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 Jan 18 2017 5:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DVA 170120C00040000 C 01/20/17 40.0 23.30 24.90
DVA 170120C00042500 C 01/20/17 42.5 20.60 22.30
DVA 170120C00045000 C 01/20/17 45.0 18.10 19.90
DVA 170120C00047500 C 01/20/17 47.5 15.40 17.40
DVA 170120C00050000 C 01/20/17 50.0 13.40 14.20
DVA 170120C00055000 C 01/20/17 55.0 7.90 9.90
DVA 170120C00057500 C 01/20/17 57.5 6.00 6.80
DVA 170120C00060000 C 01/20/17 60.0 3.70 4.40
DVA 170120C00062500 C 01/20/17 62.5 1.35 1.65
DVA 170120C00065000 C 01/20/17 65.0 0.05 0.15
DVA 170120C00067500 C 01/20/17 67.5 0.00 0.15
DVA 170120C00070000 C 01/20/17 70.0 0.00 0.15
DVA 170120C00072500 C 01/20/17 72.5 0.00 0.05
DVA 170120C00075000 C 01/20/17 75.0 0.00 0.05
DVA 170120C00077500 C 01/20/17 77.5 0.00 0.10
DVA 170120C00080000 C 01/20/17 80.0 0.00 0.05
DVA 170120C00082500 C 01/20/17 82.5 0.00 0.10
DVA 170120C00085000 C 01/20/17 85.0 0.00 0.10
DVA 170120C00087500 C 01/20/17 87.5 0.00 0.10
DVA 170120C00090000 C 01/20/17 90.0 0.00 0.10
DVA 170120C00095000 C 01/20/17 95.0 0.00 0.10
DVA 170120C00100000 C 01/20/17 100.0 0.00 0.10
DVA 170120C00105000 C 01/20/17 105.0 0.00 0.10
DVA 170120C00110000 C 01/20/17 110.0 0.00 0.10
DVA 170120C00115000 C 01/20/17 115.0 0.00 0.10
DVA 170120P00040000 P 01/20/17 40.0 0.00 0.10
DVA 170120P00042500 P 01/20/17 42.5 0.00 0.10
DVA 170120P00045000 P 01/20/17 45.0 0.00 0.10
DVA 170120P00047500 P 01/20/17 47.5 0.00 0.10
DVA 170120P00050000 P 01/20/17 50.0 0.00 0.10
DVA 170120P00055000 P 01/20/17 55.0 0.00 0.10
DVA 170120P00057500 P 01/20/17 57.5 0.00 0.15
DVA 170120P00060000 P 01/20/17 60.0 0.00 0.15
DVA 170120P00062500 P 01/20/17 62.5 0.05 0.15
DVA 170120P00065000 P 01/20/17 65.0 1.10 1.40
DVA 170120P00067500 P 01/20/17 67.5 3.10 4.10
DVA 170120P00070000 P 01/20/17 70.0 5.60 6.60
DVA 170120P00072500 P 01/20/17 72.5 7.60 10.70
DVA 170120P00075000 P 01/20/17 75.0 10.20 12.00
DVA 170120P00077500 P 01/20/17 77.5 11.80 15.90
DVA 170120P00080000 P 01/20/17 80.0 14.00 18.40
DVA 170120P00082500 P 01/20/17 82.5 16.30 20.60
DVA 170120P00085000 P 01/20/17 85.0 19.90 22.30
DVA 170120P00087500 P 01/20/17 87.5 21.40 25.90
DVA 170120P00090000 P 01/20/17 90.0 23.80 28.50
DVA 170120P00095000 P 01/20/17 95.0 28.80 33.50
DVA 170120P00100000 P 01/20/17 100.0 35.00 37.20
DVA 170120P00105000 P 01/20/17 105.0 39.80 42.40
DVA 170120P00110000 P 01/20/17 110.0 43.80 48.50
DVA 170120P00115000 P 01/20/17 115.0 50.20 51.80
DVA 170217C00032500 C 02/17/17 32.5 30.60 32.70
DVA 170217C00035000 C 02/17/17 35.0 27.00 30.20
DVA 170217C00037500 C 02/17/17 37.5 24.40 27.80
DVA 170217C00040000 C 02/17/17 40.0 21.90 25.30
DVA 170217C00042500 C 02/17/17 42.5 19.40 22.80
DVA 170217C00045000 C 02/17/17 45.0 16.90 20.30
DVA 170217C00047500 C 02/17/17 47.5 14.40 17.80
DVA 170217C00050000 C 02/17/17 50.0 11.90 15.30
DVA 170217C00055000 C 02/17/17 55.0 7.70 10.60
DVA 170217C00057500 C 02/17/17 57.5 6.00 6.90
DVA 170217C00060000 C 02/17/17 60.0 3.80 4.80
DVA 170217C00062500 C 02/17/17 62.5 2.45 2.80
DVA 170217C00065000 C 02/17/17 65.0 1.15 1.30
DVA 170217C00067500 C 02/17/17 67.5 0.45 0.65
DVA 170217C00070000 C 02/17/17 70.0 0.10 0.30
DVA 170217C00072500 C 02/17/17 72.5 0.00 0.15
DVA 170217C00075000 C 02/17/17 75.0 0.00 0.15
DVA 170217C00080000 C 02/17/17 80.0 0.00 0.10
DVA 170217C00085000 C 02/17/17 85.0 0.00 0.10
DVA 170217C00090000 C 02/17/17 90.0 0.00 0.10
DVA 170217C00095000 C 02/17/17 95.0 0.00 0.10
DVA 170217P00032500 P 02/17/17 32.5 0.00 0.10
DVA 170217P00035000 P 02/17/17 35.0 0.00 0.10
DVA 170217P00037500 P 02/17/17 37.5 0.00 0.10
DVA 170217P00040000 P 02/17/17 40.0 0.00 0.10
DVA 170217P00042500 P 02/17/17 42.5 0.00 1.60
DVA 170217P00045000 P 02/17/17 45.0 0.00 0.10
DVA 170217P00047500 P 02/17/17 47.5 0.00 0.15
DVA 170217P00050000 P 02/17/17 50.0 0.00 0.15
DVA 170217P00055000 P 02/17/17 55.0 0.00 0.20
DVA 170217P00057500 P 02/17/17 57.5 0.10 0.35
DVA 170217P00060000 P 02/17/17 60.0 0.45 0.70
DVA 170217P00062500 P 02/17/17 62.5 1.05 1.35
DVA 170217P00065000 P 02/17/17 65.0 2.20 2.50
DVA 170217P00067500 P 02/17/17 67.5 3.40 4.50
DVA 170217P00070000 P 02/17/17 70.0 5.00 6.90
DVA 170217P00072500 P 02/17/17 72.5 7.30 10.30
DVA 170217P00075000 P 02/17/17 75.0 9.30 12.50
DVA 170217P00080000 P 02/17/17 80.0 14.40 17.50
DVA 170217P00085000 P 02/17/17 85.0 19.20 22.60
DVA 170217P00090000 P 02/17/17 90.0 24.00 27.50
DVA 170217P00095000 P 02/17/17 95.0 29.90 32.10
DVA 170421C00035000 C 04/21/17 35.0 28.10 30.10
DVA 170421C00037500 C 04/21/17 37.5 24.40 27.80
DVA 170421C00040000 C 04/21/17 40.0 23.10 25.20
DVA 170421C00042500 C 04/21/17 42.5 19.50 22.90
DVA 170421C00045000 C 04/21/17 45.0 18.10 20.10
DVA 170421C00047500 C 04/21/17 47.5 15.70 17.80
DVA 170421C00050000 C 04/21/17 50.0 13.40 15.10
DVA 170421C00055000 C 04/21/17 55.0 9.10 10.00
DVA 170421C00057500 C 04/21/17 57.5 7.20 7.70
DVA 170421C00060000 C 04/21/17 60.0 5.10 5.70
DVA 170421C00062500 C 04/21/17 62.5 3.60 4.00
DVA 170421C00065000 C 04/21/17 65.0 2.25 2.50
DVA 170421C00067500 C 04/21/17 67.5 1.30 1.55
DVA 170421C00070000 C 04/21/17 70.0 0.70 0.95
DVA 170421C00072500 C 04/21/17 72.5 0.30 0.65
DVA 170421C00075000 C 04/21/17 75.0 0.10 0.35
DVA 170421C00080000 C 04/21/17 80.0 0.00 0.20
DVA 170421C00085000 C 04/21/17 85.0 0.00 0.15
DVA 170421C00090000 C 04/21/17 90.0 0.00 0.15
DVA 170421C00095000 C 04/21/17 95.0 0.00 0.15
DVA 170421C00100000 C 04/21/17 100.0 0.00 1.05
DVA 170421P00035000 P 04/21/17 35.0 0.00 0.15
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 0.25
DVA 170421P00047500 P 04/21/17 47.5 0.00 0.25
DVA 170421P00050000 P 04/21/17 50.0 0.10 0.35
DVA 170421P00055000 P 04/21/17 55.0 0.40 0.65
DVA 170421P00057500 P 04/21/17 57.5 0.75 1.00
DVA 170421P00060000 P 04/21/17 60.0 1.30 1.45
DVA 170421P00062500 P 04/21/17 62.5 2.15 2.40
DVA 170421P00065000 P 04/21/17 65.0 3.20 3.60
DVA 170421P00067500 P 04/21/17 67.5 4.70 5.30
DVA 170421P00070000 P 04/21/17 70.0 6.50 7.10
DVA 170421P00072500 P 04/21/17 72.5 7.60 9.40
DVA 170421P00075000 P 04/21/17 75.0 9.90 12.50
DVA 170421P00080000 P 04/21/17 80.0 14.70 17.50
DVA 170421P00085000 P 04/21/17 85.0 19.30 22.50
DVA 170421P00090000 P 04/21/17 90.0 24.20 27.60
DVA 170421P00095000 P 04/21/17 95.0 29.20 32.60
DVA 170421P00100000 P 04/21/17 100.0 34.70 37.30
DVA 170721C00032500 C 07/21/17 32.5 30.80 32.80
DVA 170721C00035000 C 07/21/17 35.0 27.00 30.50
DVA 170721C00037500 C 07/21/17 37.5 26.20 27.00
DVA 170721C00040000 C 07/21/17 40.0 22.80 25.70
DVA 170721C00042500 C 07/21/17 42.5 19.70 22.80
DVA 170721C00045000 C 07/21/17 45.0 18.20 20.70
DVA 170721C00047500 C 07/21/17 47.5 15.80 18.30
DVA 170721C00050000 C 07/21/17 50.0 14.10 16.10
DVA 170721C00052500 C 07/21/17 52.5 12.10 12.90
DVA 170721C00055000 C 07/21/17 55.0 9.70 10.70
DVA 170721C00057500 C 07/21/17 57.5 8.00 8.70
DVA 170721C00060000 C 07/21/17 60.0 6.30 6.70
DVA 170721C00062500 C 07/21/17 62.5 4.80 5.10
DVA 170721C00065000 C 07/21/17 65.0 3.50 3.80
DVA 170721C00067500 C 07/21/17 67.5 2.40 2.65
DVA 170721C00070000 C 07/21/17 70.0 1.60 2.00
DVA 170721C00075000 C 07/21/17 75.0 0.60 1.00
DVA 170721C00080000 C 07/21/17 80.0 0.20 0.50
DVA 170721C00085000 C 07/21/17 85.0 0.00 0.30
DVA 170721C00090000 C 07/21/17 90.0 0.00 0.25
DVA 170721P00032500 P 07/21/17 32.5 0.00 0.25
DVA 170721P00035000 P 07/21/17 35.0 0.00 0.20
DVA 170721P00037500 P 07/21/17 37.5 0.00 0.25
DVA 170721P00040000 P 07/21/17 40.0 0.00 0.30
DVA 170721P00042500 P 07/21/17 42.5 0.05 0.35
DVA 170721P00045000 P 07/21/17 45.0 0.15 0.40
DVA 170721P00047500 P 07/21/17 47.5 0.25 0.50
DVA 170721P00050000 P 07/21/17 50.0 0.45 0.70
DVA 170721P00052500 P 07/21/17 52.5 0.65 0.95
DVA 170721P00055000 P 07/21/17 55.0 0.95 1.35
DVA 170721P00057500 P 07/21/17 57.5 1.45 1.75
DVA 170721P00060000 P 07/21/17 60.0 2.25 2.45
DVA 170721P00062500 P 07/21/17 62.5 3.10 3.40
DVA 170721P00065000 P 07/21/17 65.0 4.30 4.50
DVA 170721P00067500 P 07/21/17 67.5 5.70 6.00
DVA 170721P00070000 P 07/21/17 70.0 7.20 7.70
DVA 170721P00075000 P 07/21/17 75.0 9.80 12.10
DVA 170721P00080000 P 07/21/17 80.0 14.90 17.80
DVA 170721P00085000 P 07/21/17 85.0 19.30 22.50
DVA 170721P00090000 P 07/21/17 90.0 25.60 27.10

OPRA data is delayed 15 minutes.