Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Dst Systems Inc (DST)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DST 180119C00030000 C Jan 19, 2018 30.0 28.00 31.30
DST 180119C00035000 C Jan 19, 2018 35.0 23.00 27.10
DST 180119C00040000 C Jan 19, 2018 40.0 17.80 21.80
DST 180119C00045000 C Jan 19, 2018 45.0 13.10 16.40
DST 180119C00050000 C Jan 19, 2018 50.0 9.70 13.90
DST 180119C00055000 C Jan 19, 2018 55.0 4.40 6.30
DST 180119C00060000 C Jan 19, 2018 60.0 1.65 1.90
DST 180119C00065000 C Jan 19, 2018 65.0 0.10 0.25
DST 180119C00070000 C Jan 19, 2018 70.0 0.00 0.10
DST 180119C00075000 C Jan 19, 2018 75.0 0.00 0.10
DST 180119C00080000 C Jan 19, 2018 80.0 0.00 0.10
DST 180119C00085000 C Jan 19, 2018 85.0 0.00 0.10
DST 180119P00030000 P Jan 19, 2018 30.0 0.00 0.40
DST 180119P00035000 P Jan 19, 2018 35.0 0.00 1.10
DST 180119P00040000 P Jan 19, 2018 40.0 0.00 1.15
DST 180119P00045000 P Jan 19, 2018 45.0 0.00 1.05
DST 180119P00050000 P Jan 19, 2018 50.0 0.00 0.15
DST 180119P00055000 P Jan 19, 2018 55.0 0.15 0.30
DST 180119P00060000 P Jan 19, 2018 60.0 0.80 1.20
DST 180119P00065000 P Jan 19, 2018 65.0 4.00 4.90
DST 180119P00070000 P Jan 19, 2018 70.0 7.00 11.70
DST 180119P00075000 P Jan 19, 2018 75.0 13.40 17.50
DST 180119P00080000 P Jan 19, 2018 80.0 18.90 22.30
DST 180119P00085000 P Jan 19, 2018 85.0 23.60 26.90
DST 180216C00030000 C Feb 16, 2018 30.0 30.00 31.20
DST 180216C00035000 C Feb 16, 2018 35.0 25.50 27.50
DST 180216C00040000 C Feb 16, 2018 40.0 19.80 22.10
DST 180216C00045000 C Feb 16, 2018 45.0 15.00 16.90
DST 180216C00050000 C Feb 16, 2018 50.0 9.40 12.90
DST 180216C00055000 C Feb 16, 2018 55.0 6.40 6.90
DST 180216C00060000 C Feb 16, 2018 60.0 2.80 3.10
DST 180216C00065000 C Feb 16, 2018 65.0 0.80 1.05
DST 180216C00070000 C Feb 16, 2018 70.0 0.15 0.25
DST 180216C00075000 C Feb 16, 2018 75.0 0.00 0.10
DST 180216C00080000 C Feb 16, 2018 80.0 0.00 0.70
DST 180216C00085000 C Feb 16, 2018 85.0 0.00 3.60
DST 180216C00090000 C Feb 16, 2018 90.0 0.00 0.40
DST 180216P00030000 P Feb 16, 2018 30.0 0.00 0.10
DST 180216P00035000 P Feb 16, 2018 35.0 0.00 2.45
DST 180216P00040000 P Feb 16, 2018 40.0 0.00 0.10
DST 180216P00045000 P Feb 16, 2018 45.0 0.05 0.20
DST 180216P00050000 P Feb 16, 2018 50.0 0.20 0.35
DST 180216P00055000 P Feb 16, 2018 55.0 0.60 0.90
DST 180216P00060000 P Feb 16, 2018 60.0 1.95 2.30
DST 180216P00065000 P Feb 16, 2018 65.0 4.80 5.40
DST 180216P00070000 P Feb 16, 2018 70.0 7.10 12.00
DST 180216P00075000 P Feb 16, 2018 75.0 13.20 15.70
DST 180216P00080000 P Feb 16, 2018 80.0 18.30 20.40
DST 180216P00085000 P Feb 16, 2018 85.0 22.90 26.70
DST 180216P00090000 P Feb 16, 2018 90.0 28.40 30.10
DST 180518C00030000 C May 18, 2018 30.0 28.50 33.40
DST 180518C00035000 C May 18, 2018 35.0 23.50 28.50
DST 180518C00040000 C May 18, 2018 40.0 18.50 23.50
DST 180518C00045000 C May 18, 2018 45.0 14.00 19.00
DST 180518C00050000 C May 18, 2018 50.0 11.40 12.00
DST 180518C00055000 C May 18, 2018 55.0 7.20 8.30
DST 180518C00060000 C May 18, 2018 60.0 3.90 4.50
DST 180518C00065000 C May 18, 2018 65.0 1.80 2.35
DST 180518C00070000 C May 18, 2018 70.0 0.60 1.00
DST 180518C00075000 C May 18, 2018 75.0 0.25 0.45
DST 180518P00030000 P May 18, 2018 30.0 0.00 2.95
DST 180518P00035000 P May 18, 2018 35.0 0.10 0.20
DST 180518P00040000 P May 18, 2018 40.0 0.20 0.30
DST 180518P00045000 P May 18, 2018 45.0 0.40 0.50
DST 180518P00050000 P May 18, 2018 50.0 0.80 1.00
DST 180518P00055000 P May 18, 2018 55.0 1.30 1.95
DST 180518P00060000 P May 18, 2018 60.0 3.10 3.60
DST 180518P00065000 P May 18, 2018 65.0 5.70 6.50
DST 180518P00070000 P May 18, 2018 70.0 9.80 10.40
DST 180518P00075000 P May 18, 2018 75.0 12.10 17.00
OPRA data is delayed 15 minutes.