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 (2016-05-13)Premium Content

Dst Systems Inc (DST)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DST 160715C00060000 C 07/15/16 60.0 50.50 54.60
DST 160715C00065000 C 07/15/16 65.0 45.50 49.60
DST 160715C00070000 C 07/15/16 70.0 40.50 44.70
DST 160715C00075000 C 07/15/16 75.0 35.30 39.90
DST 160715C00080000 C 07/15/16 80.0 30.50 34.30
DST 160715C00085000 C 07/15/16 85.0 25.10 29.40
DST 160715C00090000 C 07/15/16 90.0 20.20 24.40
DST 160715C00095000 C 07/15/16 95.0 16.10 19.60
DST 160715C00100000 C 07/15/16 100.0 11.30 14.70
DST 160715C00105000 C 07/15/16 105.0 6.90 10.00
DST 160715C00110000 C 07/15/16 110.0 3.60 5.10
DST 160715C00115000 C 07/15/16 115.0 0.35 2.05
DST 160715C00120000 C 07/15/16 120.0 0.05 4.80
DST 160715C00125000 C 07/15/16 125.0 0.00 1.35
DST 160715C00130000 C 07/15/16 130.0 0.00 4.80
DST 160715C00135000 C 07/15/16 135.0 0.00 4.80
DST 160715C00140000 C 07/15/16 140.0 0.00 4.80
DST 160715C00145000 C 07/15/16 145.0 0.00 4.80
DST 160715C00150000 C 07/15/16 150.0 0.00 4.80
DST 160715C00155000 C 07/15/16 155.0 0.00 4.80
DST 160715C00160000 C 07/15/16 160.0 0.00 4.80
DST 160715C00165000 C 07/15/16 165.0 0.00 4.80
DST 160715C00170000 C 07/15/16 170.0 0.00 4.80
DST 160715C00175000 C 07/15/16 175.0 0.00 4.80
DST 160715P00060000 P 07/15/16 60.0 0.00 4.80
DST 160715P00065000 P 07/15/16 65.0 0.00 4.80
DST 160715P00070000 P 07/15/16 70.0 0.00 4.80
DST 160715P00075000 P 07/15/16 75.0 0.00 4.80
DST 160715P00080000 P 07/15/16 80.0 0.00 4.80
DST 160715P00085000 P 07/15/16 85.0 0.00 4.80
DST 160715P00090000 P 07/15/16 90.0 0.00 4.80
DST 160715P00095000 P 07/15/16 95.0 0.00 4.80
DST 160715P00100000 P 07/15/16 100.0 0.00 4.80
DST 160715P00105000 P 07/15/16 105.0 0.65 1.25
DST 160715P00110000 P 07/15/16 110.0 1.80 2.40
DST 160715P00115000 P 07/15/16 115.0 3.70 5.30
DST 160715P00120000 P 07/15/16 120.0 6.40 10.50
DST 160715P00125000 P 07/15/16 125.0 11.00 15.10
DST 160715P00130000 P 07/15/16 130.0 15.90 20.40
DST 160715P00135000 P 07/15/16 135.0 20.80 25.20
DST 160715P00140000 P 07/15/16 140.0 25.90 30.40
DST 160715P00145000 P 07/15/16 145.0 30.60 34.80
DST 160715P00150000 P 07/15/16 150.0 35.50 39.90
DST 160715P00155000 P 07/15/16 155.0 40.50 44.90
DST 160715P00160000 P 07/15/16 160.0 45.50 49.90
DST 160715P00165000 P 07/15/16 165.0 50.50 54.90
DST 160715P00170000 P 07/15/16 170.0 55.60 59.80
DST 160715P00175000 P 07/15/16 175.0 61.00 65.50
DST 160819C00060000 C 08/19/16 60.0 50.50 54.50
DST 160819C00065000 C 08/19/16 65.0 45.60 49.50
DST 160819C00070000 C 08/19/16 70.0 40.80 44.60
DST 160819C00075000 C 08/19/16 75.0 35.70 39.70
DST 160819C00080000 C 08/19/16 80.0 30.70 34.80
DST 160819C00085000 C 08/19/16 85.0 25.90 29.90
DST 160819C00090000 C 08/19/16 90.0 21.00 24.80
DST 160819C00095000 C 08/19/16 95.0 16.30 20.20
DST 160819C00100000 C 08/19/16 100.0 11.90 15.60
DST 160819C00105000 C 08/19/16 105.0 7.30 11.20
DST 160819C00110000 C 08/19/16 110.0 4.30 6.50
DST 160819C00115000 C 08/19/16 115.0 3.00 3.90
DST 160819C00120000 C 08/19/16 120.0 1.45 2.35
DST 160819C00125000 C 08/19/16 125.0 0.50 2.10
DST 160819C00130000 C 08/19/16 130.0 0.00 4.80
DST 160819C00135000 C 08/19/16 135.0 0.00 4.80
DST 160819C00140000 C 08/19/16 140.0 0.00 4.80
DST 160819C00145000 C 08/19/16 145.0 0.00 4.80
DST 160819C00150000 C 08/19/16 150.0 0.00 4.80
DST 160819C00155000 C 08/19/16 155.0 0.00 4.80
DST 160819C00160000 C 08/19/16 160.0 0.00 4.80
DST 160819C00165000 C 08/19/16 165.0 0.00 4.80
DST 160819C00170000 C 08/19/16 170.0 0.00 4.80
DST 160819P00060000 P 08/19/16 60.0 0.00 4.80
DST 160819P00065000 P 08/19/16 65.0 0.00 4.80
DST 160819P00070000 P 08/19/16 70.0 0.00 4.80
DST 160819P00075000 P 08/19/16 75.0 0.00 4.80
DST 160819P00080000 P 08/19/16 80.0 0.00 4.80
DST 160819P00085000 P 08/19/16 85.0 0.00 4.80
DST 160819P00090000 P 08/19/16 90.0 0.00 4.80
DST 160819P00095000 P 08/19/16 95.0 0.00 4.80
DST 160819P00100000 P 08/19/16 100.0 0.95 2.25
DST 160819P00105000 P 08/19/16 105.0 1.55 2.60
DST 160819P00110000 P 08/19/16 110.0 3.30 4.30
DST 160819P00115000 P 08/19/16 115.0 5.80 6.80
DST 160819P00120000 P 08/19/16 120.0 7.30 11.30
DST 160819P00125000 P 08/19/16 125.0 11.60 15.80
DST 160819P00130000 P 08/19/16 130.0 16.30 20.50
DST 160819P00135000 P 08/19/16 135.0 21.10 25.20
DST 160819P00140000 P 08/19/16 140.0 26.10 30.10
DST 160819P00145000 P 08/19/16 145.0 30.90 35.00
DST 160819P00150000 P 08/19/16 150.0 35.90 40.00
DST 160819P00155000 P 08/19/16 155.0 41.00 44.90
DST 160819P00160000 P 08/19/16 160.0 46.00 50.00
DST 160819P00165000 P 08/19/16 165.0 51.00 55.00
DST 160819P00170000 P 08/19/16 170.0 55.90 60.00
DST 161118C00055000 C 11/18/16 55.0 55.00 59.40
DST 161118C00060000 C 11/18/16 60.0 50.30 54.40
DST 161118C00065000 C 11/18/16 65.0 45.10 49.40
DST 161118C00070000 C 11/18/16 70.0 40.10 44.40
DST 161118C00075000 C 11/18/16 75.0 35.70 39.80
DST 161118C00080000 C 11/18/16 80.0 31.00 35.10
DST 161118C00085000 C 11/18/16 85.0 26.40 30.50
DST 161118C00090000 C 11/18/16 90.0 21.50 25.90
DST 161118C00095000 C 11/18/16 95.0 17.60 21.70
DST 161118C00100000 C 11/18/16 100.0 13.50 17.20
DST 161118C00105000 C 11/18/16 105.0 10.50 13.30
DST 161118C00110000 C 11/18/16 110.0 7.60 9.70
DST 161118C00115000 C 11/18/16 115.0 5.20 6.50
DST 161118C00120000 C 11/18/16 120.0 3.60 4.60
DST 161118C00125000 C 11/18/16 125.0 2.15 3.10
DST 161118C00130000 C 11/18/16 130.0 0.55 2.50
DST 161118C00135000 C 11/18/16 135.0 0.05 4.80
DST 161118C00140000 C 11/18/16 140.0 0.00 4.80
DST 161118C00145000 C 11/18/16 145.0 0.00 2.00
DST 161118C00150000 C 11/18/16 150.0 0.00 4.80
DST 161118C00155000 C 11/18/16 155.0 0.00 4.80
DST 161118C00160000 C 11/18/16 160.0 0.00 4.80
DST 161118P00055000 P 11/18/16 55.0 0.00 4.80
DST 161118P00060000 P 11/18/16 60.0 0.00 4.80
DST 161118P00065000 P 11/18/16 65.0 0.00 4.80
DST 161118P00070000 P 11/18/16 70.0 0.00 4.80
DST 161118P00075000 P 11/18/16 75.0 0.00 4.80
DST 161118P00080000 P 11/18/16 80.0 0.00 4.80
DST 161118P00085000 P 11/18/16 85.0 0.00 4.80
DST 161118P00090000 P 11/18/16 90.0 0.05 4.80
DST 161118P00095000 P 11/18/16 95.0 1.65 3.20
DST 161118P00100000 P 11/18/16 100.0 2.55 3.70
DST 161118P00105000 P 11/18/16 105.0 3.70 5.10
DST 161118P00110000 P 11/18/16 110.0 5.70 6.90
DST 161118P00115000 P 11/18/16 115.0 7.90 9.40
DST 161118P00120000 P 11/18/16 120.0 10.80 13.40
DST 161118P00125000 P 11/18/16 125.0 13.30 17.20
DST 161118P00130000 P 11/18/16 130.0 17.40 21.70
DST 161118P00135000 P 11/18/16 135.0 21.90 26.20
DST 161118P00140000 P 11/18/16 140.0 26.60 30.70
DST 161118P00145000 P 11/18/16 145.0 31.40 35.40
DST 161118P00150000 P 11/18/16 150.0 36.30 40.20
DST 161118P00155000 P 11/18/16 155.0 41.20 45.30
DST 161118P00160000 P 11/18/16 160.0 46.20 50.10
DST 170217C00060000 C 02/17/17 60.0 50.00 54.40
DST 170217C00065000 C 02/17/17 65.0 45.20 49.70
DST 170217C00070000 C 02/17/17 70.0 40.50 44.90
DST 170217C00075000 C 02/17/17 75.0 35.80 40.00
DST 170217C00080000 C 02/17/17 80.0 31.60 35.40
DST 170217C00085000 C 02/17/17 85.0 27.20 31.00
DST 170217C00090000 C 02/17/17 90.0 22.80 26.60
DST 170217C00095000 C 02/17/17 95.0 18.70 22.80
DST 170217C00100000 C 02/17/17 100.0 15.40 18.80
DST 170217C00105000 C 02/17/17 105.0 11.70 14.70
DST 170217C00110000 C 02/17/17 110.0 8.90 11.80
DST 170217C00115000 C 02/17/17 115.0 6.20 9.30
DST 170217C00120000 C 02/17/17 120.0 4.30 7.30
DST 170217C00125000 C 02/17/17 125.0 2.45 5.60
DST 170217C00130000 C 02/17/17 130.0 1.50 4.20
DST 170217C00135000 C 02/17/17 135.0 1.10 3.40
DST 170217C00140000 C 02/17/17 140.0 0.05 4.80
DST 170217C00145000 C 02/17/17 145.0 0.05 4.80
DST 170217C00150000 C 02/17/17 150.0 0.00 4.80
DST 170217C00155000 C 02/17/17 155.0 0.00 4.80
DST 170217C00160000 C 02/17/17 160.0 0.00 4.80
DST 170217C00165000 C 02/17/17 165.0 0.00 4.80
DST 170217C00170000 C 02/17/17 170.0 0.00 4.80
DST 170217P00060000 P 02/17/17 60.0 0.00 4.80
DST 170217P00065000 P 02/17/17 65.0 0.00 4.80
DST 170217P00070000 P 02/17/17 70.0 0.00 4.80
DST 170217P00075000 P 02/17/17 75.0 0.00 4.80
DST 170217P00080000 P 02/17/17 80.0 0.05 4.80
DST 170217P00085000 P 02/17/17 85.0 0.05 4.80
DST 170217P00090000 P 02/17/17 90.0 1.65 3.90
DST 170217P00095000 P 02/17/17 95.0 2.30 4.60
DST 170217P00100000 P 02/17/17 100.0 3.60 5.70
DST 170217P00105000 P 02/17/17 105.0 4.90 7.30
DST 170217P00110000 P 02/17/17 110.0 6.60 9.90
DST 170217P00115000 P 02/17/17 115.0 8.80 12.30
DST 170217P00120000 P 02/17/17 120.0 11.90 15.10
DST 170217P00125000 P 02/17/17 125.0 15.50 18.60
DST 170217P00130000 P 02/17/17 130.0 18.70 22.40
DST 170217P00135000 P 02/17/17 135.0 22.90 27.00
DST 170217P00140000 P 02/17/17 140.0 27.40 31.00
DST 170217P00145000 P 02/17/17 145.0 31.90 35.50
DST 170217P00150000 P 02/17/17 150.0 36.60 40.70
DST 170217P00155000 P 02/17/17 155.0 41.50 45.80
DST 170217P00160000 P 02/17/17 160.0 46.10 50.60
DST 170217P00165000 P 02/17/17 165.0 51.00 55.30
DST 170217P00170000 P 02/17/17 170.0 56.00 60.30

OPRA data is delayed 15 minutes.