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 (2014-08-15)Premium Content

Dst Systems Inc (DST)
As of Sep 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DST 140920C00060000 C 09/20/14 60.0 31.50 34.70
DST 140920C00065000 C 09/20/14 65.0 26.30 29.80
DST 140920C00070000 C 09/20/14 70.0 21.30 24.80
DST 140920C00075000 C 09/20/14 75.0 16.50 20.00
DST 140920C00080000 C 09/20/14 80.0 11.60 14.80
DST 140920C00085000 C 09/20/14 85.0 6.80 9.30
DST 140920C00090000 C 09/20/14 90.0 1.80 4.90
DST 140920C00095000 C 09/20/14 95.0 0.35 0.85
DST 140920C00100000 C 09/20/14 100.0 0.00 0.30
DST 140920C00105000 C 09/20/14 105.0 0.00 0.40
DST 140920C00110000 C 09/20/14 110.0 0.00 0.40
DST 140920C00115000 C 09/20/14 115.0 0.00 0.40
DST 140920C00120000 C 09/20/14 120.0 0.00 0.55
DST 140920C00125000 C 09/20/14 125.0 0.00 0.40
DST 140920C00130000 C 09/20/14 130.0 0.00 0.45
DST 140920P00060000 P 09/20/14 60.0 0.00 0.45
DST 140920P00065000 P 09/20/14 65.0 0.00 0.40
DST 140920P00070000 P 09/20/14 70.0 0.00 0.40
DST 140920P00075000 P 09/20/14 75.0 0.00 0.50
DST 140920P00080000 P 09/20/14 80.0 0.00 0.50
DST 140920P00085000 P 09/20/14 85.0 0.00 0.50
DST 140920P00090000 P 09/20/14 90.0 0.35 0.65
DST 140920P00095000 P 09/20/14 95.0 1.80 3.20
DST 140920P00100000 P 09/20/14 100.0 5.50 8.20
DST 140920P00105000 P 09/20/14 105.0 10.40 13.50
DST 140920P00110000 P 09/20/14 110.0 15.40 18.50
DST 140920P00115000 P 09/20/14 115.0 20.20 23.60
DST 140920P00120000 P 09/20/14 120.0 25.20 28.40
DST 140920P00125000 P 09/20/14 125.0 30.10 34.10
DST 140920P00130000 P 09/20/14 130.0 35.20 38.80
DST 141018C00055000 C 10/18/14 55.0 35.80 40.10
DST 141018C00060000 C 10/18/14 60.0 31.60 35.00
DST 141018C00065000 C 10/18/14 65.0 26.50 30.10
DST 141018C00070000 C 10/18/14 70.0 21.50 25.00
DST 141018C00075000 C 10/18/14 75.0 16.70 20.10
DST 141018C00080000 C 10/18/14 80.0 11.50 14.90
DST 141018C00085000 C 10/18/14 85.0 7.70 10.50
DST 141018C00090000 C 10/18/14 90.0 3.70 4.50
DST 141018C00095000 C 10/18/14 95.0 0.85 1.45
DST 141018C00100000 C 10/18/14 100.0 0.00 0.75
DST 141018C00105000 C 10/18/14 105.0 0.00 0.50
DST 141018C00110000 C 10/18/14 110.0 0.00 0.50
DST 141018C00115000 C 10/18/14 115.0 0.00 0.50
DST 141018C00120000 C 10/18/14 120.0 0.00 0.50
DST 141018C00125000 C 10/18/14 125.0 0.00 0.40
DST 141018P00055000 P 10/18/14 55.0 0.00 0.30
DST 141018P00060000 P 10/18/14 60.0 0.00 0.55
DST 141018P00065000 P 10/18/14 65.0 0.00 0.50
DST 141018P00070000 P 10/18/14 70.0 0.00 0.50
DST 141018P00075000 P 10/18/14 75.0 0.00 0.50
DST 141018P00080000 P 10/18/14 80.0 0.00 0.50
DST 141018P00085000 P 10/18/14 85.0 0.00 1.55
DST 141018P00090000 P 10/18/14 90.0 0.85 1.50
DST 141018P00095000 P 10/18/14 95.0 3.20 3.80
DST 141018P00100000 P 10/18/14 100.0 5.90 8.60
DST 141018P00105000 P 10/18/14 105.0 10.40 13.70
DST 141018P00110000 P 10/18/14 110.0 15.40 18.60
DST 141018P00115000 P 10/18/14 115.0 20.00 23.60
DST 141018P00120000 P 10/18/14 120.0 25.00 28.60
DST 141018P00125000 P 10/18/14 125.0 30.50 33.40
DST 141122C00055000 C 11/22/14 55.0 35.70 40.00
DST 141122C00060000 C 11/22/14 60.0 31.50 35.00
DST 141122C00065000 C 11/22/14 65.0 26.50 30.00
DST 141122C00070000 C 11/22/14 70.0 21.70 25.10
DST 141122C00075000 C 11/22/14 75.0 16.70 20.20
DST 141122C00080000 C 11/22/14 80.0 11.90 15.40
DST 141122C00085000 C 11/22/14 85.0 7.30 10.40
DST 141122C00090000 C 11/22/14 90.0 4.70 5.30
DST 141122C00095000 C 11/22/14 95.0 2.15 2.45
DST 141122C00100000 C 11/22/14 100.0 0.55 1.10
DST 141122C00105000 C 11/22/14 105.0 0.00 0.50
DST 141122C00110000 C 11/22/14 110.0 0.00 0.55
DST 141122C00115000 C 11/22/14 115.0 0.00 0.55
DST 141122C00120000 C 11/22/14 120.0 0.00 0.60
DST 141122C00125000 C 11/22/14 125.0 0.00 0.50
DST 141122C00130000 C 11/22/14 130.0 0.00 0.50
DST 141122P00055000 P 11/22/14 55.0 0.00 0.25
DST 141122P00060000 P 11/22/14 60.0 0.00 0.55
DST 141122P00065000 P 11/22/14 65.0 0.00 0.50
DST 141122P00070000 P 11/22/14 70.0 0.00 0.50
DST 141122P00075000 P 11/22/14 75.0 0.00 1.75
DST 141122P00080000 P 11/22/14 80.0 0.20 0.75
DST 141122P00085000 P 11/22/14 85.0 0.80 1.35
DST 141122P00090000 P 11/22/14 90.0 1.90 2.60
DST 141122P00095000 P 11/22/14 95.0 4.20 5.10
DST 141122P00100000 P 11/22/14 100.0 6.70 9.20
DST 141122P00105000 P 11/22/14 105.0 10.90 14.00
DST 141122P00110000 P 11/22/14 110.0 15.40 18.60
DST 141122P00115000 P 11/22/14 115.0 20.30 23.60
DST 141122P00120000 P 11/22/14 120.0 25.20 28.90
DST 141122P00125000 P 11/22/14 125.0 30.20 33.90
DST 141122P00130000 P 11/22/14 130.0 35.50 38.80
DST 150220C00055000 C 02/20/15 55.0 36.20 40.30
DST 150220C00060000 C 02/20/15 60.0 31.50 35.10
DST 150220C00065000 C 02/20/15 65.0 25.90 30.20
DST 150220C00070000 C 02/20/15 70.0 21.60 25.20
DST 150220C00075000 C 02/20/15 75.0 17.10 20.30
DST 150220C00080000 C 02/20/15 80.0 12.60 16.10
DST 150220C00085000 C 02/20/15 85.0 8.60 12.20
DST 150220C00090000 C 02/20/15 90.0 5.10 6.70
DST 150220C00095000 C 02/20/15 95.0 2.90 4.10
DST 150220C00100000 C 02/20/15 100.0 0.95 4.80
DST 150220C00105000 C 02/20/15 105.0 0.05 4.80
DST 150220C00110000 C 02/20/15 110.0 0.00 2.90
DST 150220C00115000 C 02/20/15 115.0 0.00 2.80
DST 150220C00120000 C 02/20/15 120.0 0.00 0.90
DST 150220C00125000 C 02/20/15 125.0 0.00 0.50
DST 150220P00055000 P 02/20/15 55.0 0.00 0.50
DST 150220P00060000 P 02/20/15 60.0 0.00 0.95
DST 150220P00065000 P 02/20/15 65.0 0.00 2.75
DST 150220P00070000 P 02/20/15 70.0 0.00 2.85
DST 150220P00075000 P 02/20/15 75.0 0.00 3.10
DST 150220P00080000 P 02/20/15 80.0 0.05 3.50
DST 150220P00085000 P 02/20/15 85.0 1.30 3.00
DST 150220P00090000 P 02/20/15 90.0 2.55 4.40
DST 150220P00095000 P 02/20/15 95.0 4.90 6.90
DST 150220P00100000 P 02/20/15 100.0 8.00 11.40
DST 150220P00105000 P 02/20/15 105.0 11.60 15.10
DST 150220P00110000 P 02/20/15 110.0 15.60 19.50
DST 150220P00115000 P 02/20/15 115.0 20.50 24.10
DST 150220P00120000 P 02/20/15 120.0 25.50 29.20
DST 150220P00125000 P 02/20/15 125.0 30.30 33.70

OPRA data is delayed 15 minutes.