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 (2017-02-10)Premium Content

Dst Systems Inc (DST)
As of Feb 22 2017 12:21PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DST 170317C00060000 C 03/17/17 60.0 55.50 60.40
DST 170317C00065000 C 03/17/17 65.0 50.50 55.40
DST 170317C00070000 C 03/17/17 70.0 45.50 50.40
DST 170317C00075000 C 03/17/17 75.0 40.50 45.40
DST 170317C00080000 C 03/17/17 80.0 36.00 40.90
DST 170317C00085000 C 03/17/17 85.0 31.00 35.80
DST 170317C00090000 C 03/17/17 90.0 25.60 30.00
DST 170317C00095000 C 03/17/17 95.0 21.00 25.50
DST 170317C00100000 C 03/17/17 100.0 15.50 20.00
DST 170317C00105000 C 03/17/17 105.0 11.00 15.20
DST 170317C00110000 C 03/17/17 110.0 6.00 10.30
DST 170317C00115000 C 03/17/17 115.0 4.10 4.70
DST 170317C00120000 C 03/17/17 120.0 1.20 1.55
DST 170317C00125000 C 03/17/17 125.0 0.00 0.65
DST 170317C00130000 C 03/17/17 130.0 0.00 5.00
DST 170317C00135000 C 03/17/17 135.0 0.00 5.00
DST 170317C00140000 C 03/17/17 140.0 0.00 5.00
DST 170317C00145000 C 03/17/17 145.0 0.00 5.00
DST 170317C00150000 C 03/17/17 150.0 0.00 5.00
DST 170317C00155000 C 03/17/17 155.0 0.00 5.00
DST 170317C00160000 C 03/17/17 160.0 0.00 5.00
DST 170317C00165000 C 03/17/17 165.0 0.00 0.90
DST 170317P00060000 P 03/17/17 60.0 0.00 0.60
DST 170317P00065000 P 03/17/17 65.0 0.00 5.00
DST 170317P00070000 P 03/17/17 70.0 0.00 5.00
DST 170317P00075000 P 03/17/17 75.0 0.00 5.00
DST 170317P00080000 P 03/17/17 80.0 0.00 5.00
DST 170317P00085000 P 03/17/17 85.0 0.00 5.00
DST 170317P00090000 P 03/17/17 90.0 0.00 0.35
DST 170317P00095000 P 03/17/17 95.0 0.00 5.00
DST 170317P00100000 P 03/17/17 100.0 0.00 0.70
DST 170317P00105000 P 03/17/17 105.0 0.00 0.75
DST 170317P00110000 P 03/17/17 110.0 0.00 2.10
DST 170317P00115000 P 03/17/17 115.0 0.75 1.10
DST 170317P00120000 P 03/17/17 120.0 2.70 3.20
DST 170317P00125000 P 03/17/17 125.0 5.30 9.50
DST 170317P00130000 P 03/17/17 130.0 10.20 14.40
DST 170317P00135000 P 03/17/17 135.0 15.10 19.50
DST 170317P00140000 P 03/17/17 140.0 20.10 24.50
DST 170317P00145000 P 03/17/17 145.0 24.60 29.50
DST 170317P00150000 P 03/17/17 150.0 30.10 34.40
DST 170317P00155000 P 03/17/17 155.0 34.60 39.50
DST 170317P00160000 P 03/17/17 160.0 39.60 44.50
DST 170317P00165000 P 03/17/17 165.0 44.60 49.50
DST 170421C00060000 C 04/21/17 60.0 56.00 60.90
DST 170421C00065000 C 04/21/17 65.0 51.00 55.90
DST 170421C00070000 C 04/21/17 70.0 46.00 50.90
DST 170421C00075000 C 04/21/17 75.0 41.00 45.90
DST 170421C00080000 C 04/21/17 80.0 36.00 40.90
DST 170421C00085000 C 04/21/17 85.0 31.00 35.90
DST 170421C00090000 C 04/21/17 90.0 26.00 30.90
DST 170421C00095000 C 04/21/17 95.0 21.00 25.90
DST 170421C00100000 C 04/21/17 100.0 16.00 20.90
DST 170421C00105000 C 04/21/17 105.0 11.50 16.00
DST 170421C00110000 C 04/21/17 110.0 7.00 11.70
DST 170421C00115000 C 04/21/17 115.0 5.30 6.70
DST 170421C00120000 C 04/21/17 120.0 2.30 3.90
DST 170421C00125000 C 04/21/17 125.0 1.15 2.10
DST 170421C00130000 C 04/21/17 130.0 0.20 1.20
DST 170421C00135000 C 04/21/17 135.0 0.00 5.00
DST 170421C00140000 C 04/21/17 140.0 0.00 5.00
DST 170421C00145000 C 04/21/17 145.0 0.00 5.00
DST 170421C00150000 C 04/21/17 150.0 0.00 5.00
DST 170421C00155000 C 04/21/17 155.0 0.00 5.00
DST 170421C00160000 C 04/21/17 160.0 0.00 5.00
DST 170421C00165000 C 04/21/17 165.0 0.00 5.00
DST 170421C00170000 C 04/21/17 170.0 0.00 5.00
DST 170421C00175000 C 04/21/17 175.0 0.00 5.00
DST 170421P00060000 P 04/21/17 60.0 0.00 5.00
DST 170421P00065000 P 04/21/17 65.0 0.00 5.00
DST 170421P00070000 P 04/21/17 70.0 0.00 5.00
DST 170421P00075000 P 04/21/17 75.0 0.00 5.00
DST 170421P00080000 P 04/21/17 80.0 0.00 5.00
DST 170421P00085000 P 04/21/17 85.0 0.00 5.00
DST 170421P00090000 P 04/21/17 90.0 0.00 5.00
DST 170421P00095000 P 04/21/17 95.0 0.00 5.00
DST 170421P00100000 P 04/21/17 100.0 0.00 0.90
DST 170421P00105000 P 04/21/17 105.0 0.00 5.00
DST 170421P00110000 P 04/21/17 110.0 0.75 1.90
DST 170421P00115000 P 04/21/17 115.0 1.85 3.20
DST 170421P00120000 P 04/21/17 120.0 4.30 5.30
DST 170421P00125000 P 04/21/17 125.0 6.10 10.50
DST 170421P00130000 P 04/21/17 130.0 9.70 14.50
DST 170421P00135000 P 04/21/17 135.0 14.70 19.50
DST 170421P00140000 P 04/21/17 140.0 19.10 24.00
DST 170421P00145000 P 04/21/17 145.0 24.60 29.50
DST 170421P00150000 P 04/21/17 150.0 29.10 34.00
DST 170421P00155000 P 04/21/17 155.0 34.10 39.00
DST 170421P00160000 P 04/21/17 160.0 39.70 44.50
DST 170421P00165000 P 04/21/17 165.0 44.60 49.50
DST 170421P00170000 P 04/21/17 170.0 49.60 54.50
DST 170421P00175000 P 04/21/17 175.0 54.60 59.50
DST 170519C00060000 C 05/19/17 60.0 56.00 60.90
DST 170519C00065000 C 05/19/17 65.0 51.00 55.90
DST 170519C00070000 C 05/19/17 70.0 46.00 50.90
DST 170519C00075000 C 05/19/17 75.0 41.00 45.90
DST 170519C00080000 C 05/19/17 80.0 36.00 40.90
DST 170519C00085000 C 05/19/17 85.0 31.00 35.90
DST 170519C00090000 C 05/19/17 90.0 26.00 30.90
DST 170519C00095000 C 05/19/17 95.0 21.50 26.20
DST 170519C00100000 C 05/19/17 100.0 16.60 21.00
DST 170519C00105000 C 05/19/17 105.0 12.00 15.20
DST 170519C00110000 C 05/19/17 110.0 10.10 11.20
DST 170519C00115000 C 05/19/17 115.0 6.50 7.50
DST 170519C00120000 C 05/19/17 120.0 3.60 4.60
DST 170519C00125000 C 05/19/17 125.0 1.85 2.70
DST 170519C00130000 C 05/19/17 130.0 0.80 1.60
DST 170519C00135000 C 05/19/17 135.0 0.15 5.00
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 5.00
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 0.70
DST 170519P00060000 P 05/19/17 60.0 0.00 0.85
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 0.15 0.55
DST 170519P00085000 P 05/19/17 85.0 0.00 0.70
DST 170519P00090000 P 05/19/17 90.0 0.00 5.00
DST 170519P00095000 P 05/19/17 95.0 0.00 1.40
DST 170519P00100000 P 05/19/17 100.0 0.05 1.15
DST 170519P00105000 P 05/19/17 105.0 0.85 1.65
DST 170519P00110000 P 05/19/17 110.0 1.65 2.45
DST 170519P00115000 P 05/19/17 115.0 2.95 3.90
DST 170519P00120000 P 05/19/17 120.0 5.10 6.10
DST 170519P00125000 P 05/19/17 125.0 8.30 9.50
DST 170519P00130000 P 05/19/17 130.0 10.60 13.30
DST 170519P00135000 P 05/19/17 135.0 14.60 19.50
DST 170519P00140000 P 05/19/17 140.0 19.60 24.50
DST 170519P00145000 P 05/19/17 145.0 24.60 29.50
DST 170519P00150000 P 05/19/17 150.0 29.60 34.50
DST 170519P00155000 P 05/19/17 155.0 34.60 39.50
DST 170519P00160000 P 05/19/17 160.0 39.60 44.50
DST 170519P00165000 P 05/19/17 165.0 44.60 49.50
DST 170519P00170000 P 05/19/17 170.0 49.60 54.50
DST 170519P00175000 P 05/19/17 175.0 54.60 59.50
DST 170519P00180000 P 05/19/17 180.0 59.50 64.50
DST 170818C00055000 C 08/18/17 55.0 61.00 65.90
DST 170818C00060000 C 08/18/17 60.0 56.00 60.90
DST 170818C00065000 C 08/18/17 65.0 51.00 55.90
DST 170818C00070000 C 08/18/17 70.0 46.00 50.90
DST 170818C00075000 C 08/18/17 75.0 41.00 45.90
DST 170818C00080000 C 08/18/17 80.0 36.00 40.80
DST 170818C00085000 C 08/18/17 85.0 31.50 36.40
DST 170818C00090000 C 08/18/17 90.0 26.50 31.40
DST 170818C00095000 C 08/18/17 95.0 22.00 26.90
DST 170818C00100000 C 08/18/17 100.0 17.50 20.90
DST 170818C00105000 C 08/18/17 105.0 15.60 16.90
DST 170818C00110000 C 08/18/17 110.0 12.10 13.30
DST 170818C00115000 C 08/18/17 115.0 8.80 9.60
DST 170818C00120000 C 08/18/17 120.0 6.00 6.90
DST 170818C00125000 C 08/18/17 125.0 3.90 4.80
DST 170818C00130000 C 08/18/17 130.0 2.40 3.20
DST 170818C00135000 C 08/18/17 135.0 1.40 2.45
DST 170818C00140000 C 08/18/17 140.0 0.00 1.75
DST 170818C00145000 C 08/18/17 145.0 0.10 1.10
DST 170818C00150000 C 08/18/17 150.0 0.00 0.50
DST 170818C00155000 C 08/18/17 155.0 0.00 5.00
DST 170818C00160000 C 08/18/17 160.0 0.00 1.05
DST 170818P00055000 P 08/18/17 55.0 0.00 1.10
DST 170818P00060000 P 08/18/17 60.0 0.00 5.00
DST 170818P00065000 P 08/18/17 65.0 0.00 5.00
DST 170818P00070000 P 08/18/17 70.0 0.00 5.00
DST 170818P00075000 P 08/18/17 75.0 0.00 1.40
DST 170818P00080000 P 08/18/17 80.0 0.00 5.00
DST 170818P00085000 P 08/18/17 85.0 0.10 5.00
DST 170818P00090000 P 08/18/17 90.0 0.00 1.40
DST 170818P00095000 P 08/18/17 95.0 0.00 1.75
DST 170818P00100000 P 08/18/17 100.0 1.55 2.45
DST 170818P00105000 P 08/18/17 105.0 2.40 3.10
DST 170818P00110000 P 08/18/17 110.0 3.50 4.40
DST 170818P00115000 P 08/18/17 115.0 5.20 6.20
DST 170818P00120000 P 08/18/17 120.0 7.50 8.50
DST 170818P00125000 P 08/18/17 125.0 10.40 11.30
DST 170818P00130000 P 08/18/17 130.0 13.70 15.20
DST 170818P00135000 P 08/18/17 135.0 15.90 19.00
DST 170818P00140000 P 08/18/17 140.0 20.60 25.00
DST 170818P00145000 P 08/18/17 145.0 24.60 29.50
DST 170818P00150000 P 08/18/17 150.0 29.60 34.50
DST 170818P00155000 P 08/18/17 155.0 34.60 39.50
DST 170818P00160000 P 08/18/17 160.0 39.60 44.50

OPRA data is delayed 15 minutes.