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 (2017-02-10)Premium Content

Dst Systems Inc (DST)
As of Mar 22 2017 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DST 170421C00060000 C 04/21/17 60.0 53.50 58.00
DST 170421C00065000 C 04/21/17 65.0 48.50 53.00
DST 170421C00070000 C 04/21/17 70.0 43.50 48.00
DST 170421C00075000 C 04/21/17 75.0 38.50 43.00
DST 170421C00080000 C 04/21/17 80.0 33.50 38.00
DST 170421C00085000 C 04/21/17 85.0 28.50 33.00
DST 170421C00090000 C 04/21/17 90.0 23.50 28.00
DST 170421C00095000 C 04/21/17 95.0 18.50 23.00
DST 170421C00100000 C 04/21/17 100.0 13.50 18.00
DST 170421C00105000 C 04/21/17 105.0 9.00 13.10
DST 170421C00110000 C 04/21/17 110.0 4.50 8.90
DST 170421C00115000 C 04/21/17 115.0 2.55 3.80
DST 170421C00120000 C 04/21/17 120.0 0.55 1.85
DST 170421C00125000 C 04/21/17 125.0 0.00 0.80
DST 170421C00130000 C 04/21/17 130.0 0.00 0.50
DST 170421C00135000 C 04/21/17 135.0 0.00 1.05
DST 170421C00140000 C 04/21/17 140.0 0.00 1.00
DST 170421C00145000 C 04/21/17 145.0 0.00 5.00
DST 170421C00150000 C 04/21/17 150.0 0.00 1.05
DST 170421C00155000 C 04/21/17 155.0 0.00 5.00
DST 170421C00160000 C 04/21/17 160.0 0.00 5.00
DST 170421C00165000 C 04/21/17 165.0 0.00 5.00
DST 170421C00170000 C 04/21/17 170.0 0.00 5.00
DST 170421C00175000 C 04/21/17 175.0 0.00 1.05
DST 170421P00060000 P 04/21/17 60.0 0.00 1.05
DST 170421P00065000 P 04/21/17 65.0 0.00 1.05
DST 170421P00070000 P 04/21/17 70.0 0.00 1.05
DST 170421P00075000 P 04/21/17 75.0 0.00 1.05
DST 170421P00080000 P 04/21/17 80.0 0.00 1.05
DST 170421P00085000 P 04/21/17 85.0 0.00 1.05
DST 170421P00090000 P 04/21/17 90.0 0.00 0.50
DST 170421P00095000 P 04/21/17 95.0 0.00 5.00
DST 170421P00100000 P 04/21/17 100.0 0.00 0.75
DST 170421P00105000 P 04/21/17 105.0 0.00 1.00
DST 170421P00110000 P 04/21/17 110.0 0.55 1.70
DST 170421P00115000 P 04/21/17 115.0 1.85 3.20
DST 170421P00120000 P 04/21/17 120.0 4.30 6.60
DST 170421P00125000 P 04/21/17 125.0 7.50 12.00
DST 170421P00130000 P 04/21/17 130.0 12.00 16.50
DST 170421P00135000 P 04/21/17 135.0 17.00 21.50
DST 170421P00140000 P 04/21/17 140.0 22.00 26.50
DST 170421P00145000 P 04/21/17 145.0 27.00 31.50
DST 170421P00150000 P 04/21/17 150.0 32.00 36.50
DST 170421P00155000 P 04/21/17 155.0 37.00 41.50
DST 170421P00160000 P 04/21/17 160.0 42.00 46.50
DST 170421P00165000 P 04/21/17 165.0 47.00 51.50
DST 170421P00170000 P 04/21/17 170.0 52.00 56.50
DST 170421P00175000 P 04/21/17 175.0 57.00 61.50
DST 170519C00060000 C 05/19/17 60.0 55.00 56.70
DST 170519C00065000 C 05/19/17 65.0 50.00 53.30
DST 170519C00070000 C 05/19/17 70.0 45.00 48.30
DST 170519C00075000 C 05/19/17 75.0 40.10 43.30
DST 170519C00080000 C 05/19/17 80.0 35.10 38.30
DST 170519C00085000 C 05/19/17 85.0 30.10 32.90
DST 170519C00090000 C 05/19/17 90.0 25.20 28.30
DST 170519C00095000 C 05/19/17 95.0 20.40 23.10
DST 170519C00100000 C 05/19/17 100.0 15.60 17.40
DST 170519C00105000 C 05/19/17 105.0 11.20 12.70
DST 170519C00110000 C 05/19/17 110.0 7.70 8.80
DST 170519C00115000 C 05/19/17 115.0 4.20 5.20
DST 170519C00120000 C 05/19/17 120.0 1.90 2.70
DST 170519C00125000 C 05/19/17 125.0 0.75 1.65
DST 170519C00130000 C 05/19/17 130.0 0.00 0.90
DST 170519C00135000 C 05/19/17 135.0 0.00 0.65
DST 170519C00140000 C 05/19/17 140.0 0.00 0.45
DST 170519C00145000 C 05/19/17 145.0 0.00 0.60
DST 170519C00150000 C 05/19/17 150.0 0.00 0.60
DST 170519C00155000 C 05/19/17 155.0 0.00 0.60
DST 170519C00160000 C 05/19/17 160.0 0.00 0.60
DST 170519C00165000 C 05/19/17 165.0 0.00 0.60
DST 170519C00170000 C 05/19/17 170.0 0.00 0.60
DST 170519C00175000 C 05/19/17 175.0 0.00 0.60
DST 170519C00180000 C 05/19/17 180.0 0.00 0.60
DST 170519P00060000 P 05/19/17 60.0 0.00 0.70
DST 170519P00065000 P 05/19/17 65.0 0.00 0.70
DST 170519P00070000 P 05/19/17 70.0 0.00 0.70
DST 170519P00075000 P 05/19/17 75.0 0.00 0.75
DST 170519P00080000 P 05/19/17 80.0 0.00 0.75
DST 170519P00085000 P 05/19/17 85.0 0.00 0.80
DST 170519P00090000 P 05/19/17 90.0 0.00 0.85
DST 170519P00095000 P 05/19/17 95.0 0.05 1.00
DST 170519P00100000 P 05/19/17 100.0 0.25 1.05
DST 170519P00105000 P 05/19/17 105.0 0.70 1.60
DST 170519P00110000 P 05/19/17 110.0 1.70 2.20
DST 170519P00115000 P 05/19/17 115.0 3.30 3.90
DST 170519P00120000 P 05/19/17 120.0 5.80 7.00
DST 170519P00125000 P 05/19/17 125.0 9.20 10.60
DST 170519P00130000 P 05/19/17 130.0 11.90 15.40
DST 170519P00135000 P 05/19/17 135.0 17.40 20.20
DST 170519P00140000 P 05/19/17 140.0 22.00 25.20
DST 170519P00145000 P 05/19/17 145.0 27.50 30.20
DST 170519P00150000 P 05/19/17 150.0 32.00 35.20
DST 170519P00155000 P 05/19/17 155.0 37.50 40.20
DST 170519P00160000 P 05/19/17 160.0 42.50 45.20
DST 170519P00165000 P 05/19/17 165.0 47.50 50.20
DST 170519P00170000 P 05/19/17 170.0 52.50 55.20
DST 170519P00175000 P 05/19/17 175.0 57.50 60.20
DST 170519P00180000 P 05/19/17 180.0 63.20 65.20
DST 170818C00055000 C 08/18/17 55.0 60.00 62.20
DST 170818C00060000 C 08/18/17 60.0 54.90 58.30
DST 170818C00065000 C 08/18/17 65.0 50.10 53.30
DST 170818C00070000 C 08/18/17 70.0 45.10 47.90
DST 170818C00075000 C 08/18/17 75.0 40.10 43.30
DST 170818C00080000 C 08/18/17 80.0 35.20 38.40
DST 170818C00085000 C 08/18/17 85.0 30.30 33.60
DST 170818C00090000 C 08/18/17 90.0 25.50 27.90
DST 170818C00095000 C 08/18/17 95.0 20.80 22.70
DST 170818C00100000 C 08/18/17 100.0 16.80 18.40
DST 170818C00105000 C 08/18/17 105.0 13.20 14.70
DST 170818C00110000 C 08/18/17 110.0 9.60 11.10
DST 170818C00115000 C 08/18/17 115.0 6.50 7.50
DST 170818C00120000 C 08/18/17 120.0 4.10 5.00
DST 170818C00125000 C 08/18/17 125.0 2.40 3.30
DST 170818C00130000 C 08/18/17 130.0 1.40 2.40
DST 170818C00135000 C 08/18/17 135.0 0.15 1.60
DST 170818C00140000 C 08/18/17 140.0 0.00 1.15
DST 170818C00145000 C 08/18/17 145.0 0.00 0.90
DST 170818C00150000 C 08/18/17 150.0 0.00 0.50
DST 170818C00155000 C 08/18/17 155.0 0.00 0.95
DST 170818C00160000 C 08/18/17 160.0 0.00 0.85
DST 170818P00055000 P 08/18/17 55.0 0.00 1.05
DST 170818P00060000 P 08/18/17 60.0 0.00 1.15
DST 170818P00065000 P 08/18/17 65.0 0.00 1.15
DST 170818P00070000 P 08/18/17 70.0 0.00 1.20
DST 170818P00075000 P 08/18/17 75.0 0.00 0.85
DST 170818P00080000 P 08/18/17 80.0 0.00 0.95
DST 170818P00085000 P 08/18/17 85.0 0.05 1.15
DST 170818P00090000 P 08/18/17 90.0 0.25 1.45
DST 170818P00095000 P 08/18/17 95.0 0.55 1.55
DST 170818P00100000 P 08/18/17 100.0 1.55 2.40
DST 170818P00105000 P 08/18/17 105.0 2.45 3.00
DST 170818P00110000 P 08/18/17 110.0 3.40 4.40
DST 170818P00115000 P 08/18/17 115.0 5.60 6.30
DST 170818P00120000 P 08/18/17 120.0 8.20 8.90
DST 170818P00125000 P 08/18/17 125.0 11.40 12.70
DST 170818P00130000 P 08/18/17 130.0 15.20 16.40
DST 170818P00135000 P 08/18/17 135.0 18.90 21.20
DST 170818P00140000 P 08/18/17 140.0 22.90 25.60
DST 170818P00145000 P 08/18/17 145.0 27.70 30.50
DST 170818P00150000 P 08/18/17 150.0 32.60 35.40
DST 170818P00155000 P 08/18/17 155.0 37.10 40.30
DST 170818P00160000 P 08/18/17 160.0 43.10 45.30
DST 171117C00075000 C 11/17/17 75.0 40.10 42.70
DST 171117C00080000 C 11/17/17 80.0 35.20 37.20
DST 171117C00085000 C 11/17/17 85.0 30.40 32.60
DST 171117C00090000 C 11/17/17 90.0 25.80 28.20
DST 171117C00095000 C 11/17/17 95.0 21.30 23.90
DST 171117C00100000 C 11/17/17 100.0 17.20 19.80
DST 171117C00105000 C 11/17/17 105.0 13.20 17.20
DST 171117C00110000 C 11/17/17 110.0 11.30 12.10
DST 171117C00115000 C 11/17/17 115.0 8.30 9.20
DST 171117C00120000 C 11/17/17 120.0 5.80 6.80
DST 171117C00125000 C 11/17/17 125.0 4.00 4.90
DST 171117C00130000 C 11/17/17 130.0 2.65 3.40
DST 171117C00135000 C 11/17/17 135.0 1.70 3.00
DST 171117C00140000 C 11/17/17 140.0 0.75 1.70
DST 171117C00145000 C 11/17/17 145.0 0.35 1.25
DST 171117C00150000 C 11/17/17 150.0 0.05 0.95
DST 171117C00155000 C 11/17/17 155.0 0.00 1.40
DST 171117C00160000 C 11/17/17 160.0 0.00 1.30
DST 171117C00165000 C 11/17/17 165.0 0.00 0.50
DST 171117P00075000 P 11/17/17 75.0 0.05 0.85
DST 171117P00080000 P 11/17/17 80.0 0.25 1.10
DST 171117P00085000 P 11/17/17 85.0 0.55 1.55
DST 171117P00090000 P 11/17/17 90.0 0.70 2.65
DST 171117P00095000 P 11/17/17 95.0 1.85 2.65
DST 171117P00100000 P 11/17/17 100.0 2.65 3.30
DST 171117P00105000 P 11/17/17 105.0 3.90 4.50
DST 171117P00110000 P 11/17/17 110.0 5.30 6.00
DST 171117P00115000 P 11/17/17 115.0 7.30 8.10
DST 171117P00120000 P 11/17/17 120.0 9.70 10.60
DST 171117P00125000 P 11/17/17 125.0 12.90 15.10
DST 171117P00130000 P 11/17/17 130.0 15.00 19.50
DST 171117P00135000 P 11/17/17 135.0 20.10 22.50
DST 171117P00140000 P 11/17/17 140.0 24.60 26.60
DST 171117P00145000 P 11/17/17 145.0 29.30 31.10
DST 171117P00150000 P 11/17/17 150.0 32.40 35.70
DST 171117P00155000 P 11/17/17 155.0 37.30 40.50
DST 171117P00160000 P 11/17/17 160.0 42.10 45.50
DST 171117P00165000 P 11/17/17 165.0 48.60 50.40

OPRA data is delayed 15 minutes.