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 (2017-03-10)Premium Content

Davita Inc (DVA)
As of May 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DVA 170616C00050000 C 06/16/17 50.0 14.80 15.20
DVA 170616C00055000 C 06/16/17 55.0 9.80 10.70
DVA 170616C00060000 C 06/16/17 60.0 4.90 5.40
DVA 170616C00062500 C 06/16/17 62.5 2.95 3.30
DVA 170616C00065000 C 06/16/17 65.0 1.30 1.60
DVA 170616C00067500 C 06/16/17 67.5 0.40 0.60
DVA 170616C00070000 C 06/16/17 70.0 0.10 0.20
DVA 170616C00072500 C 06/16/17 72.5 0.00 0.10
DVA 170616C00075000 C 06/16/17 75.0 0.00 0.05
DVA 170616C00077500 C 06/16/17 77.5 0.00 0.05
DVA 170616C00080000 C 06/16/17 80.0 0.00 0.25
DVA 170616C00085000 C 06/16/17 85.0 0.00 0.15
DVA 170616C00090000 C 06/16/17 90.0 0.00 0.05
DVA 170616C00095000 C 06/16/17 95.0 0.00 0.05
DVA 170616P00050000 P 06/16/17 50.0 0.00 0.10
DVA 170616P00055000 P 06/16/17 55.0 0.00 0.10
DVA 170616P00060000 P 06/16/17 60.0 0.20 0.35
DVA 170616P00062500 P 06/16/17 62.5 0.55 0.80
DVA 170616P00065000 P 06/16/17 65.0 1.30 1.65
DVA 170616P00067500 P 06/16/17 67.5 2.95 3.30
DVA 170616P00070000 P 06/16/17 70.0 4.90 5.40
DVA 170616P00072500 P 06/16/17 72.5 7.30 8.00
DVA 170616P00075000 P 06/16/17 75.0 9.90 10.80
DVA 170616P00077500 P 06/16/17 77.5 12.50 13.10
DVA 170616P00080000 P 06/16/17 80.0 14.70 15.60
DVA 170616P00085000 P 06/16/17 85.0 19.70 20.40
DVA 170616P00090000 P 06/16/17 90.0 24.90 25.70
DVA 170616P00095000 P 06/16/17 95.0 29.90 30.40
DVA 170721C00032500 C 07/21/17 32.5 32.20 33.00
DVA 170721C00035000 C 07/21/17 35.0 29.60 30.60
DVA 170721C00037500 C 07/21/17 37.5 27.30 27.90
DVA 170721C00040000 C 07/21/17 40.0 24.50 25.50
DVA 170721C00042500 C 07/21/17 42.5 22.00 22.80
DVA 170721C00045000 C 07/21/17 45.0 19.70 20.50
DVA 170721C00047500 C 07/21/17 47.5 17.40 18.10
DVA 170721C00050000 C 07/21/17 50.0 14.80 15.50
DVA 170721C00052500 C 07/21/17 52.5 12.40 13.40
DVA 170721C00055000 C 07/21/17 55.0 9.70 10.60
DVA 170721C00057500 C 07/21/17 57.5 7.50 8.10
DVA 170721C00060000 C 07/21/17 60.0 5.50 5.90
DVA 170721C00062500 C 07/21/17 62.5 3.60 4.00
DVA 170721C00065000 C 07/21/17 65.0 2.15 2.35
DVA 170721C00067500 C 07/21/17 67.5 1.10 1.30
DVA 170721C00070000 C 07/21/17 70.0 0.45 0.60
DVA 170721C00072500 C 07/21/17 72.5 0.15 0.30
DVA 170721C00075000 C 07/21/17 75.0 0.05 0.15
DVA 170721C00077500 C 07/21/17 77.5 0.00 0.20
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 0.15
DVA 170721P00040000 P 07/21/17 40.0 0.00 0.05
DVA 170721P00042500 P 07/21/17 42.5 0.00 0.20
DVA 170721P00045000 P 07/21/17 45.0 0.00 0.15
DVA 170721P00047500 P 07/21/17 47.5 0.00 0.10
DVA 170721P00050000 P 07/21/17 50.0 0.05 0.15
DVA 170721P00052500 P 07/21/17 52.5 0.10 0.20
DVA 170721P00055000 P 07/21/17 55.0 0.20 0.30
DVA 170721P00057500 P 07/21/17 57.5 0.35 0.50
DVA 170721P00060000 P 07/21/17 60.0 0.65 0.80
DVA 170721P00062500 P 07/21/17 62.5 1.20 1.40
DVA 170721P00065000 P 07/21/17 65.0 2.10 2.35
DVA 170721P00067500 P 07/21/17 67.5 3.50 3.80
DVA 170721P00070000 P 07/21/17 70.0 5.30 5.80
DVA 170721P00072500 P 07/21/17 72.5 7.40 7.90
DVA 170721P00075000 P 07/21/17 75.0 9.70 10.40
DVA 170721P00077500 P 07/21/17 77.5 12.30 13.30
DVA 170721P00080000 P 07/21/17 80.0 14.30 15.50
DVA 170721P00085000 P 07/21/17 85.0 19.20 20.30
DVA 170721P00090000 P 07/21/17 90.0 24.70 25.80
DVA 171020C00032500 C 10/20/17 32.5 30.90 34.80
DVA 171020C00035000 C 10/20/17 35.0 29.30 30.80
DVA 171020C00037500 C 10/20/17 37.5 25.80 28.50
DVA 171020C00040000 C 10/20/17 40.0 23.50 25.70
DVA 171020C00042500 C 10/20/17 42.5 20.90 23.40
DVA 171020C00045000 C 10/20/17 45.0 20.00 21.00
DVA 171020C00047500 C 10/20/17 47.5 17.50 18.50
DVA 171020C00050000 C 10/20/17 50.0 14.90 16.20
DVA 171020C00055000 C 10/20/17 55.0 10.70 11.20
DVA 171020C00057500 C 10/20/17 57.5 8.80 9.20
DVA 171020C00060000 C 10/20/17 60.0 6.80 7.20
DVA 171020C00062500 C 10/20/17 62.5 5.20 5.50
DVA 171020C00065000 C 10/20/17 65.0 3.70 4.10
DVA 171020C00067500 C 10/20/17 67.5 2.55 2.90
DVA 171020C00070000 C 10/20/17 70.0 1.65 1.90
DVA 171020C00072500 C 10/20/17 72.5 1.00 1.20
DVA 171020C00075000 C 10/20/17 75.0 0.55 0.75
DVA 171020C00077500 C 10/20/17 77.5 0.30 0.50
DVA 171020C00080000 C 10/20/17 80.0 0.15 0.30
DVA 171020C00085000 C 10/20/17 85.0 0.00 0.15
DVA 171020C00090000 C 10/20/17 90.0 0.00 0.10
DVA 171020C00095000 C 10/20/17 95.0 0.00 0.10
DVA 171020P00032500 P 10/20/17 32.5 0.00 0.65
DVA 171020P00035000 P 10/20/17 35.0 0.00 0.20
DVA 171020P00037500 P 10/20/17 37.5 0.00 0.25
DVA 171020P00040000 P 10/20/17 40.0 0.10 0.25
DVA 171020P00042500 P 10/20/17 42.5 0.10 0.30
DVA 171020P00045000 P 10/20/17 45.0 0.15 0.35
DVA 171020P00047500 P 10/20/17 47.5 0.20 0.40
DVA 171020P00050000 P 10/20/17 50.0 0.35 0.55
DVA 171020P00055000 P 10/20/17 55.0 0.80 1.00
DVA 171020P00057500 P 10/20/17 57.5 1.15 1.40
DVA 171020P00060000 P 10/20/17 60.0 1.75 2.05
DVA 171020P00062500 P 10/20/17 62.5 2.50 2.80
DVA 171020P00065000 P 10/20/17 65.0 3.50 3.90
DVA 171020P00067500 P 10/20/17 67.5 4.80 5.20
DVA 171020P00070000 P 10/20/17 70.0 6.30 6.80
DVA 171020P00072500 P 10/20/17 72.5 8.10 8.70
DVA 171020P00075000 P 10/20/17 75.0 10.30 10.70
DVA 171020P00077500 P 10/20/17 77.5 12.30 13.10
DVA 171020P00080000 P 10/20/17 80.0 14.10 16.80
DVA 171020P00085000 P 10/20/17 85.0 19.60 21.30
DVA 171020P00090000 P 10/20/17 90.0 24.40 25.80
DVA 171020P00095000 P 10/20/17 95.0 29.60 31.00
DVA 180119C00035000 C 01/19/18 35.0 29.70 30.90
DVA 180119C00037500 C 01/19/18 37.5 26.50 28.60
DVA 180119C00040000 C 01/19/18 40.0 24.20 26.20
DVA 180119C00042500 C 01/19/18 42.5 22.30 23.80
DVA 180119C00045000 C 01/19/18 45.0 20.00 21.50
DVA 180119C00047500 C 01/19/18 47.5 17.20 19.10
DVA 180119C00050000 C 01/19/18 50.0 15.80 16.50
DVA 180119C00055000 C 01/19/18 55.0 11.60 12.10
DVA 180119C00057500 C 01/19/18 57.5 9.60 10.10
DVA 180119C00060000 C 01/19/18 60.0 7.70 8.30
DVA 180119C00062500 C 01/19/18 62.5 6.10 6.60
DVA 180119C00065000 C 01/19/18 65.0 4.70 5.20
DVA 180119C00067500 C 01/19/18 67.5 3.50 4.00
DVA 180119C00070000 C 01/19/18 70.0 2.65 3.10
DVA 180119C00072500 C 01/19/18 72.5 1.85 2.25
DVA 180119C00075000 C 01/19/18 75.0 1.25 1.55
DVA 180119C00077500 C 01/19/18 77.5 0.80 1.10
DVA 180119C00080000 C 01/19/18 80.0 0.50 0.80
DVA 180119C00085000 C 01/19/18 85.0 0.20 0.40
DVA 180119C00090000 C 01/19/18 90.0 0.05 0.20
DVA 180119P00035000 P 01/19/18 35.0 0.10 0.50
DVA 180119P00037500 P 01/19/18 37.5 0.10 0.50
DVA 180119P00040000 P 01/19/18 40.0 0.20 0.50
DVA 180119P00042500 P 01/19/18 42.5 0.25 0.65
DVA 180119P00045000 P 01/19/18 45.0 0.40 1.10
DVA 180119P00047500 P 01/19/18 47.5 0.55 1.20
DVA 180119P00050000 P 01/19/18 50.0 0.70 0.95
DVA 180119P00055000 P 01/19/18 55.0 1.40 1.65
DVA 180119P00057500 P 01/19/18 57.5 1.90 2.15
DVA 180119P00060000 P 01/19/18 60.0 2.45 2.85
DVA 180119P00062500 P 01/19/18 62.5 3.40 3.70
DVA 180119P00065000 P 01/19/18 65.0 4.30 4.80
DVA 180119P00067500 P 01/19/18 67.5 5.70 6.10
DVA 180119P00070000 P 01/19/18 70.0 7.10 7.60
DVA 180119P00072500 P 01/19/18 72.5 8.80 9.30
DVA 180119P00075000 P 01/19/18 75.0 10.70 11.20
DVA 180119P00077500 P 01/19/18 77.5 12.50 13.40
DVA 180119P00080000 P 01/19/18 80.0 14.50 15.80
DVA 180119P00085000 P 01/19/18 85.0 19.50 20.70
DVA 180119P00090000 P 01/19/18 90.0 24.60 25.90
DVA 190118C00035000 C 01/18/19 35.0 30.00 32.40
DVA 190118C00037500 C 01/18/19 37.5 26.60 30.30
DVA 190118C00040000 C 01/18/19 40.0 24.40 28.00
DVA 190118C00042500 C 01/18/19 42.5 22.30 25.70
DVA 190118C00045000 C 01/18/19 45.0 20.60 23.80
DVA 190118C00047500 C 01/18/19 47.5 18.90 21.50
DVA 190118C00050000 C 01/18/19 50.0 16.30 19.70
DVA 190118C00055000 C 01/18/19 55.0 13.30 15.30
DVA 190118C00057500 C 01/18/19 57.5 11.50 14.00
DVA 190118C00060000 C 01/18/19 60.0 10.10 12.60
DVA 190118C00062500 C 01/18/19 62.5 9.00 10.70
DVA 190118C00065000 C 01/18/19 65.0 7.60 9.30
DVA 190118C00067500 C 01/18/19 67.5 6.20 8.20
DVA 190118C00070000 C 01/18/19 70.0 5.00 7.20
DVA 190118C00072500 C 01/18/19 72.5 4.40 5.90
DVA 190118C00075000 C 01/18/19 75.0 3.50 5.00
DVA 190118C00077500 C 01/18/19 77.5 2.55 4.50
DVA 190118C00080000 C 01/18/19 80.0 2.05 3.30
DVA 190118C00085000 C 01/18/19 85.0 1.30 2.50
DVA 190118C00090000 C 01/18/19 90.0 0.65 1.75
DVA 190118C00095000 C 01/18/19 95.0 0.35 1.20
DVA 190118C00100000 C 01/18/19 100.0 0.10 1.20
DVA 190118P00035000 P 01/18/19 35.0 0.15 1.30
DVA 190118P00037500 P 01/18/19 37.5 0.40 1.20
DVA 190118P00040000 P 01/18/19 40.0 0.60 1.45
DVA 190118P00042500 P 01/18/19 42.5 0.65 1.65
DVA 190118P00045000 P 01/18/19 45.0 1.00 1.75
DVA 190118P00047500 P 01/18/19 47.5 1.35 2.20
DVA 190118P00050000 P 01/18/19 50.0 1.70 2.70
DVA 190118P00055000 P 01/18/19 55.0 2.60 4.10
DVA 190118P00057500 P 01/18/19 57.5 3.40 4.70
DVA 190118P00060000 P 01/18/19 60.0 4.10 5.60
DVA 190118P00062500 P 01/18/19 62.5 5.20 6.80
DVA 190118P00065000 P 01/18/19 65.0 6.40 7.90
DVA 190118P00067500 P 01/18/19 67.5 7.20 9.20
DVA 190118P00070000 P 01/18/19 70.0 8.40 10.80
DVA 190118P00072500 P 01/18/19 72.5 10.20 12.60
DVA 190118P00075000 P 01/18/19 75.0 11.70 14.40
DVA 190118P00077500 P 01/18/19 77.5 13.60 15.90
DVA 190118P00080000 P 01/18/19 80.0 15.50 18.10
DVA 190118P00085000 P 01/18/19 85.0 19.50 22.30
DVA 190118P00090000 P 01/18/19 90.0 23.80 26.50
DVA 190118P00095000 P 01/18/19 95.0 28.00 32.20
DVA 190118P00100000 P 01/18/19 100.0 34.10 36.30

OPRA data is delayed 15 minutes.