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 Sep 23 2014 11:50AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DST 141018C00055000 C 10/18/14 55.0 30.20 33.20
DST 141018C00060000 C 10/18/14 60.0 25.20 28.20
DST 141018C00065000 C 10/18/14 65.0 20.20 23.60
DST 141018C00070000 C 10/18/14 70.0 15.40 18.50
DST 141018C00075000 C 10/18/14 75.0 10.40 13.50
DST 141018C00080000 C 10/18/14 80.0 5.30 8.00
DST 141018C00085000 C 10/18/14 85.0 2.35 2.70
DST 141018C00090000 C 10/18/14 90.0 0.20 0.65
DST 141018C00095000 C 10/18/14 95.0 0.00 0.25
DST 141018C00100000 C 10/18/14 100.0 0.00 0.25
DST 141018C00105000 C 10/18/14 105.0 0.00 0.25
DST 141018C00110000 C 10/18/14 110.0 0.00 0.25
DST 141018C00115000 C 10/18/14 115.0 0.00 0.25
DST 141018C00120000 C 10/18/14 120.0 0.00 0.25
DST 141018C00125000 C 10/18/14 125.0 0.00 0.25
DST 141018P00055000 P 10/18/14 55.0 0.00 0.25
DST 141018P00060000 P 10/18/14 60.0 0.00 0.25
DST 141018P00065000 P 10/18/14 65.0 0.00 0.25
DST 141018P00070000 P 10/18/14 70.0 0.00 0.50
DST 141018P00075000 P 10/18/14 75.0 0.00 0.50
DST 141018P00080000 P 10/18/14 80.0 0.05 0.75
DST 141018P00085000 P 10/18/14 85.0 0.75 1.15
DST 141018P00090000 P 10/18/14 90.0 2.85 4.40
DST 141018P00095000 P 10/18/14 95.0 6.20 9.40
DST 141018P00100000 P 10/18/14 100.0 11.10 15.50
DST 141018P00105000 P 10/18/14 105.0 16.10 20.50
DST 141018P00110000 P 10/18/14 110.0 21.10 25.50
DST 141018P00115000 P 10/18/14 115.0 26.10 30.50
DST 141018P00120000 P 10/18/14 120.0 31.10 35.50
DST 141018P00125000 P 10/18/14 125.0 36.20 40.70
DST 141122C00055000 C 11/22/14 55.0 30.30 34.00
DST 141122C00060000 C 11/22/14 60.0 25.30 29.10
DST 141122C00065000 C 11/22/14 65.0 20.00 23.60
DST 141122C00070000 C 11/22/14 70.0 15.00 18.20
DST 141122C00075000 C 11/22/14 75.0 10.30 13.40
DST 141122C00080000 C 11/22/14 80.0 5.40 8.10
DST 141122C00085000 C 11/22/14 85.0 3.50 4.10
DST 141122C00090000 C 11/22/14 90.0 1.25 1.55
DST 141122C00095000 C 11/22/14 95.0 0.15 0.80
DST 141122C00100000 C 11/22/14 100.0 0.00 0.50
DST 141122C00105000 C 11/22/14 105.0 0.00 0.25
DST 141122C00110000 C 11/22/14 110.0 0.00 0.25
DST 141122C00115000 C 11/22/14 115.0 0.00 0.25
DST 141122C00120000 C 11/22/14 120.0 0.00 0.25
DST 141122C00125000 C 11/22/14 125.0 0.00 0.25
DST 141122C00130000 C 11/22/14 130.0 0.00 0.25
DST 141122P00055000 P 11/22/14 55.0 0.00 0.25
DST 141122P00060000 P 11/22/14 60.0 0.00 0.25
DST 141122P00065000 P 11/22/14 65.0 0.00 0.50
DST 141122P00070000 P 11/22/14 70.0 0.00 0.50
DST 141122P00075000 P 11/22/14 75.0 0.00 0.90
DST 141122P00080000 P 11/22/14 80.0 0.65 1.30
DST 141122P00085000 P 11/22/14 85.0 2.00 2.35
DST 141122P00090000 P 11/22/14 90.0 4.60 5.40
DST 141122P00095000 P 11/22/14 95.0 8.10 9.80
DST 141122P00100000 P 11/22/14 100.0 11.40 15.40
DST 141122P00105000 P 11/22/14 105.0 16.40 19.80
DST 141122P00110000 P 11/22/14 110.0 22.00 25.80
DST 141122P00115000 P 11/22/14 115.0 27.00 30.80
DST 141122P00120000 P 11/22/14 120.0 32.00 35.80
DST 141122P00125000 P 11/22/14 125.0 36.30 40.70
DST 141122P00130000 P 11/22/14 130.0 41.40 45.70
DST 150220C00055000 C 02/20/15 55.0 29.50 34.00
DST 150220C00060000 C 02/20/15 60.0 24.60 29.20
DST 150220C00065000 C 02/20/15 65.0 19.90 24.30
DST 150220C00070000 C 02/20/15 70.0 15.50 18.70
DST 150220C00075000 C 02/20/15 75.0 11.90 13.40
DST 150220C00080000 C 02/20/15 80.0 7.70 9.30
DST 150220C00085000 C 02/20/15 85.0 4.80 5.60
DST 150220C00090000 C 02/20/15 90.0 2.00 3.20
DST 150220C00095000 C 02/20/15 95.0 0.80 2.45
DST 150220C00100000 C 02/20/15 100.0 0.10 1.40
DST 150220C00105000 C 02/20/15 105.0 0.00 1.05
DST 150220C00110000 C 02/20/15 110.0 0.00 0.50
DST 150220C00115000 C 02/20/15 115.0 0.00 0.55
DST 150220C00120000 C 02/20/15 120.0 0.00 0.50
DST 150220C00125000 C 02/20/15 125.0 0.00 0.30
DST 150220P00055000 P 02/20/15 55.0 0.00 0.50
DST 150220P00060000 P 02/20/15 60.0 0.00 0.60
DST 150220P00065000 P 02/20/15 65.0 0.00 1.15
DST 150220P00070000 P 02/20/15 70.0 0.30 1.00
DST 150220P00075000 P 02/20/15 75.0 0.55 2.00
DST 150220P00080000 P 02/20/15 80.0 1.35 2.80
DST 150220P00085000 P 02/20/15 85.0 2.70 4.20
DST 150220P00090000 P 02/20/15 90.0 6.00 7.10
DST 150220P00095000 P 02/20/15 95.0 9.40 10.70
DST 150220P00100000 P 02/20/15 100.0 13.60 15.10
DST 150220P00105000 P 02/20/15 105.0 16.60 21.00
DST 150220P00110000 P 02/20/15 110.0 21.40 25.90
DST 150220P00115000 P 02/20/15 115.0 26.40 30.80
DST 150220P00120000 P 02/20/15 120.0 31.30 35.80
DST 150220P00125000 P 02/20/15 125.0 36.40 40.80
DST 150515C00055000 C 05/15/15 55.0 29.60 34.00
DST 150515C00060000 C 05/15/15 60.0 24.60 29.10
DST 150515C00065000 C 05/15/15 65.0 20.00 24.30
DST 150515C00070000 C 05/15/15 70.0 15.20 19.10
DST 150515C00075000 C 05/15/15 75.0 11.10 14.50
DST 150515C00080000 C 05/15/15 80.0 8.20 11.10
DST 150515C00085000 C 05/15/15 85.0 5.60 7.10
DST 150515C00090000 C 05/15/15 90.0 2.90 4.70
DST 150515C00095000 C 05/15/15 95.0 0.60 4.90
DST 150515C00100000 C 05/15/15 100.0 0.00 4.40
DST 150515C00105000 C 05/15/15 105.0 0.00 3.80
DST 150515C00110000 C 05/15/15 110.0 0.00 2.90
DST 150515C00115000 C 05/15/15 115.0 0.00 2.75
DST 150515C00120000 C 05/15/15 120.0 0.00 1.05
DST 150515C00125000 C 05/15/15 125.0 0.00 1.05
DST 150515P00055000 P 05/15/15 55.0 0.00 2.75
DST 150515P00060000 P 05/15/15 60.0 0.00 0.80
DST 150515P00065000 P 05/15/15 65.0 0.10 2.50
DST 150515P00070000 P 05/15/15 70.0 0.45 3.80
DST 150515P00075000 P 05/15/15 75.0 0.80 3.80
DST 150515P00080000 P 05/15/15 80.0 1.00 5.50
DST 150515P00085000 P 05/15/15 85.0 3.10 6.00
DST 150515P00090000 P 05/15/15 90.0 6.70 8.60
DST 150515P00095000 P 05/15/15 95.0 9.60 13.00
DST 150515P00100000 P 05/15/15 100.0 14.10 17.20
DST 150515P00105000 P 05/15/15 105.0 17.40 21.70
DST 150515P00110000 P 05/15/15 110.0 22.00 26.40
DST 150515P00115000 P 05/15/15 115.0 26.70 31.30
DST 150515P00120000 P 05/15/15 120.0 31.50 35.80
DST 150515P00125000 P 05/15/15 125.0 36.50 40.90

OPRA data is delayed 15 minutes.