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 Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DST 141122C00055000 C 11/22/14 55.0 39.50 43.00
DST 141122C00060000 C 11/22/14 60.0 34.60 37.40
DST 141122C00065000 C 11/22/14 65.0 29.80 31.60
DST 141122C00070000 C 11/22/14 70.0 24.80 27.10
DST 141122C00075000 C 11/22/14 75.0 20.00 21.70
DST 141122C00080000 C 11/22/14 80.0 15.00 17.00
DST 141122C00085000 C 11/22/14 85.0 10.10 11.80
DST 141122C00090000 C 11/22/14 90.0 5.20 6.80
DST 141122C00095000 C 11/22/14 95.0 1.75 2.40
DST 141122C00100000 C 11/22/14 100.0 0.00 0.60
DST 141122C00105000 C 11/22/14 105.0 0.00 0.50
DST 141122C00110000 C 11/22/14 110.0 0.00 0.50
DST 141122C00115000 C 11/22/14 115.0 0.00 0.50
DST 141122C00120000 C 11/22/14 120.0 0.00 0.50
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 0.50
DST 141122P00060000 P 11/22/14 60.0 0.00 0.50
DST 141122P00065000 P 11/22/14 65.0 0.00 0.50
DST 141122P00070000 P 11/22/14 70.0 0.00 0.40
DST 141122P00075000 P 11/22/14 75.0 0.00 0.50
DST 141122P00080000 P 11/22/14 80.0 0.00 0.45
DST 141122P00085000 P 11/22/14 85.0 0.00 0.60
DST 141122P00090000 P 11/22/14 90.0 0.00 0.75
DST 141122P00095000 P 11/22/14 95.0 0.55 1.35
DST 141122P00100000 P 11/22/14 100.0 3.60 5.20
DST 141122P00105000 P 11/22/14 105.0 8.30 10.10
DST 141122P00110000 P 11/22/14 110.0 13.30 15.00
DST 141122P00115000 P 11/22/14 115.0 17.90 20.60
DST 141122P00120000 P 11/22/14 120.0 22.80 26.00
DST 141122P00125000 P 11/22/14 125.0 27.70 31.00
DST 141122P00130000 P 11/22/14 130.0 33.20 35.00
DST 141220C00050000 C 12/20/14 50.0 44.10 47.90
DST 141220C00055000 C 12/20/14 55.0 39.10 42.90
DST 141220C00060000 C 12/20/14 60.0 34.70 37.30
DST 141220C00065000 C 12/20/14 65.0 29.00 32.50
DST 141220C00070000 C 12/20/14 70.0 24.40 27.00
DST 141220C00075000 C 12/20/14 75.0 19.40 22.30
DST 141220C00080000 C 12/20/14 80.0 15.00 16.90
DST 141220C00085000 C 12/20/14 85.0 10.10 12.00
DST 141220C00090000 C 12/20/14 90.0 5.50 7.00
DST 141220C00095000 C 12/20/14 95.0 2.50 3.10
DST 141220C00100000 C 12/20/14 100.0 0.70 1.10
DST 141220C00105000 C 12/20/14 105.0 0.00 0.55
DST 141220C00110000 C 12/20/14 110.0 0.00 0.50
DST 141220C00115000 C 12/20/14 115.0 0.00 0.50
DST 141220C00120000 C 12/20/14 120.0 0.00 0.50
DST 141220P00050000 P 12/20/14 50.0 0.00 0.50
DST 141220P00055000 P 12/20/14 55.0 0.00 0.50
DST 141220P00060000 P 12/20/14 60.0 0.00 0.50
DST 141220P00065000 P 12/20/14 65.0 0.00 0.50
DST 141220P00070000 P 12/20/14 70.0 0.00 0.50
DST 141220P00075000 P 12/20/14 75.0 0.00 0.55
DST 141220P00080000 P 12/20/14 80.0 0.00 0.60
DST 141220P00085000 P 12/20/14 85.0 0.00 0.65
DST 141220P00090000 P 12/20/14 90.0 0.45 1.00
DST 141220P00095000 P 12/20/14 95.0 1.70 2.20
DST 141220P00100000 P 12/20/14 100.0 4.50 5.90
DST 141220P00105000 P 12/20/14 105.0 8.70 10.70
DST 141220P00110000 P 12/20/14 110.0 13.20 16.00
DST 141220P00115000 P 12/20/14 115.0 18.20 20.60
DST 141220P00120000 P 12/20/14 120.0 23.30 25.60
DST 150220C00055000 C 02/20/15 55.0 39.10 43.40
DST 150220C00060000 C 02/20/15 60.0 33.90 37.80
DST 150220C00065000 C 02/20/15 65.0 29.10 32.70
DST 150220C00070000 C 02/20/15 70.0 24.50 27.30
DST 150220C00075000 C 02/20/15 75.0 19.50 22.10
DST 150220C00080000 C 02/20/15 80.0 13.60 17.10
DST 150220C00085000 C 02/20/15 85.0 10.00 12.20
DST 150220C00090000 C 02/20/15 90.0 7.40 8.10
DST 150220C00095000 C 02/20/15 95.0 3.90 4.50
DST 150220C00100000 C 02/20/15 100.0 1.80 2.10
DST 150220C00105000 C 02/20/15 105.0 0.10 1.40
DST 150220C00110000 C 02/20/15 110.0 0.00 0.75
DST 150220C00115000 C 02/20/15 115.0 0.00 0.65
DST 150220C00120000 C 02/20/15 120.0 0.00 0.50
DST 150220C00125000 C 02/20/15 125.0 0.00 0.65
DST 150220P00055000 P 02/20/15 55.0 0.00 0.50
DST 150220P00060000 P 02/20/15 60.0 0.00 0.70
DST 150220P00065000 P 02/20/15 65.0 0.00 0.70
DST 150220P00070000 P 02/20/15 70.0 0.00 0.75
DST 150220P00075000 P 02/20/15 75.0 0.00 0.85
DST 150220P00080000 P 02/20/15 80.0 0.00 1.05
DST 150220P00085000 P 02/20/15 85.0 0.70 1.35
DST 150220P00090000 P 02/20/15 90.0 1.45 2.00
DST 150220P00095000 P 02/20/15 95.0 3.10 3.80
DST 150220P00100000 P 02/20/15 100.0 5.80 6.60
DST 150220P00105000 P 02/20/15 105.0 9.40 10.90
DST 150220P00110000 P 02/20/15 110.0 13.40 15.50
DST 150220P00115000 P 02/20/15 115.0 18.10 21.40
DST 150220P00120000 P 02/20/15 120.0 22.90 26.30
DST 150220P00125000 P 02/20/15 125.0 28.10 30.80
DST 150515C00055000 C 05/15/15 55.0 39.00 43.00
DST 150515C00060000 C 05/15/15 60.0 34.10 38.10
DST 150515C00065000 C 05/15/15 65.0 29.10 33.20
DST 150515C00070000 C 05/15/15 70.0 24.20 27.70
DST 150515C00075000 C 05/15/15 75.0 20.10 22.20
DST 150515C00080000 C 05/15/15 80.0 14.70 17.30
DST 150515C00085000 C 05/15/15 85.0 11.10 12.90
DST 150515C00090000 C 05/15/15 90.0 7.40 9.40
DST 150515C00095000 C 05/15/15 95.0 4.10 6.10
DST 150515C00100000 C 05/15/15 100.0 1.00 3.30
DST 150515C00105000 C 05/15/15 105.0 0.80 2.10
DST 150515C00110000 C 05/15/15 110.0 0.10 1.40
DST 150515C00115000 C 05/15/15 115.0 0.00 1.15
DST 150515C00120000 C 05/15/15 120.0 0.00 0.90
DST 150515C00125000 C 05/15/15 125.0 0.00 0.85
DST 150515P00055000 P 05/15/15 55.0 0.00 0.90
DST 150515P00060000 P 05/15/15 60.0 0.00 0.90
DST 150515P00065000 P 05/15/15 65.0 0.00 1.00
DST 150515P00070000 P 05/15/15 70.0 0.00 1.25
DST 150515P00075000 P 05/15/15 75.0 0.20 1.50
DST 150515P00080000 P 05/15/15 80.0 0.50 1.85
DST 150515P00085000 P 05/15/15 85.0 0.05 4.70
DST 150515P00090000 P 05/15/15 90.0 2.45 4.20
DST 150515P00095000 P 05/15/15 95.0 4.70 6.10
DST 150515P00100000 P 05/15/15 100.0 7.30 9.00
DST 150515P00105000 P 05/15/15 105.0 10.70 13.20
DST 150515P00110000 P 05/15/15 110.0 14.70 17.20
DST 150515P00115000 P 05/15/15 115.0 18.60 21.40
DST 150515P00120000 P 05/15/15 120.0 23.30 26.60
DST 150515P00125000 P 05/15/15 125.0 28.30 31.30

OPRA data is delayed 15 minutes.