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 (2015-02-13)Premium Content

Dst Systems Inc (DST)
As of Apr 20 2015 6:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DST 150515C00055000 C 05/15/15 55.0 59.10 62.90
DST 150515C00060000 C 05/15/15 60.0 54.00 56.60
DST 150515C00065000 C 05/15/15 65.0 48.90 51.60
DST 150515C00070000 C 05/15/15 70.0 44.20 46.60
DST 150515C00075000 C 05/15/15 75.0 38.80 41.70
DST 150515C00080000 C 05/15/15 80.0 33.70 36.60
DST 150515C00085000 C 05/15/15 85.0 29.00 31.70
DST 150515C00090000 C 05/15/15 90.0 24.10 26.70
DST 150515C00095000 C 05/15/15 95.0 19.10 21.70
DST 150515C00100000 C 05/15/15 100.0 13.90 16.50
DST 150515C00105000 C 05/15/15 105.0 10.20 11.60
DST 150515C00110000 C 05/15/15 110.0 6.00 6.90
DST 150515C00115000 C 05/15/15 115.0 2.80 3.20
DST 150515C00120000 C 05/15/15 120.0 0.85 1.05
DST 150515C00125000 C 05/15/15 125.0 0.10 0.30
DST 150515P00055000 P 05/15/15 55.0 0.00 0.25
DST 150515P00060000 P 05/15/15 60.0 0.00 0.25
DST 150515P00065000 P 05/15/15 65.0 0.00 0.25
DST 150515P00070000 P 05/15/15 70.0 0.00 0.25
DST 150515P00075000 P 05/15/15 75.0 0.00 0.25
DST 150515P00080000 P 05/15/15 80.0 0.00 0.25
DST 150515P00085000 P 05/15/15 85.0 0.00 0.25
DST 150515P00090000 P 05/15/15 90.0 0.00 0.25
DST 150515P00095000 P 05/15/15 95.0 0.00 0.25
DST 150515P00100000 P 05/15/15 100.0 0.00 0.25
DST 150515P00105000 P 05/15/15 105.0 0.10 0.30
DST 150515P00110000 P 05/15/15 110.0 0.55 0.80
DST 150515P00115000 P 05/15/15 115.0 1.95 2.35
DST 150515P00120000 P 05/15/15 120.0 4.80 5.50
DST 150515P00125000 P 05/15/15 125.0 8.00 11.30
DST 150619C00060000 C 06/19/15 60.0 53.50 57.80
DST 150619C00065000 C 06/19/15 65.0 48.50 52.80
DST 150619C00070000 C 06/19/15 70.0 43.50 47.80
DST 150619C00075000 C 06/19/15 75.0 38.50 42.80
DST 150619C00080000 C 06/19/15 80.0 33.50 37.80
DST 150619C00085000 C 06/19/15 85.0 28.60 32.90
DST 150619C00090000 C 06/19/15 90.0 24.10 28.00
DST 150619C00095000 C 06/19/15 95.0 19.00 23.10
DST 150619C00100000 C 06/19/15 100.0 14.10 18.00
DST 150619C00105000 C 06/19/15 105.0 10.90 11.80
DST 150619C00110000 C 06/19/15 110.0 6.90 7.60
DST 150619C00115000 C 06/19/15 115.0 3.60 4.30
DST 150619C00120000 C 06/19/15 120.0 1.60 2.05
DST 150619C00125000 C 06/19/15 125.0 0.55 0.90
DST 150619C00130000 C 06/19/15 130.0 0.15 0.40
DST 150619C00135000 C 06/19/15 135.0 0.00 0.25
DST 150619C00140000 C 06/19/15 140.0 0.00 0.25
DST 150619C00145000 C 06/19/15 145.0 0.00 0.25
DST 150619C00150000 C 06/19/15 150.0 0.00 0.25
DST 150619C00155000 C 06/19/15 155.0 0.00 0.25
DST 150619C00160000 C 06/19/15 160.0 0.00 0.25
DST 150619C00165000 C 06/19/15 165.0 0.00 0.25
DST 150619C00170000 C 06/19/15 170.0 0.00 0.25
DST 150619P00060000 P 06/19/15 60.0 0.00 0.25
DST 150619P00065000 P 06/19/15 65.0 0.00 0.25
DST 150619P00070000 P 06/19/15 70.0 0.00 0.25
DST 150619P00075000 P 06/19/15 75.0 0.00 0.25
DST 150619P00080000 P 06/19/15 80.0 0.00 0.25
DST 150619P00085000 P 06/19/15 85.0 0.00 0.25
DST 150619P00090000 P 06/19/15 90.0 0.00 0.25
DST 150619P00095000 P 06/19/15 95.0 0.05 0.30
DST 150619P00100000 P 06/19/15 100.0 0.20 0.45
DST 150619P00105000 P 06/19/15 105.0 0.55 0.85
DST 150619P00110000 P 06/19/15 110.0 1.40 1.80
DST 150619P00115000 P 06/19/15 115.0 3.10 3.70
DST 150619P00120000 P 06/19/15 120.0 5.90 6.70
DST 150619P00125000 P 06/19/15 125.0 9.80 10.60
DST 150619P00130000 P 06/19/15 130.0 12.70 16.70
DST 150619P00135000 P 06/19/15 135.0 17.40 21.30
DST 150619P00140000 P 06/19/15 140.0 22.30 26.40
DST 150619P00145000 P 06/19/15 145.0 27.20 31.40
DST 150619P00150000 P 06/19/15 150.0 32.50 36.80
DST 150619P00155000 P 06/19/15 155.0 37.20 41.40
DST 150619P00160000 P 06/19/15 160.0 42.20 46.30
DST 150619P00165000 P 06/19/15 165.0 47.20 51.30
DST 150619P00170000 P 06/19/15 170.0 52.20 56.30
DST 150821C00060000 C 08/21/15 60.0 54.10 58.00
DST 150821C00065000 C 08/21/15 65.0 49.10 53.00
DST 150821C00070000 C 08/21/15 70.0 44.10 48.00
DST 150821C00075000 C 08/21/15 75.0 39.10 43.00
DST 150821C00080000 C 08/21/15 80.0 33.80 37.80
DST 150821C00085000 C 08/21/15 85.0 29.20 33.10
DST 150821C00090000 C 08/21/15 90.0 24.20 28.20
DST 150821C00095000 C 08/21/15 95.0 19.30 23.00
DST 150821C00100000 C 08/21/15 100.0 16.40 17.30
DST 150821C00105000 C 08/21/15 105.0 11.90 12.90
DST 150821C00110000 C 08/21/15 110.0 8.30 9.20
DST 150821C00115000 C 08/21/15 115.0 5.30 6.00
DST 150821C00120000 C 08/21/15 120.0 3.10 3.70
DST 150821C00125000 C 08/21/15 125.0 1.70 2.20
DST 150821C00130000 C 08/21/15 130.0 0.80 1.25
DST 150821P00060000 P 08/21/15 60.0 0.00 0.25
DST 150821P00065000 P 08/21/15 65.0 0.00 0.30
DST 150821P00070000 P 08/21/15 70.0 0.00 0.30
DST 150821P00075000 P 08/21/15 75.0 0.00 0.25
DST 150821P00080000 P 08/21/15 80.0 0.05 0.30
DST 150821P00085000 P 08/21/15 85.0 0.10 0.40
DST 150821P00090000 P 08/21/15 90.0 0.20 0.50
DST 150821P00095000 P 08/21/15 95.0 0.40 0.75
DST 150821P00100000 P 08/21/15 100.0 0.80 1.20
DST 150821P00105000 P 08/21/15 105.0 1.55 1.95
DST 150821P00110000 P 08/21/15 110.0 2.80 3.30
DST 150821P00115000 P 08/21/15 115.0 4.70 5.40
DST 150821P00120000 P 08/21/15 120.0 7.40 8.20
DST 150821P00125000 P 08/21/15 125.0 10.90 11.80
DST 150821P00130000 P 08/21/15 130.0 15.00 15.90
DST 151120C00055000 C 11/20/15 55.0 59.10 62.90
DST 151120C00060000 C 11/20/15 60.0 54.10 57.90
DST 151120C00065000 C 11/20/15 65.0 49.10 53.00
DST 151120C00070000 C 11/20/15 70.0 44.10 48.00
DST 151120C00075000 C 11/20/15 75.0 39.00 43.10
DST 151120C00080000 C 11/20/15 80.0 34.20 38.10
DST 151120C00085000 C 11/20/15 85.0 29.40 33.30
DST 151120C00090000 C 11/20/15 90.0 24.40 28.50
DST 151120C00095000 C 11/20/15 95.0 21.20 22.40
DST 151120C00100000 C 11/20/15 100.0 17.00 18.10
DST 151120C00105000 C 11/20/15 105.0 13.10 14.20
DST 151120C00110000 C 11/20/15 110.0 9.70 10.70
DST 151120C00115000 C 11/20/15 115.0 6.90 7.90
DST 151120C00120000 C 11/20/15 120.0 4.70 5.40
DST 151120C00125000 C 11/20/15 125.0 3.10 3.80
DST 151120C00130000 C 11/20/15 130.0 1.95 2.55
DST 151120C00135000 C 11/20/15 135.0 1.15 1.70
DST 151120C00140000 C 11/20/15 140.0 0.60 1.15
DST 151120C00145000 C 11/20/15 145.0 0.30 0.80
DST 151120C00150000 C 11/20/15 150.0 0.10 0.55
DST 151120C00155000 C 11/20/15 155.0 0.00 0.40
DST 151120C00160000 C 11/20/15 160.0 0.00 0.30
DST 151120P00055000 P 11/20/15 55.0 0.00 0.50
DST 151120P00060000 P 11/20/15 60.0 0.00 0.95
DST 151120P00065000 P 11/20/15 65.0 0.00 0.25
DST 151120P00070000 P 11/20/15 70.0 0.05 0.35
DST 151120P00075000 P 11/20/15 75.0 0.10 0.45
DST 151120P00080000 P 11/20/15 80.0 0.20 0.60
DST 151120P00085000 P 11/20/15 85.0 0.35 0.75
DST 151120P00090000 P 11/20/15 90.0 0.60 1.10
DST 151120P00095000 P 11/20/15 95.0 1.05 1.55
DST 151120P00100000 P 11/20/15 100.0 1.75 2.30
DST 151120P00105000 P 11/20/15 105.0 2.80 3.50
DST 151120P00110000 P 11/20/15 110.0 4.40 5.10
DST 151120P00115000 P 11/20/15 115.0 6.50 7.30
DST 151120P00120000 P 11/20/15 120.0 9.20 10.10
DST 151120P00125000 P 11/20/15 125.0 12.30 13.40
DST 151120P00130000 P 11/20/15 130.0 16.00 17.30
DST 151120P00135000 P 11/20/15 135.0 20.20 21.50
DST 151120P00140000 P 11/20/15 140.0 24.60 26.00
DST 151120P00145000 P 11/20/15 145.0 28.00 31.80
DST 151120P00150000 P 11/20/15 150.0 32.80 36.60
DST 151120P00155000 P 11/20/15 155.0 37.70 41.50
DST 151120P00160000 P 11/20/15 160.0 42.60 46.40

OPRA data is delayed 15 minutes.