 57.5 9.70 10.80
DVA 170421C00060000 C 04/21/17 60.0 7.80 8.60
DVA 170421C00062500 C 04/21/17 62.5 6.00 6.80
DVA 170421C00065000 C 04/21/17 65.0 4.40 5.10
DVA 170421C00067500 C 04/21/17 67.5 3.20 3.50
DVA 170421C00070000 C 04/21/17 70.0 2.25 2.60
DVA 170421C00072500 C 04/21/17 72.5 1.20 1.70
DVA 170421C00075000 C 04/21/17 75.0 0.65 1.10
DVA 170421C00080000 C 04/21/17 80.0 0.15 0.65
DVA 170421C00085000 C 04/21/17 85.0 0.05 0.45
DVA 170421C00090000 C 04/21/17 90.0 0.00 0.30
DVA 170421C00095000 C 04/21/17 95.0 0.00 0.45
DVA 170421C00100000 C 04/21/17 100.0 0.00 1.40
DVA 170421P00035000 P 04/21/17 35.0 0.00 0.25
DVA 170421P00037500 P 04/21/17 37.5 0.05 0.50
DVA 170421P00040000 P 04/21/17 40.0 0.05 0.45
DVA 170421P00042500 P 04/21/17 42.5 0.05 0.45
DVA 170421P00045000 P 04/21/17 45.0 0.10 0.50
DVA 170421P00047500 P 04/21/17 47.5 0.15 0.50
DVA 170421P00050000 P 04/21/17 50.0 0.20 0.50
DVA 170421P00055000 P 04/21/17 55.0 0.60 0.75
DVA 170421P00057500 P 04/21/17 57.5 0.90 1.15
DVA 170421P00060000 P 04/21/17 60.0 1.35 1.60
DVA 170421P00062500 P 04/21/17 62.5 1.95 2.25
DVA 170421P00065000 P 04/21/17 65.0 3.00 3.20
DVA 170421P00067500 P 04/21/17 67.5 4.20 4.50
DVA 170421P00070000 P 04/21/17 70.0 5.60 6.00
DVA 170421P00072500 P 04/21/17 72.5 7.00 9.20
DVA 170421P00075000 P 04/21/17 75.0 9.10 11.10
DVA 170421P00080000 P 04/21/17 80.0 13.00 15.20
DVA 170421P00085000 P 04/21/17 85.0 18.00 20.90
DVA 170421P00090000 P 04/21/17 90.0 23.00 26.00
DVA 170421P00095000 P 04/21/17 95.0 27.80 31.10
DVA 170421P00100000 P 04/21/17 100.0 32.90 35.60
DVA 170721C00032500 C 07/21/17 32.5 32.30 35.10
DVA 170721C00035000 C 07/21/17 35.0 29.90 33.30
DVA 170721C00037500 C 07/21/17 37.5 28.20 30.80
DVA 170721C00040000 C 07/21/17 40.0 25.80 28.50
DVA 170721C00042500 C 07/21/17 42.5 23.60 25.40
DVA 170721C00045000 C 07/21/17 45.0 20.90 23.60
DVA 170721C00047500 C 07/21/17 47.5 18.00 21.30
DVA 170721C00050000 C 07/21/17 50.0 15.70 18.30
DVA 170721C00052500 C 07/21/17 52.5 14.10 16.00
DVA 170721C00055000 C 07/21/17 55.0 11.40 13.90
DVA 170721C00057500 C 07/21/17 57.5 9.20 11.80
DVA 170721C00060000 C 07/21/17 60.0 8.00 9.90
DVA 170721C00062500 C 07/21/17 62.5 6.80 7.90
DVA 170721C00065000 C 07/21/17 65.0 5.50 6.30
DVA 170721C00067500 C 07/21/17 67.5 4.10 5.10
DVA 170721C00070000 C 07/21/17 70.0 3.20 3.80
DVA 170721C00075000 C 07/21/17 75.0 1.80 2.00
DVA 170721C00080000 C 07/21/17 80.0 0.45 1.45
DVA 170721C00085000 C 07/21/17 85.0 0.15 1.95
DVA 170721C00090000 C 07/21/17 90.0 0.10 1.05
DVA 170721P00032500 P 07/21/17 32.5 0.05 1.60
DVA 170721P00035000 P 07/21/17 35.0 0.05 1.60
DVA 170721P00037500 P 07/21/17 37.5 0.05 1.25
DVA 170721P00040000 P 07/21/17 40.0 0.10 1.25
DVA 170721P00042500 P 07/21/17 42.5 0.20 1.35
DVA 170721P00045000 P 07/21/17 45.0 0.30 2.45
DVA 170721P00047500 P 07/21/17 47.5 0.50 2.80
DVA 170721P00050000 P 07/21/17 50.0 0.65 1.60
DVA 170721P00052500 P 07/21/17 52.5 0.70 1.85
DVA 170721P00055000 P 07/21/17 55.0 1.10 2.40
DVA 170721P00057500 P 07/21/17 57.5 1.60 3.00
DVA 170721P00060000 P 07/21/17 60.0 2.10 3.00
DVA 170721P00062500 P 07/21/17 62.5 2.95 4.00
DVA 170721P00065000 P 07/21/17 65.0 3.90 5.00
DVA 170721P00067500 P 07/21/17 67.5 4.90 6.10
DVA 170721P00070000 P 07/21/17 70.0 6.40 7.70
DVA 170721P00075000 P 07/21/17 75.0 9.60 11.60
DVA 170721P00080000 P 07/21/17 80.0 13.80 16.20
DVA 170721P00085000 P 07/21/17 85.0 18.10 20.30
DVA 170721P00090000 P 07/21/17 90.0 23.10 25.20

OPRA data is delayed 15 minutes.