Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Davita Inc (DVA)
As of Apr 19 2018 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DVA 180420C00035000 C Apr 20, 2018 35.0 26.70 31.20
DVA 180420C00037500 C Apr 20, 2018 37.5 24.10 28.70
DVA 180420C00040000 C Apr 20, 2018 40.0 21.70 26.40
DVA 180420C00042500 C Apr 20, 2018 42.5 19.30 23.90
DVA 180420C00045000 C Apr 20, 2018 45.0 16.70 21.20
DVA 180420C00047500 C Apr 20, 2018 47.5 14.20 19.00
DVA 180420C00050000 C Apr 20, 2018 50.0 11.80 16.40
DVA 180420C00052500 C Apr 20, 2018 52.5 9.30 13.90
DVA 180420C00055000 C Apr 20, 2018 55.0 6.70 11.40
DVA 180420C00057500 C Apr 20, 2018 57.5 4.10 8.80
DVA 180420C00060000 C Apr 20, 2018 60.0 1.70 6.00
DVA 180420C00062500 C Apr 20, 2018 62.5 1.25 2.00
DVA 180420C00065000 C Apr 20, 2018 65.0 0.05 0.20
DVA 180420C00067500 C Apr 20, 2018 67.5 0.00 0.30
DVA 180420C00070000 C Apr 20, 2018 70.0 0.00 0.25
DVA 180420C00072500 C Apr 20, 2018 72.5 0.00 0.05
DVA 180420C00075000 C Apr 20, 2018 75.0 0.00 0.15
DVA 180420C00077500 C Apr 20, 2018 77.5 0.00 0.05
DVA 180420C00080000 C Apr 20, 2018 80.0 0.00 0.05
DVA 180420C00082500 C Apr 20, 2018 82.5 0.00 0.20
DVA 180420C00085000 C Apr 20, 2018 85.0 0.00 0.05
DVA 180420C00090000 C Apr 20, 2018 90.0 0.00 0.15
DVA 180420P00035000 P Apr 20, 2018 35.0 0.00 0.05
DVA 180420P00037500 P Apr 20, 2018 37.5 0.00 0.15
DVA 180420P00040000 P Apr 20, 2018 40.0 0.00 0.15
DVA 180420P00042500 P Apr 20, 2018 42.5 0.00 0.25
DVA 180420P00045000 P Apr 20, 2018 45.0 0.00 0.15
DVA 180420P00047500 P Apr 20, 2018 47.5 0.00 0.20
DVA 180420P00050000 P Apr 20, 2018 50.0 0.00 0.25
DVA 180420P00052500 P Apr 20, 2018 52.5 0.00 0.35
DVA 180420P00055000 P Apr 20, 2018 55.0 0.00 0.10
DVA 180420P00057500 P Apr 20, 2018 57.5 0.00 0.20
DVA 180420P00060000 P Apr 20, 2018 60.0 0.00 0.15
DVA 180420P00062500 P Apr 20, 2018 62.5 0.00 0.15
DVA 180420P00065000 P Apr 20, 2018 65.0 0.90 1.15
DVA 180420P00067500 P Apr 20, 2018 67.5 2.80 3.60
DVA 180420P00070000 P Apr 20, 2018 70.0 5.60 6.10
DVA 180420P00072500 P Apr 20, 2018 72.5 6.20 10.80
DVA 180420P00075000 P Apr 20, 2018 75.0 8.60 13.30
DVA 180420P00077500 P Apr 20, 2018 77.5 11.20 15.80
DVA 180420P00080000 P Apr 20, 2018 80.0 13.70 18.20
DVA 180420P00082500 P Apr 20, 2018 82.5 16.20 20.80
DVA 180420P00085000 P Apr 20, 2018 85.0 18.70 23.40
DVA 180420P00090000 P Apr 20, 2018 90.0 23.60 28.40
DVA 180518C00055000 C May 18, 2018 55.0 8.10 10.80
DVA 180518C00060000 C May 18, 2018 60.0 4.90 5.20
DVA 180518C00062500 C May 18, 2018 62.5 2.20 3.30
DVA 180518C00065000 C May 18, 2018 65.0 1.70 1.95
DVA 180518C00067500 C May 18, 2018 67.5 0.80 1.05
DVA 180518C00070000 C May 18, 2018 70.0 0.20 0.55
DVA 180518C00072500 C May 18, 2018 72.5 0.00 0.25
DVA 180518C00075000 C May 18, 2018 75.0 0.00 0.25
DVA 180518C00077500 C May 18, 2018 77.5 0.00 0.20
DVA 180518C00080000 C May 18, 2018 80.0 0.00 0.15
DVA 180518C00085000 C May 18, 2018 85.0 0.00 0.15
DVA 180518C00090000 C May 18, 2018 90.0 0.00 0.10
DVA 180518C00095000 C May 18, 2018 95.0 0.00 0.10
DVA 180518C00100000 C May 18, 2018 100.0 0.00 0.10
DVA 180518P00055000 P May 18, 2018 55.0 0.00 0.40
DVA 180518P00060000 P May 18, 2018 60.0 0.65 0.90
DVA 180518P00062500 P May 18, 2018 62.5 1.35 1.60
DVA 180518P00065000 P May 18, 2018 65.0 2.45 2.70
DVA 180518P00067500 P May 18, 2018 67.5 3.00 5.60
DVA 180518P00070000 P May 18, 2018 70.0 5.70 6.80
DVA 180518P00072500 P May 18, 2018 72.5 7.60 9.50
DVA 180518P00075000 P May 18, 2018 75.0 8.50 13.30
DVA 180518P00077500 P May 18, 2018 77.5 11.10 15.80
DVA 180518P00080000 P May 18, 2018 80.0 13.70 18.30
DVA 180518P00085000 P May 18, 2018 85.0 18.70 23.30
DVA 180518P00090000 P May 18, 2018 90.0 23.50 28.20
DVA 180518P00095000 P May 18, 2018 95.0 28.60 33.30
DVA 180518P00100000 P May 18, 2018 100.0 33.50 38.30
DVA 180720C00037500 C Jul 20, 2018 37.5 24.50 28.90
DVA 180720C00040000 C Jul 20, 2018 40.0 22.00 26.60
DVA 180720C00042500 C Jul 20, 2018 42.5 19.50 24.20
DVA 180720C00045000 C Jul 20, 2018 45.0 17.10 21.70
DVA 180720C00047500 C Jul 20, 2018 47.5 14.70 19.30
DVA 180720C00050000 C Jul 20, 2018 50.0 12.30 16.80
DVA 180720C00052500 C Jul 20, 2018 52.5 10.80 14.10
DVA 180720C00055000 C Jul 20, 2018 55.0 9.90 10.50
DVA 180720C00057500 C Jul 20, 2018 57.5 6.30 9.60
DVA 180720C00060000 C Jul 20, 2018 60.0 6.00 6.30
DVA 180720C00062500 C Jul 20, 2018 62.5 4.30 4.60
DVA 180720C00065000 C Jul 20, 2018 65.0 2.95 3.20
DVA 180720C00067500 C Jul 20, 2018 67.5 1.90 2.10
DVA 180720C00070000 C Jul 20, 2018 70.0 1.10 1.35
DVA 180720C00072500 C Jul 20, 2018 72.5 0.65 0.80
DVA 180720C00075000 C Jul 20, 2018 75.0 0.35 0.55
DVA 180720C00077500 C Jul 20, 2018 77.5 0.15 0.35
DVA 180720C00080000 C Jul 20, 2018 80.0 0.00 0.15
DVA 180720C00082500 C Jul 20, 2018 82.5 0.00 0.10
DVA 180720C00085000 C Jul 20, 2018 85.0 0.00 0.15
DVA 180720C00090000 C Jul 20, 2018 90.0 0.00 0.20
DVA 180720C00095000 C Jul 20, 2018 95.0 0.00 0.15
DVA 180720P00037500 P Jul 20, 2018 37.5 0.00 0.15
DVA 180720P00040000 P Jul 20, 2018 40.0 0.05 0.15
DVA 180720P00042500 P Jul 20, 2018 42.5 0.00 0.20
DVA 180720P00045000 P Jul 20, 2018 45.0 0.10 0.25
DVA 180720P00047500 P Jul 20, 2018 47.5 0.00 0.30
DVA 180720P00050000 P Jul 20, 2018 50.0 0.25 0.40
DVA 180720P00052500 P Jul 20, 2018 52.5 0.40 0.55
DVA 180720P00055000 P Jul 20, 2018 55.0 0.65 0.80
DVA 180720P00057500 P Jul 20, 2018 57.5 1.05 1.20
DVA 180720P00060000 P Jul 20, 2018 60.0 1.60 1.75
DVA 180720P00062500 P Jul 20, 2018 62.5 2.40 2.60
DVA 180720P00065000 P Jul 20, 2018 65.0 3.50 3.80
DVA 180720P00067500 P Jul 20, 2018 67.5 4.90 5.30
DVA 180720P00070000 P Jul 20, 2018 70.0 6.60 7.10
DVA 180720P00072500 P Jul 20, 2018 72.5 8.20 9.10
DVA 180720P00075000 P Jul 20, 2018 75.0 10.00 12.40
DVA 180720P00077500 P Jul 20, 2018 77.5 12.60 14.50
DVA 180720P00080000 P Jul 20, 2018 80.0 13.60 18.20
DVA 180720P00082500 P Jul 20, 2018 82.5 16.00 20.70
DVA 180720P00085000 P Jul 20, 2018 85.0 18.50 23.20
DVA 180720P00090000 P Jul 20, 2018 90.0 23.50 28.10
DVA 180720P00095000 P Jul 20, 2018 95.0 28.50 33.20
DVA 181019C00042500 C Oct 19, 2018 42.5 20.20 24.70
DVA 181019C00045000 C Oct 19, 2018 45.0 17.90 22.30
DVA 181019C00047500 C Oct 19, 2018 47.5 15.90 19.80
DVA 181019C00050000 C Oct 19, 2018 50.0 15.00 16.00
DVA 181019C00055000 C Oct 19, 2018 55.0 11.00 11.70
DVA 181019C00060000 C Oct 19, 2018 60.0 7.00 8.10
DVA 181019C00062500 C Oct 19, 2018 62.5 5.90 6.80
DVA 181019C00065000 C Oct 19, 2018 65.0 4.50 5.20
DVA 181019C00067500 C Oct 19, 2018 67.5 3.50 3.90
DVA 181019C00070000 C Oct 19, 2018 70.0 2.35 3.20
DVA 181019C00072500 C Oct 19, 2018 72.5 1.70 2.30
DVA 181019C00075000 C Oct 19, 2018 75.0 1.10 1.70
DVA 181019C00077500 C Oct 19, 2018 77.5 0.55 1.10
DVA 181019C00080000 C Oct 19, 2018 80.0 0.30 0.80
DVA 181019C00082500 C Oct 19, 2018 82.5 0.35 0.55
DVA 181019C00085000 C Oct 19, 2018 85.0 0.00 0.70
DVA 181019C00090000 C Oct 19, 2018 90.0 0.00 0.25
DVA 181019C00095000 C Oct 19, 2018 95.0 0.00 0.20
DVA 181019C00100000 C Oct 19, 2018 100.0 0.00 0.40
DVA 181019C00105000 C Oct 19, 2018 105.0 0.00 0.25
DVA 181019C00110000 C Oct 19, 2018 110.0 0.00 0.20
DVA 181019P00042500 P Oct 19, 2018 42.5 0.00 0.45
DVA 181019P00045000 P Oct 19, 2018 45.0 0.40 0.55
DVA 181019P00047500 P Oct 19, 2018 47.5 0.30 0.75
DVA 181019P00050000 P Oct 19, 2018 50.0 0.70 1.00
DVA 181019P00055000 P Oct 19, 2018 55.0 1.30 1.80
DVA 181019P00060000 P Oct 19, 2018 60.0 2.65 3.40
DVA 181019P00062500 P Oct 19, 2018 62.5 3.60 4.20
DVA 181019P00065000 P Oct 19, 2018 65.0 4.30 5.60
DVA 181019P00067500 P Oct 19, 2018 67.5 5.60 6.90
DVA 181019P00070000 P Oct 19, 2018 70.0 6.30 8.50
DVA 181019P00072500 P Oct 19, 2018 72.5 8.80 10.60
DVA 181019P00075000 P Oct 19, 2018 75.0 11.50 11.90
DVA 181019P00077500 P Oct 19, 2018 77.5 13.60 14.00
DVA 181019P00080000 P Oct 19, 2018 80.0 14.80 17.50
DVA 181019P00082500 P Oct 19, 2018 82.5 17.50 19.60
DVA 181019P00085000 P Oct 19, 2018 85.0 18.60 23.30
DVA 181019P00090000 P Oct 19, 2018 90.0 23.50 28.20
DVA 181019P00095000 P Oct 19, 2018 95.0 28.80 33.40
DVA 181019P00100000 P Oct 19, 2018 100.0 33.50 38.10
DVA 181019P00105000 P Oct 19, 2018 105.0 38.60 43.30
DVA 181019P00110000 P Oct 19, 2018 110.0 43.60 48.30
DVA 190118C00030000 C Jan 18, 2019 30.0 32.90 37.20
DVA 190118C00032500 C Jan 18, 2019 32.5 30.50 34.80
DVA 190118C00035000 C Jan 18, 2019 35.0 28.10 32.30
DVA 190118C00037500 C Jan 18, 2019 37.5 25.70 30.00
DVA 190118C00040000 C Jan 18, 2019 40.0 23.30 27.80
DVA 190118C00042500 C Jan 18, 2019 42.5 20.90 25.20
DVA 190118C00045000 C Jan 18, 2019 45.0 18.50 22.90
DVA 190118C00047500 C Jan 18, 2019 47.5 16.40 20.70
DVA 190118C00050000 C Jan 18, 2019 50.0 15.90 17.30
DVA 190118C00052500 C Jan 18, 2019 52.5 13.70 15.20
DVA 190118C00055000 C Jan 18, 2019 55.0 10.90 14.60
DVA 190118C00057500 C Jan 18, 2019 57.5 10.00 11.30
DVA 190118C00060000 C Jan 18, 2019 60.0 8.60 9.50
DVA 190118C00062500 C Jan 18, 2019 62.5 7.20 7.90
DVA 190118C00065000 C Jan 18, 2019 65.0 4.20 7.00
DVA 190118C00067500 C Jan 18, 2019 67.5 4.70 5.40
DVA 190118C00070000 C Jan 18, 2019 70.0 3.60 4.40
DVA 190118C00072500 C Jan 18, 2019 72.5 2.85 3.50
DVA 190118C00075000 C Jan 18, 2019 75.0 2.15 2.75
DVA 190118C00077500 C Jan 18, 2019 77.5 1.60 2.35
DVA 190118C00080000 C Jan 18, 2019 80.0 1.05 1.95
DVA 190118C00082500 C Jan 18, 2019 82.5 0.90 1.30
DVA 190118C00085000 C Jan 18, 2019 85.0 0.60 0.95
DVA 190118C00090000 C Jan 18, 2019 90.0 0.25 0.60
DVA 190118C00095000 C Jan 18, 2019 95.0 0.15 0.35
DVA 190118C00100000 C Jan 18, 2019 100.0 0.00 0.20
DVA 190118C00105000 C Jan 18, 2019 105.0 0.00 0.15
DVA 190118P00030000 P Jan 18, 2019 30.0 0.10 0.25
DVA 190118P00032500 P Jan 18, 2019 32.5 0.20 0.30
DVA 190118P00035000 P Jan 18, 2019 35.0 0.00 0.40
DVA 190118P00037500 P Jan 18, 2019 37.5 0.30 0.85
DVA 190118P00040000 P Jan 18, 2019 40.0 0.40 0.60
DVA 190118P00042500 P Jan 18, 2019 42.5 0.25 0.75
DVA 190118P00045000 P Jan 18, 2019 45.0 0.65 0.95
DVA 190118P00047500 P Jan 18, 2019 47.5 1.00 1.20
DVA 190118P00050000 P Jan 18, 2019 50.0 1.30 1.60
DVA 190118P00052500 P Jan 18, 2019 52.5 1.70 2.05
DVA 190118P00055000 P Jan 18, 2019 55.0 2.20 2.60
DVA 190118P00057500 P Jan 18, 2019 57.5 2.75 3.30
DVA 190118P00060000 P Jan 18, 2019 60.0 3.10 4.20
DVA 190118P00062500 P Jan 18, 2019 62.5 4.40 5.10
DVA 190118P00065000 P Jan 18, 2019 65.0 5.60 6.30
DVA 190118P00067500 P Jan 18, 2019 67.5 6.00 7.60
DVA 190118P00070000 P Jan 18, 2019 70.0 7.30 9.10
DVA 190118P00072500 P Jan 18, 2019 72.5 10.00 10.80
DVA 190118P00075000 P Jan 18, 2019 75.0 10.90 12.60
DVA 190118P00077500 P Jan 18, 2019 77.5 11.90 15.90
DVA 190118P00080000 P Jan 18, 2019 80.0 15.90 16.70
DVA 190118P00082500 P Jan 18, 2019 82.5 17.80 19.10
DVA 190118P00085000 P Jan 18, 2019 85.0 19.40 22.60
DVA 190118P00090000 P Jan 18, 2019 90.0 23.60 28.40
DVA 190118P00095000 P Jan 18, 2019 95.0 28.60 33.40
DVA 190118P00100000 P Jan 18, 2019 100.0 33.60 38.40
DVA 190118P00105000 P Jan 18, 2019 105.0 38.60 43.40
DVA 200117C00030000 C Jan 17, 2020 30.0 33.50 38.50
DVA 200117C00032500 C Jan 17, 2020 32.5 31.50 36.40
DVA 200117C00035000 C Jan 17, 2020 35.0 29.50 34.20
DVA 200117C00037500 C Jan 17, 2020 37.5 27.00 32.00
DVA 200117C00040000 C Jan 17, 2020 40.0 25.10 30.00
DVA 200117C00042500 C Jan 17, 2020 42.5 25.10 26.00
DVA 200117C00045000 C Jan 17, 2020 45.0 22.90 24.10
DVA 200117C00047500 C Jan 17, 2020 47.5 20.80 22.70
DVA 200117C00050000 C Jan 17, 2020 50.0 17.50 22.20
DVA 200117C00052500 C Jan 17, 2020 52.5 17.40 18.60
DVA 200117C00055000 C Jan 17, 2020 55.0 14.90 16.80
DVA 200117C00057500 C Jan 17, 2020 57.5 14.60 15.80
DVA 200117C00060000 C Jan 17, 2020 60.0 12.70 14.20
DVA 200117C00062500 C Jan 17, 2020 62.5 10.90 13.30
DVA 200117C00065000 C Jan 17, 2020 65.0 10.20 11.00
DVA 200117C00067500 C Jan 17, 2020 67.5 8.90 9.80
DVA 200117C00070000 C Jan 17, 2020 70.0 7.00 9.30
DVA 200117C00072500 C Jan 17, 2020 72.5 6.90 7.70
DVA 200117C00075000 C Jan 17, 2020 75.0 5.00 6.80
DVA 200117C00077500 C Jan 17, 2020 77.5 4.60 6.50
DVA 200117C00080000 C Jan 17, 2020 80.0 3.80 5.80
DVA 200117C00082500 C Jan 17, 2020 82.5 3.30 5.10
DVA 200117C00085000 C Jan 17, 2020 85.0 3.00 4.00
DVA 200117C00090000 C Jan 17, 2020 90.0 2.15 3.50
DVA 200117C00095000 C Jan 17, 2020 95.0 1.60 2.20
DVA 200117C00100000 C Jan 17, 2020 100.0 0.00 1.65
DVA 200117C00105000 C Jan 17, 2020 105.0 0.90 1.20
DVA 200117C00110000 C Jan 17, 2020 110.0 0.25 0.90
DVA 200117C00115000 C Jan 17, 2020 115.0 0.45 0.75
DVA 200117P00030000 P Jan 17, 2020 30.0 0.15 1.60
DVA 200117P00032500 P Jan 17, 2020 32.5 0.70 1.30
DVA 200117P00035000 P Jan 17, 2020 35.0 0.90 1.40
DVA 200117P00037500 P Jan 17, 2020 37.5 1.00 1.60
DVA 200117P00040000 P Jan 17, 2020 40.0 1.25 2.10
DVA 200117P00042500 P Jan 17, 2020 42.5 1.75 2.05
DVA 200117P00045000 P Jan 17, 2020 45.0 0.65 2.45
DVA 200117P00047500 P Jan 17, 2020 47.5 1.05 2.95
DVA 200117P00050000 P Jan 17, 2020 50.0 2.95 3.60
DVA 200117P00052500 P Jan 17, 2020 52.5 3.60 4.20
DVA 200117P00055000 P Jan 17, 2020 55.0 2.85 5.00
DVA 200117P00057500 P Jan 17, 2020 57.5 5.30 5.90
DVA 200117P00060000 P Jan 17, 2020 60.0 5.70 6.80
DVA 200117P00062500 P Jan 17, 2020 62.5 7.20 7.80
DVA 200117P00065000 P Jan 17, 2020 65.0 7.80 9.00
DVA 200117P00067500 P Jan 17, 2020 67.5 9.30 10.30
DVA 200117P00070000 P Jan 17, 2020 70.0 10.80 11.70
DVA 200117P00072500 P Jan 17, 2020 72.5 11.60 13.20
DVA 200117P00075000 P Jan 17, 2020 75.0 13.80 14.70
DVA 200117P00077500 P Jan 17, 2020 77.5 15.60 16.50
DVA 200117P00080000 P Jan 17, 2020 80.0 16.80 18.40
DVA 200117P00082500 P Jan 17, 2020 82.5 19.50 20.30
DVA 200117P00085000 P Jan 17, 2020 85.0 20.10 22.20
DVA 200117P00090000 P Jan 17, 2020 90.0 25.60 27.10
DVA 200117P00095000 P Jan 17, 2020 95.0 29.70 32.60
DVA 200117P00100000 P Jan 17, 2020 100.0 33.50 38.40
DVA 200117P00105000 P Jan 17, 2020 105.0 38.50 43.40
DVA 200117P00110000 P Jan 17, 2020 110.0 43.50 48.40
DVA 200117P00115000 P Jan 17, 2020 115.0 48.50 53.40
OPRA data is delayed 15 minutes.