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 (2016-08-12)Premium Content

Dst Systems Inc (DST)
As of Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DST 161021C00060000 C 10/21/16 60.0 55.50 60.00
DST 161021C00065000 C 10/21/16 65.0 50.50 55.00
DST 161021C00070000 C 10/21/16 70.0 45.50 50.00
DST 161021C00075000 C 10/21/16 75.0 40.50 45.00
DST 161021C00080000 C 10/21/16 80.0 35.50 40.00
DST 161021C00085000 C 10/21/16 85.0 30.50 35.00
DST 161021C00090000 C 10/21/16 90.0 25.50 30.00
DST 161021C00095000 C 10/21/16 95.0 20.50 25.00
DST 161021C00100000 C 10/21/16 100.0 15.50 20.00
DST 161021C00105000 C 10/21/16 105.0 10.50 15.00
DST 161021C00110000 C 10/21/16 110.0 7.80 10.50
DST 161021C00115000 C 10/21/16 115.0 4.10 5.50
DST 161021C00120000 C 10/21/16 120.0 1.10 2.45
DST 161021C00125000 C 10/21/16 125.0 0.10 5.00
DST 161021C00130000 C 10/21/16 130.0 0.00 5.00
DST 161021C00135000 C 10/21/16 135.0 0.00 5.00
DST 161021C00140000 C 10/21/16 140.0 0.00 5.00
DST 161021C00145000 C 10/21/16 145.0 0.00 5.00
DST 161021C00150000 C 10/21/16 150.0 0.00 5.00
DST 161021C00155000 C 10/21/16 155.0 0.00 5.00
DST 161021C00160000 C 10/21/16 160.0 0.00 5.00
DST 161021C00165000 C 10/21/16 165.0 0.00 5.00
DST 161021C00170000 C 10/21/16 170.0 0.00 5.00
DST 161021C00175000 C 10/21/16 175.0 0.00 5.00
DST 161021C00180000 C 10/21/16 180.0 0.00 5.00
DST 161021P00060000 P 10/21/16 60.0 0.00 5.00
DST 161021P00065000 P 10/21/16 65.0 0.00 5.00
DST 161021P00070000 P 10/21/16 70.0 0.00 5.00
DST 161021P00075000 P 10/21/16 75.0 0.00 5.00
DST 161021P00080000 P 10/21/16 80.0 0.00 5.00
DST 161021P00085000 P 10/21/16 85.0 0.00 5.00
DST 161021P00090000 P 10/21/16 90.0 0.00 5.00
DST 161021P00095000 P 10/21/16 95.0 0.00 5.00
DST 161021P00100000 P 10/21/16 100.0 0.00 5.00
DST 161021P00105000 P 10/21/16 105.0 0.00 5.00
DST 161021P00110000 P 10/21/16 110.0 0.25 5.00
DST 161021P00115000 P 10/21/16 115.0 1.05 2.30
DST 161021P00120000 P 10/21/16 120.0 2.85 4.50
DST 161021P00125000 P 10/21/16 125.0 5.50 10.00
DST 161021P00130000 P 10/21/16 130.0 10.00 14.50
DST 161021P00135000 P 10/21/16 135.0 15.00 19.50
DST 161021P00140000 P 10/21/16 140.0 20.00 24.50
DST 161021P00145000 P 10/21/16 145.0 25.00 29.50
DST 161021P00150000 P 10/21/16 150.0 30.00 34.50
DST 161021P00155000 P 10/21/16 155.0 35.00 39.50
DST 161021P00160000 P 10/21/16 160.0 40.00 44.50
DST 161021P00165000 P 10/21/16 165.0 45.00 49.50
DST 161021P00170000 P 10/21/16 170.0 50.00 54.50
DST 161021P00175000 P 10/21/16 175.0 55.00 59.50
DST 161021P00180000 P 10/21/16 180.0 60.00 64.50
DST 161118C00055000 C 11/18/16 55.0 60.50 65.00
DST 161118C00060000 C 11/18/16 60.0 55.50 60.00
DST 161118C00065000 C 11/18/16 65.0 50.50 55.00
DST 161118C00070000 C 11/18/16 70.0 45.50 50.00
DST 161118C00075000 C 11/18/16 75.0 40.50 45.00
DST 161118C00080000 C 11/18/16 80.0 35.50 40.00
DST 161118C00085000 C 11/18/16 85.0 30.50 35.00
DST 161118C00090000 C 11/18/16 90.0 25.50 30.00
DST 161118C00095000 C 11/18/16 95.0 21.00 25.50
DST 161118C00100000 C 11/18/16 100.0 16.00 20.50
DST 161118C00105000 C 11/18/16 105.0 13.50 14.50
DST 161118C00110000 C 11/18/16 110.0 9.20 10.10
DST 161118C00115000 C 11/18/16 115.0 5.40 6.30
DST 161118C00120000 C 11/18/16 120.0 2.90 3.30
DST 161118C00125000 C 11/18/16 125.0 1.20 1.60
DST 161118C00130000 C 11/18/16 130.0 0.40 0.70
DST 161118C00135000 C 11/18/16 135.0 0.05 0.60
DST 161118C00140000 C 11/18/16 140.0 0.00 0.25
DST 161118C00145000 C 11/18/16 145.0 0.00 0.25
DST 161118C00150000 C 11/18/16 150.0 0.00 5.00
DST 161118C00155000 C 11/18/16 155.0 0.00 5.00
DST 161118C00160000 C 11/18/16 160.0 0.00 5.00
DST 161118P00055000 P 11/18/16 55.0 0.00 5.00
DST 161118P00060000 P 11/18/16 60.0 0.00 5.00
DST 161118P00065000 P 11/18/16 65.0 0.00 5.00
DST 161118P00070000 P 11/18/16 70.0 0.00 5.00
DST 161118P00075000 P 11/18/16 75.0 0.00 5.00
DST 161118P00080000 P 11/18/16 80.0 0.00 0.25
DST 161118P00085000 P 11/18/16 85.0 0.05 0.25
DST 161118P00090000 P 11/18/16 90.0 0.10 0.60
DST 161118P00095000 P 11/18/16 95.0 0.20 0.70
DST 161118P00100000 P 11/18/16 100.0 0.30 0.80
DST 161118P00105000 P 11/18/16 105.0 0.60 1.05
DST 161118P00110000 P 11/18/16 110.0 1.25 1.80
DST 161118P00115000 P 11/18/16 115.0 2.45 2.90
DST 161118P00120000 P 11/18/16 120.0 4.60 5.20
DST 161118P00125000 P 11/18/16 125.0 7.60 8.80
DST 161118P00130000 P 11/18/16 130.0 11.70 12.90
DST 161118P00135000 P 11/18/16 135.0 15.50 19.50
DST 161118P00140000 P 11/18/16 140.0 20.00 24.50
DST 161118P00145000 P 11/18/16 145.0 25.00 29.50
DST 161118P00150000 P 11/18/16 150.0 30.00 34.50
DST 161118P00155000 P 11/18/16 155.0 35.00 39.50
DST 161118P00160000 P 11/18/16 160.0 40.00 44.50
DST 170217C00060000 C 02/17/17 60.0 55.50 60.00
DST 170217C00065000 C 02/17/17 65.0 50.50 55.00
DST 170217C00070000 C 02/17/17 70.0 45.50 50.00
DST 170217C00075000 C 02/17/17 75.0 41.00 45.00
DST 170217C00080000 C 02/17/17 80.0 36.00 40.50
DST 170217C00085000 C 02/17/17 85.0 31.00 35.50
DST 170217C00090000 C 02/17/17 90.0 26.00 30.50
DST 170217C00095000 C 02/17/17 95.0 22.60 26.10
DST 170217C00100000 C 02/17/17 100.0 19.20 20.30
DST 170217C00105000 C 02/17/17 105.0 15.10 16.00
DST 170217C00110000 C 02/17/17 110.0 11.30 12.20
DST 170217C00115000 C 02/17/17 115.0 7.70 8.90
DST 170217C00120000 C 02/17/17 120.0 5.40 5.90
DST 170217C00125000 C 02/17/17 125.0 3.40 3.80
DST 170217C00130000 C 02/17/17 130.0 2.00 2.40
DST 170217C00135000 C 02/17/17 135.0 1.10 1.60
DST 170217C00140000 C 02/17/17 140.0 0.50 0.95
DST 170217C00145000 C 02/17/17 145.0 0.20 0.60
DST 170217C00150000 C 02/17/17 150.0 0.05 0.40
DST 170217C00155000 C 02/17/17 155.0 0.00 0.30
DST 170217C00160000 C 02/17/17 160.0 0.00 0.25
DST 170217C00165000 C 02/17/17 165.0 0.00 0.25
DST 170217C00170000 C 02/17/17 170.0 0.00 5.00
DST 170217P00060000 P 02/17/17 60.0 0.05 0.30
DST 170217P00065000 P 02/17/17 65.0 0.10 0.45
DST 170217P00070000 P 02/17/17 70.0 0.15 0.45
DST 170217P00075000 P 02/17/17 75.0 0.20 0.55
DST 170217P00080000 P 02/17/17 80.0 0.30 0.65
DST 170217P00085000 P 02/17/17 85.0 0.40 0.80
DST 170217P00090000 P 02/17/17 90.0 0.55 0.95
DST 170217P00095000 P 02/17/17 95.0 0.85 1.55
DST 170217P00100000 P 02/17/17 100.0 1.35 1.80
DST 170217P00105000 P 02/17/17 105.0 2.15 2.80
DST 170217P00110000 P 02/17/17 110.0 3.20 4.10
DST 170217P00115000 P 02/17/17 115.0 4.90 5.70
DST 170217P00120000 P 02/17/17 120.0 7.10 8.60
DST 170217P00125000 P 02/17/17 125.0 10.00 11.10
DST 170217P00130000 P 02/17/17 130.0 13.60 14.80
DST 170217P00135000 P 02/17/17 135.0 17.60 18.80
DST 170217P00140000 P 02/17/17 140.0 21.60 23.70
DST 170217P00145000 P 02/17/17 145.0 25.50 30.00
DST 170217P00150000 P 02/17/17 150.0 30.50 35.00
DST 170217P00155000 P 02/17/17 155.0 35.50 40.00
DST 170217P00160000 P 02/17/17 160.0 40.50 44.50
DST 170217P00165000 P 02/17/17 165.0 45.50 49.50
DST 170217P00170000 P 02/17/17 170.0 50.50 54.50
DST 170519C00060000 C 05/19/17 60.0 55.50 60.00
DST 170519C00065000 C 05/19/17 65.0 51.00 55.00
DST 170519C00070000 C 05/19/17 70.0 46.00 50.50
DST 170519C00075000 C 05/19/17 75.0 41.00 45.50
DST 170519C00080000 C 05/19/17 80.0 36.00 40.50
DST 170519C00085000 C 05/19/17 85.0 31.50 36.00
DST 170519C00090000 C 05/19/17 90.0 26.50 31.00
DST 170519C00095000 C 05/19/17 95.0 22.50 27.00
DST 170519C00100000 C 05/19/17 100.0 18.00 22.50
DST 170519C00105000 C 05/19/17 105.0 14.50 19.00
DST 170519C00110000 C 05/19/17 110.0 11.00 15.50
DST 170519C00115000 C 05/19/17 115.0 9.90 11.40
DST 170519C00120000 C 05/19/17 120.0 7.10 7.70
DST 170519C00125000 C 05/19/17 125.0 4.90 5.60
DST 170519C00130000 C 05/19/17 130.0 3.20 4.00
DST 170519C00135000 C 05/19/17 135.0 2.05 2.75
DST 170519C00140000 C 05/19/17 140.0 0.00 5.00
DST 170519C00145000 C 05/19/17 145.0 0.00 5.00
DST 170519C00150000 C 05/19/17 150.0 0.00 2.00
DST 170519C00155000 C 05/19/17 155.0 0.00 5.00
DST 170519C00160000 C 05/19/17 160.0 0.00 5.00
DST 170519C00165000 C 05/19/17 165.0 0.00 5.00
DST 170519C00170000 C 05/19/17 170.0 0.00 5.00
DST 170519C00175000 C 05/19/17 175.0 0.00 5.00
DST 170519C00180000 C 05/19/17 180.0 0.00 5.00
DST 170519P00060000 P 05/19/17 60.0 0.00 5.00
DST 170519P00065000 P 05/19/17 65.0 0.00 5.00
DST 170519P00070000 P 05/19/17 70.0 0.00 5.00
DST 170519P00075000 P 05/19/17 75.0 0.00 5.00
DST 170519P00080000 P 05/19/17 80.0 0.00 5.00
DST 170519P00085000 P 05/19/17 85.0 0.00 5.00
DST 170519P00090000 P 05/19/17 90.0 0.00 5.00
DST 170519P00095000 P 05/19/17 95.0 0.00 5.00
DST 170519P00100000 P 05/19/17 100.0 0.50 5.40
DST 170519P00105000 P 05/19/17 105.0 3.50 4.20
DST 170519P00110000 P 05/19/17 110.0 4.90 5.80
DST 170519P00115000 P 05/19/17 115.0 6.60 7.40
DST 170519P00120000 P 05/19/17 120.0 8.90 9.80
DST 170519P00125000 P 05/19/17 125.0 11.70 13.20
DST 170519P00130000 P 05/19/17 130.0 14.10 18.50
DST 170519P00135000 P 05/19/17 135.0 17.60 22.00
DST 170519P00140000 P 05/19/17 140.0 22.00 26.50
DST 170519P00145000 P 05/19/17 145.0 26.50 31.00
DST 170519P00150000 P 05/19/17 150.0 31.00 35.50
DST 170519P00155000 P 05/19/17 155.0 35.60 40.00
DST 170519P00160000 P 05/19/17 160.0 40.50 45.00
DST 170519P00165000 P 05/19/17 165.0 45.50 50.00
DST 170519P00170000 P 05/19/17 170.0 50.50 55.00
DST 170519P00175000 P 05/19/17 175.0 55.50 59.50
DST 170519P00180000 P 05/19/17 180.0 60.50 64.50

OPRA data is delayed 15 minutes.