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 (2015-11-13)Premium Content

Dst Systems Inc (DST)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DST 160219C00065000 C 02/19/16 65.0 35.00 39.30
DST 160219C00070000 C 02/19/16 70.0 30.00 34.30
DST 160219C00075000 C 02/19/16 75.0 25.10 29.70
DST 160219C00080000 C 02/19/16 80.0 20.20 24.40
DST 160219C00085000 C 02/19/16 85.0 15.30 19.60
DST 160219C00090000 C 02/19/16 90.0 10.90 14.40
DST 160219C00095000 C 02/19/16 95.0 6.00 9.60
DST 160219C00100000 C 02/19/16 100.0 3.30 3.90
DST 160219C00105000 C 02/19/16 105.0 0.80 1.30
DST 160219C00110000 C 02/19/16 110.0 0.00 1.25
DST 160219C00115000 C 02/19/16 115.0 0.00 2.90
DST 160219C00120000 C 02/19/16 120.0 0.00 1.15
DST 160219C00125000 C 02/19/16 125.0 0.00 2.30
DST 160219C00130000 C 02/19/16 130.0 0.00 4.90
DST 160219C00135000 C 02/19/16 135.0 0.00 2.80
DST 160219C00140000 C 02/19/16 140.0 0.00 2.80
DST 160219C00145000 C 02/19/16 145.0 0.00 4.80
DST 160219C00150000 C 02/19/16 150.0 0.00 4.80
DST 160219C00155000 C 02/19/16 155.0 0.00 2.85
DST 160219C00160000 C 02/19/16 160.0 0.00 4.80
DST 160219C00165000 C 02/19/16 165.0 0.00 4.80
DST 160219C00170000 C 02/19/16 170.0 0.00 2.80
DST 160219C00175000 C 02/19/16 175.0 0.00 2.80
DST 160219C00180000 C 02/19/16 180.0 0.00 4.80
DST 160219C00185000 C 02/19/16 185.0 0.00 4.90
DST 160219P00065000 P 02/19/16 65.0 0.00 3.30
DST 160219P00070000 P 02/19/16 70.0 0.00 2.85
DST 160219P00075000 P 02/19/16 75.0 0.00 0.50
DST 160219P00080000 P 02/19/16 80.0 0.00 0.50
DST 160219P00085000 P 02/19/16 85.0 0.05 2.90
DST 160219P00090000 P 02/19/16 90.0 0.05 2.95
DST 160219P00095000 P 02/19/16 95.0 0.15 1.10
DST 160219P00100000 P 02/19/16 100.0 1.25 1.80
DST 160219P00105000 P 02/19/16 105.0 3.60 4.90
DST 160219P00110000 P 02/19/16 110.0 6.40 9.70
DST 160219P00115000 P 02/19/16 115.0 10.60 15.10
DST 160219P00120000 P 02/19/16 120.0 15.80 20.10
DST 160219P00125000 P 02/19/16 125.0 20.60 25.00
DST 160219P00130000 P 02/19/16 130.0 25.80 30.50
DST 160219P00135000 P 02/19/16 135.0 30.80 35.50
DST 160219P00140000 P 02/19/16 140.0 35.80 40.50
DST 160219P00145000 P 02/19/16 145.0 40.80 45.50
DST 160219P00150000 P 02/19/16 150.0 45.80 50.50
DST 160219P00155000 P 02/19/16 155.0 50.80 55.50
DST 160219P00160000 P 02/19/16 160.0 55.80 60.30
DST 160219P00165000 P 02/19/16 165.0 60.60 65.10
DST 160219P00170000 P 02/19/16 170.0 65.70 70.40
DST 160219P00175000 P 02/19/16 175.0 70.80 75.30
DST 160219P00180000 P 02/19/16 180.0 75.70 80.30
DST 160219P00185000 P 02/19/16 185.0 80.70 85.30
DST 160318C00055000 C 03/18/16 55.0 45.00 49.30
DST 160318C00060000 C 03/18/16 60.0 40.00 44.30
DST 160318C00065000 C 03/18/16 65.0 35.00 39.40
DST 160318C00070000 C 03/18/16 70.0 30.20 34.80
DST 160318C00075000 C 03/18/16 75.0 25.10 29.70
DST 160318C00080000 C 03/18/16 80.0 20.20 24.60
DST 160318C00085000 C 03/18/16 85.0 16.10 19.10
DST 160318C00090000 C 03/18/16 90.0 11.20 14.70
DST 160318C00095000 C 03/18/16 95.0 7.60 10.40
DST 160318C00100000 C 03/18/16 100.0 4.60 5.60
DST 160318C00105000 C 03/18/16 105.0 2.25 3.10
DST 160318C00110000 C 03/18/16 110.0 0.80 1.65
DST 160318C00115000 C 03/18/16 115.0 0.05 1.35
DST 160318C00120000 C 03/18/16 120.0 0.00 3.10
DST 160318C00125000 C 03/18/16 125.0 0.00 2.90
DST 160318C00130000 C 03/18/16 130.0 0.00 2.85
DST 160318C00135000 C 03/18/16 135.0 0.00 2.85
DST 160318C00140000 C 03/18/16 140.0 0.00 1.30
DST 160318C00145000 C 03/18/16 145.0 0.00 2.80
DST 160318C00150000 C 03/18/16 150.0 0.00 1.35
DST 160318C00155000 C 03/18/16 155.0 0.00 2.80
DST 160318P00055000 P 03/18/16 55.0 0.00 2.30
DST 160318P00060000 P 03/18/16 60.0 0.00 2.90
DST 160318P00065000 P 03/18/16 65.0 0.00 2.90
DST 160318P00070000 P 03/18/16 70.0 0.00 2.90
DST 160318P00075000 P 03/18/16 75.0 0.00 2.95
DST 160318P00080000 P 03/18/16 80.0 0.00 1.20
DST 160318P00085000 P 03/18/16 85.0 0.00 3.20
DST 160318P00090000 P 03/18/16 90.0 0.05 3.10
DST 160318P00095000 P 03/18/16 95.0 1.45 2.25
DST 160318P00100000 P 03/18/16 100.0 2.85 3.80
DST 160318P00105000 P 03/18/16 105.0 5.40 6.30
DST 160318P00110000 P 03/18/16 110.0 7.70 10.40
DST 160318P00115000 P 03/18/16 115.0 12.10 15.00
DST 160318P00120000 P 03/18/16 120.0 16.40 20.60
DST 160318P00125000 P 03/18/16 125.0 20.90 25.40
DST 160318P00130000 P 03/18/16 130.0 25.90 30.40
DST 160318P00135000 P 03/18/16 135.0 30.80 35.30
DST 160318P00140000 P 03/18/16 140.0 35.90 40.40
DST 160318P00145000 P 03/18/16 145.0 41.10 45.60
DST 160318P00150000 P 03/18/16 150.0 45.80 50.30
DST 160318P00155000 P 03/18/16 155.0 50.90 55.40
DST 160520C00055000 C 05/20/16 55.0 45.00 49.30
DST 160520C00060000 C 05/20/16 60.0 40.00 44.50
DST 160520C00065000 C 05/20/16 65.0 35.10 39.50
DST 160520C00070000 C 05/20/16 70.0 30.30 34.80
DST 160520C00075000 C 05/20/16 75.0 26.20 29.40
DST 160520C00080000 C 05/20/16 80.0 20.90 25.00
DST 160520C00085000 C 05/20/16 85.0 17.00 20.20
DST 160520C00090000 C 05/20/16 90.0 12.60 16.10
DST 160520C00095000 C 05/20/16 95.0 9.80 11.10
DST 160520C00100000 C 05/20/16 100.0 6.70 7.70
DST 160520C00105000 C 05/20/16 105.0 4.30 5.20
DST 160520C00110000 C 05/20/16 110.0 2.60 3.40
DST 160520C00115000 C 05/20/16 115.0 1.40 2.35
DST 160520C00120000 C 05/20/16 120.0 0.35 2.65
DST 160520C00125000 C 05/20/16 125.0 0.15 4.10
DST 160520C00130000 C 05/20/16 130.0 0.00 3.80
DST 160520C00135000 C 05/20/16 135.0 0.00 3.70
DST 160520C00140000 C 05/20/16 140.0 0.00 2.75
DST 160520C00145000 C 05/20/16 145.0 0.00 0.50
DST 160520C00150000 C 05/20/16 150.0 0.00 0.60
DST 160520C00155000 C 05/20/16 155.0 0.00 0.50
DST 160520C00160000 C 05/20/16 160.0 0.00 3.20
DST 160520P00055000 P 05/20/16 55.0 0.00 3.70
DST 160520P00060000 P 05/20/16 60.0 0.00 3.30
DST 160520P00065000 P 05/20/16 65.0 0.00 3.70
DST 160520P00070000 P 05/20/16 70.0 0.00 2.90
DST 160520P00075000 P 05/20/16 75.0 0.00 3.70
DST 160520P00080000 P 05/20/16 80.0 0.15 4.10
DST 160520P00085000 P 05/20/16 85.0 0.40 4.30
DST 160520P00090000 P 05/20/16 90.0 2.05 2.80
DST 160520P00095000 P 05/20/16 95.0 3.20 3.90
DST 160520P00100000 P 05/20/16 100.0 4.90 6.00
DST 160520P00105000 P 05/20/16 105.0 7.40 8.50
DST 160520P00110000 P 05/20/16 110.0 10.50 11.70
DST 160520P00115000 P 05/20/16 115.0 12.60 16.40
DST 160520P00120000 P 05/20/16 120.0 17.50 20.40
DST 160520P00125000 P 05/20/16 125.0 21.60 25.50
DST 160520P00130000 P 05/20/16 130.0 26.30 30.00
DST 160520P00135000 P 05/20/16 135.0 31.10 35.80
DST 160520P00140000 P 05/20/16 140.0 36.00 40.80
DST 160520P00145000 P 05/20/16 145.0 40.90 45.40
DST 160520P00150000 P 05/20/16 150.0 45.90 50.30
DST 160520P00155000 P 05/20/16 155.0 51.00 55.40
DST 160520P00160000 P 05/20/16 160.0 56.10 60.70
DST 160819C00060000 C 08/19/16 60.0 40.20 44.50
DST 160819C00065000 C 08/19/16 65.0 35.40 39.90
DST 160819C00070000 C 08/19/16 70.0 31.10 34.80
DST 160819C00075000 C 08/19/16 75.0 26.50 29.90
DST 160819C00080000 C 08/19/16 80.0 22.40 25.50
DST 160819C00085000 C 08/19/16 85.0 18.30 21.40
DST 160819C00090000 C 08/19/16 90.0 15.10 16.40
DST 160819C00095000 C 08/19/16 95.0 11.80 13.10
DST 160819C00100000 C 08/19/16 100.0 8.60 10.10
DST 160819C00105000 C 08/19/16 105.0 6.20 7.60
DST 160819C00110000 C 08/19/16 110.0 4.20 5.40
DST 160819C00115000 C 08/19/16 115.0 2.80 3.90
DST 160819C00120000 C 08/19/16 120.0 1.80 3.20
DST 160819C00125000 C 08/19/16 125.0 0.30 3.60
DST 160819C00130000 C 08/19/16 130.0 0.10 2.00
DST 160819C00135000 C 08/19/16 135.0 0.15 2.00
DST 160819C00140000 C 08/19/16 140.0 0.00 4.30
DST 160819C00145000 C 08/19/16 145.0 0.15 0.65
DST 160819C00150000 C 08/19/16 150.0 0.00 3.40
DST 160819C00155000 C 08/19/16 155.0 0.00 1.95
DST 160819C00160000 C 08/19/16 160.0 0.00 4.10
DST 160819C00165000 C 08/19/16 165.0 0.00 0.50
DST 160819C00170000 C 08/19/16 170.0 0.00 4.00
DST 160819P00060000 P 08/19/16 60.0 0.00 2.80
DST 160819P00065000 P 08/19/16 65.0 0.00 4.30
DST 160819P00070000 P 08/19/16 70.0 0.00 4.20
DST 160819P00075000 P 08/19/16 75.0 0.25 4.60
DST 160819P00080000 P 08/19/16 80.0 0.65 4.90
DST 160819P00085000 P 08/19/16 85.0 2.55 3.40
DST 160819P00090000 P 08/19/16 90.0 3.60 4.40
DST 160819P00095000 P 08/19/16 95.0 5.10 5.90
DST 160819P00100000 P 08/19/16 100.0 7.10 8.00
DST 160819P00105000 P 08/19/16 105.0 9.70 11.00
DST 160819P00110000 P 08/19/16 110.0 12.50 13.80
DST 160819P00115000 P 08/19/16 115.0 16.10 17.20
DST 160819P00120000 P 08/19/16 120.0 18.70 21.60
DST 160819P00125000 P 08/19/16 125.0 22.90 26.20
DST 160819P00130000 P 08/19/16 130.0 27.40 30.60
DST 160819P00135000 P 08/19/16 135.0 32.30 35.90
DST 160819P00140000 P 08/19/16 140.0 36.90 40.00
DST 160819P00145000 P 08/19/16 145.0 41.20 45.80
DST 160819P00150000 P 08/19/16 150.0 46.20 50.90
DST 160819P00155000 P 08/19/16 155.0 51.00 55.40
DST 160819P00160000 P 08/19/16 160.0 56.00 60.40
DST 160819P00165000 P 08/19/16 165.0 61.00 65.70
DST 160819P00170000 P 08/19/16 170.0 66.10 70.60

OPRA data is delayed 15 minutes.