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 (2014-11-14)Premium Content

Dst Systems Inc (DST)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DST 141220C00050000 C 12/20/14 50.0 47.30 51.60
DST 141220C00055000 C 12/20/14 55.0 42.20 46.50
DST 141220C00060000 C 12/20/14 60.0 37.30 41.60
DST 141220C00065000 C 12/20/14 65.0 33.00 35.90
DST 141220C00070000 C 12/20/14 70.0 27.30 31.60
DST 141220C00075000 C 12/20/14 75.0 22.30 26.60
DST 141220C00080000 C 12/20/14 80.0 17.70 21.00
DST 141220C00085000 C 12/20/14 85.0 13.10 15.90
DST 141220C00090000 C 12/20/14 90.0 8.10 11.00
DST 141220C00095000 C 12/20/14 95.0 2.95 7.10
DST 141220C00100000 C 12/20/14 100.0 1.05 1.30
DST 141220C00105000 C 12/20/14 105.0 0.00 0.95
DST 141220C00110000 C 12/20/14 110.0 0.00 0.60
DST 141220C00115000 C 12/20/14 115.0 0.00 0.70
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 0.85
DST 141220P00060000 P 12/20/14 60.0 0.00 0.65
DST 141220P00065000 P 12/20/14 65.0 0.00 0.65
DST 141220P00070000 P 12/20/14 70.0 0.00 0.70
DST 141220P00075000 P 12/20/14 75.0 0.00 0.85
DST 141220P00080000 P 12/20/14 80.0 0.00 0.95
DST 141220P00085000 P 12/20/14 85.0 0.00 1.00
DST 141220P00090000 P 12/20/14 90.0 0.00 1.10
DST 141220P00095000 P 12/20/14 95.0 0.25 1.50
DST 141220P00100000 P 12/20/14 100.0 1.80 2.05
DST 141220P00105000 P 12/20/14 105.0 3.40 7.90
DST 141220P00110000 P 12/20/14 110.0 9.10 11.90
DST 141220P00115000 P 12/20/14 115.0 13.50 17.90
DST 141220P00120000 P 12/20/14 120.0 19.30 21.80
DST 150117C00065000 C 01/17/15 65.0 33.00 35.70
DST 150117C00070000 C 01/17/15 70.0 27.00 31.70
DST 150117C00075000 C 01/17/15 75.0 22.20 26.70
DST 150117C00080000 C 01/17/15 80.0 18.00 21.20
DST 150117C00085000 C 01/17/15 85.0 13.00 16.20
DST 150117C00090000 C 01/17/15 90.0 8.20 11.30
DST 150117C00095000 C 01/17/15 95.0 3.30 7.70
DST 150117C00100000 C 01/17/15 100.0 1.80 2.70
DST 150117C00105000 C 01/17/15 105.0 0.30 0.85
DST 150117C00110000 C 01/17/15 110.0 0.00 1.85
DST 150117C00115000 C 01/17/15 115.0 0.00 0.95
DST 150117C00120000 C 01/17/15 120.0 0.00 0.70
DST 150117C00125000 C 01/17/15 125.0 0.00 0.85
DST 150117C00130000 C 01/17/15 130.0 0.00 0.95
DST 150117C00135000 C 01/17/15 135.0 0.00 0.60
DST 150117P00065000 P 01/17/15 65.0 0.00 0.50
DST 150117P00070000 P 01/17/15 70.0 0.00 0.85
DST 150117P00075000 P 01/17/15 75.0 0.00 0.85
DST 150117P00080000 P 01/17/15 80.0 0.00 0.90
DST 150117P00085000 P 01/17/15 85.0 0.00 1.55
DST 150117P00090000 P 01/17/15 90.0 0.00 1.15
DST 150117P00095000 P 01/17/15 95.0 0.70 1.10
DST 150117P00100000 P 01/17/15 100.0 2.45 3.30
DST 150117P00105000 P 01/17/15 105.0 3.90 8.30
DST 150117P00110000 P 01/17/15 110.0 8.40 12.90
DST 150117P00115000 P 01/17/15 115.0 14.10 17.00
DST 150117P00120000 P 01/17/15 120.0 18.50 23.00
DST 150117P00125000 P 01/17/15 125.0 23.30 27.90
DST 150117P00130000 P 01/17/15 130.0 28.60 32.50
DST 150117P00135000 P 01/17/15 135.0 34.30 36.50
DST 150220C00055000 C 02/20/15 55.0 42.20 46.70
DST 150220C00060000 C 02/20/15 60.0 37.30 41.80
DST 150220C00065000 C 02/20/15 65.0 32.20 36.70
DST 150220C00070000 C 02/20/15 70.0 27.20 31.60
DST 150220C00075000 C 02/20/15 75.0 22.90 26.60
DST 150220C00080000 C 02/20/15 80.0 17.90 21.60
DST 150220C00085000 C 02/20/15 85.0 13.20 16.60
DST 150220C00090000 C 02/20/15 90.0 8.20 12.60
DST 150220C00095000 C 02/20/15 95.0 5.80 8.40
DST 150220C00100000 C 02/20/15 100.0 2.90 3.50
DST 150220C00105000 C 02/20/15 105.0 0.95 2.00
DST 150220C00110000 C 02/20/15 110.0 0.05 0.75
DST 150220C00115000 C 02/20/15 115.0 0.00 0.90
DST 150220C00120000 C 02/20/15 120.0 0.00 0.70
DST 150220C00125000 C 02/20/15 125.0 0.00 0.50
DST 150220P00055000 P 02/20/15 55.0 0.00 0.50
DST 150220P00060000 P 02/20/15 60.0 0.00 0.75
DST 150220P00065000 P 02/20/15 65.0 0.00 1.00
DST 150220P00070000 P 02/20/15 70.0 0.00 0.90
DST 150220P00075000 P 02/20/15 75.0 0.00 1.25
DST 150220P00080000 P 02/20/15 80.0 0.00 0.80
DST 150220P00085000 P 02/20/15 85.0 0.05 0.90
DST 150220P00090000 P 02/20/15 90.0 0.55 1.60
DST 150220P00095000 P 02/20/15 95.0 1.55 2.20
DST 150220P00100000 P 02/20/15 100.0 3.30 4.60
DST 150220P00105000 P 02/20/15 105.0 4.60 9.00
DST 150220P00110000 P 02/20/15 110.0 9.40 12.80
DST 150220P00115000 P 02/20/15 115.0 13.60 17.40
DST 150220P00120000 P 02/20/15 120.0 18.50 22.90
DST 150220P00125000 P 02/20/15 125.0 24.20 27.20
DST 150515C00055000 C 05/15/15 55.0 42.30 46.80
DST 150515C00060000 C 05/15/15 60.0 37.20 41.80
DST 150515C00065000 C 05/15/15 65.0 32.40 36.70
DST 150515C00070000 C 05/15/15 70.0 27.50 31.80
DST 150515C00075000 C 05/15/15 75.0 22.60 27.00
DST 150515C00080000 C 05/15/15 80.0 18.10 22.20
DST 150515C00085000 C 05/15/15 85.0 13.30 17.70
DST 150515C00090000 C 05/15/15 90.0 9.30 13.60
DST 150515C00095000 C 05/15/15 95.0 6.30 9.70
DST 150515C00100000 C 05/15/15 100.0 4.00 6.80
DST 150515C00105000 C 05/15/15 105.0 2.05 4.50
DST 150515C00110000 C 05/15/15 110.0 0.50 3.10
DST 150515C00115000 C 05/15/15 115.0 0.00 3.90
DST 150515C00120000 C 05/15/15 120.0 0.00 2.95
DST 150515C00125000 C 05/15/15 125.0 0.00 0.85
DST 150515P00055000 P 05/15/15 55.0 0.00 0.80
DST 150515P00060000 P 05/15/15 60.0 0.00 0.85
DST 150515P00065000 P 05/15/15 65.0 0.00 1.55
DST 150515P00070000 P 05/15/15 70.0 0.00 0.95
DST 150515P00075000 P 05/15/15 75.0 0.10 1.10
DST 150515P00080000 P 05/15/15 80.0 0.30 1.35
DST 150515P00085000 P 05/15/15 85.0 0.80 1.75
DST 150515P00090000 P 05/15/15 90.0 1.20 2.60
DST 150515P00095000 P 05/15/15 95.0 2.50 5.20
DST 150515P00100000 P 05/15/15 100.0 4.30 7.50
DST 150515P00105000 P 05/15/15 105.0 7.00 10.30
DST 150515P00110000 P 05/15/15 110.0 9.70 14.30
DST 150515P00115000 P 05/15/15 115.0 14.00 18.50
DST 150515P00120000 P 05/15/15 120.0 18.60 23.10
DST 150515P00125000 P 05/15/15 125.0 24.30 27.10

OPRA data is delayed 15 minutes.