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 (2015-05-15)Premium Content

Dst Systems Inc (DST)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DST 150619C00060000 C 06/19/15 60.0 57.40 61.80
DST 150619C00065000 C 06/19/15 65.0 52.40 56.80
DST 150619C00070000 C 06/19/15 70.0 47.40 51.80
DST 150619C00075000 C 06/19/15 75.0 42.30 46.80
DST 150619C00080000 C 06/19/15 80.0 37.40 41.80
DST 150619C00085000 C 06/19/15 85.0 32.30 36.80
DST 150619C00090000 C 06/19/15 90.0 27.30 31.80
DST 150619C00095000 C 06/19/15 95.0 22.30 26.80
DST 150619C00100000 C 06/19/15 100.0 17.30 21.80
DST 150619C00105000 C 06/19/15 105.0 12.60 16.90
DST 150619C00110000 C 06/19/15 110.0 7.60 11.90
DST 150619C00115000 C 06/19/15 115.0 4.70 5.50
DST 150619C00120000 C 06/19/15 120.0 1.45 1.95
DST 150619C00125000 C 06/19/15 125.0 0.30 0.55
DST 150619C00130000 C 06/19/15 130.0 0.00 0.25
DST 150619C00135000 C 06/19/15 135.0 0.00 0.25
DST 150619C00140000 C 06/19/15 140.0 0.00 0.25
DST 150619C00145000 C 06/19/15 145.0 0.00 0.25
DST 150619C00150000 C 06/19/15 150.0 0.00 0.25
DST 150619C00155000 C 06/19/15 155.0 0.00 0.25
DST 150619C00160000 C 06/19/15 160.0 0.00 0.25
DST 150619C00165000 C 06/19/15 165.0 0.00 0.25
DST 150619C00170000 C 06/19/15 170.0 0.00 0.25
DST 150619P00060000 P 06/19/15 60.0 0.00 0.25
DST 150619P00065000 P 06/19/15 65.0 0.00 0.25
DST 150619P00070000 P 06/19/15 70.0 0.00 0.25
DST 150619P00075000 P 06/19/15 75.0 0.00 0.25
DST 150619P00080000 P 06/19/15 80.0 0.00 0.25
DST 150619P00085000 P 06/19/15 85.0 0.00 0.25
DST 150619P00090000 P 06/19/15 90.0 0.00 0.25
DST 150619P00095000 P 06/19/15 95.0 0.00 0.25
DST 150619P00100000 P 06/19/15 100.0 0.00 0.25
DST 150619P00105000 P 06/19/15 105.0 0.00 0.25
DST 150619P00110000 P 06/19/15 110.0 0.10 0.30
DST 150619P00115000 P 06/19/15 115.0 0.55 0.85
DST 150619P00120000 P 06/19/15 120.0 2.20 2.70
DST 150619P00125000 P 06/19/15 125.0 5.60 6.50
DST 150619P00130000 P 06/19/15 130.0 8.40 12.90
DST 150619P00135000 P 06/19/15 135.0 13.30 17.80
DST 150619P00140000 P 06/19/15 140.0 18.30 22.80
DST 150619P00145000 P 06/19/15 145.0 23.40 27.70
DST 150619P00150000 P 06/19/15 150.0 28.30 32.80
DST 150619P00155000 P 06/19/15 155.0 33.50 38.10
DST 150619P00160000 P 06/19/15 160.0 38.50 43.10
DST 150619P00165000 P 06/19/15 165.0 43.40 47.90
DST 150619P00170000 P 06/19/15 170.0 48.30 52.80
DST 150717C00060000 C 07/17/15 60.0 58.40 60.60
DST 150717C00065000 C 07/17/15 65.0 53.40 55.60
DST 150717C00070000 C 07/17/15 70.0 48.40 50.60
DST 150717C00075000 C 07/17/15 75.0 43.40 45.60
DST 150717C00080000 C 07/17/15 80.0 38.40 40.60
DST 150717C00085000 C 07/17/15 85.0 33.40 35.60
DST 150717C00090000 C 07/17/15 90.0 28.40 30.60
DST 150717C00095000 C 07/17/15 95.0 23.40 25.60
DST 150717C00100000 C 07/17/15 100.0 18.40 20.60
DST 150717C00105000 C 07/17/15 105.0 13.40 15.60
DST 150717C00110000 C 07/17/15 110.0 9.60 10.50
DST 150717C00115000 C 07/17/15 115.0 5.50 6.30
DST 150717C00120000 C 07/17/15 120.0 2.60 3.10
DST 150717C00125000 C 07/17/15 125.0 0.95 1.30
DST 150717C00130000 C 07/17/15 130.0 0.25 0.50
DST 150717C00135000 C 07/17/15 135.0 0.00 0.25
DST 150717C00140000 C 07/17/15 140.0 0.00 0.25
DST 150717C00145000 C 07/17/15 145.0 0.00 0.25
DST 150717C00150000 C 07/17/15 150.0 0.00 0.25
DST 150717C00155000 C 07/17/15 155.0 0.00 0.25
DST 150717C00160000 C 07/17/15 160.0 0.00 0.25
DST 150717C00165000 C 07/17/15 165.0 0.00 0.25
DST 150717C00170000 C 07/17/15 170.0 0.00 0.25
DST 150717C00175000 C 07/17/15 175.0 0.00 0.25
DST 150717P00060000 P 07/17/15 60.0 0.00 0.25
DST 150717P00065000 P 07/17/15 65.0 0.00 0.25
DST 150717P00070000 P 07/17/15 70.0 0.00 0.25
DST 150717P00075000 P 07/17/15 75.0 0.00 0.25
DST 150717P00080000 P 07/17/15 80.0 0.00 0.25
DST 150717P00085000 P 07/17/15 85.0 0.00 0.25
DST 150717P00090000 P 07/17/15 90.0 0.00 0.25
DST 150717P00095000 P 07/17/15 95.0 0.00 0.25
DST 150717P00100000 P 07/17/15 100.0 0.00 0.25
DST 150717P00105000 P 07/17/15 105.0 0.10 0.35
DST 150717P00110000 P 07/17/15 110.0 0.40 0.70
DST 150717P00115000 P 07/17/15 115.0 1.25 1.60
DST 150717P00120000 P 07/17/15 120.0 3.10 3.70
DST 150717P00125000 P 07/17/15 125.0 6.20 7.00
DST 150717P00130000 P 07/17/15 130.0 10.30 12.10
DST 150717P00135000 P 07/17/15 135.0 14.80 17.00
DST 150717P00140000 P 07/17/15 140.0 19.70 21.90
DST 150717P00145000 P 07/17/15 145.0 24.70 26.90
DST 150717P00150000 P 07/17/15 150.0 29.70 31.90
DST 150717P00155000 P 07/17/15 155.0 34.70 36.90
DST 150717P00160000 P 07/17/15 160.0 39.70 41.90
DST 150717P00165000 P 07/17/15 165.0 44.70 46.90
DST 150717P00170000 P 07/17/15 170.0 49.70 51.90
DST 150717P00175000 P 07/17/15 175.0 54.70 56.90
DST 150821C00060000 C 08/21/15 60.0 57.20 61.90
DST 150821C00065000 C 08/21/15 65.0 52.40 56.80
DST 150821C00070000 C 08/21/15 70.0 47.20 51.90
DST 150821C00075000 C 08/21/15 75.0 42.30 46.90
DST 150821C00080000 C 08/21/15 80.0 38.20 40.70
DST 150821C00085000 C 08/21/15 85.0 32.30 36.80
DST 150821C00090000 C 08/21/15 90.0 27.30 31.90
DST 150821C00095000 C 08/21/15 95.0 22.30 26.90
DST 150821C00100000 C 08/21/15 100.0 18.40 20.90
DST 150821C00105000 C 08/21/15 105.0 14.70 15.70
DST 150821C00110000 C 08/21/15 110.0 10.40 11.30
DST 150821C00115000 C 08/21/15 115.0 6.40 7.40
DST 150821C00120000 C 08/21/15 120.0 4.10 4.50
DST 150821C00125000 C 08/21/15 125.0 1.95 2.40
DST 150821C00130000 C 08/21/15 130.0 0.85 1.25
DST 150821P00060000 P 08/21/15 60.0 0.00 0.25
DST 150821P00065000 P 08/21/15 65.0 0.00 0.25
DST 150821P00070000 P 08/21/15 70.0 0.00 0.25
DST 150821P00075000 P 08/21/15 75.0 0.00 0.25
DST 150821P00080000 P 08/21/15 80.0 0.00 0.25
DST 150821P00085000 P 08/21/15 85.0 0.00 0.25
DST 150821P00090000 P 08/21/15 90.0 0.00 0.25
DST 150821P00095000 P 08/21/15 95.0 0.10 0.35
DST 150821P00100000 P 08/21/15 100.0 0.20 0.50
DST 150821P00105000 P 08/21/15 105.0 0.50 0.85
DST 150821P00110000 P 08/21/15 110.0 1.10 1.50
DST 150821P00115000 P 08/21/15 115.0 2.25 2.75
DST 150821P00120000 P 08/21/15 120.0 4.20 4.90
DST 150821P00125000 P 08/21/15 125.0 7.30 8.10
DST 150821P00130000 P 08/21/15 130.0 11.10 12.30
DST 151120C00055000 C 11/20/15 55.0 62.30 66.80
DST 151120C00060000 C 11/20/15 60.0 57.20 61.80
DST 151120C00065000 C 11/20/15 65.0 52.20 56.80
DST 151120C00070000 C 11/20/15 70.0 47.30 51.80
DST 151120C00075000 C 11/20/15 75.0 42.30 46.80
DST 151120C00080000 C 11/20/15 80.0 37.30 41.80
DST 151120C00085000 C 11/20/15 85.0 32.30 36.90
DST 151120C00090000 C 11/20/15 90.0 27.50 32.00
DST 151120C00095000 C 11/20/15 95.0 23.10 26.80
DST 151120C00100000 C 11/20/15 100.0 19.70 21.00
DST 151120C00105000 C 11/20/15 105.0 15.80 16.70
DST 151120C00110000 C 11/20/15 110.0 11.80 12.80
DST 151120C00115000 C 11/20/15 115.0 8.50 9.30
DST 151120C00120000 C 11/20/15 120.0 5.80 6.50
DST 151120C00125000 C 11/20/15 125.0 3.80 4.40
DST 151120C00130000 C 11/20/15 130.0 2.30 2.90
DST 151120C00135000 C 11/20/15 135.0 1.40 1.85
DST 151120C00140000 C 11/20/15 140.0 0.70 1.25
DST 151120C00145000 C 11/20/15 145.0 0.40 0.85
DST 151120C00150000 C 11/20/15 150.0 0.15 0.60
DST 151120C00155000 C 11/20/15 155.0 0.05 0.40
DST 151120C00160000 C 11/20/15 160.0 0.00 0.30
DST 151120P00055000 P 11/20/15 55.0 0.00 0.25
DST 151120P00060000 P 11/20/15 60.0 0.00 0.25
DST 151120P00065000 P 11/20/15 65.0 0.00 0.25
DST 151120P00070000 P 11/20/15 70.0 0.00 0.25
DST 151120P00075000 P 11/20/15 75.0 0.00 0.30
DST 151120P00080000 P 11/20/15 80.0 0.05 0.40
DST 151120P00085000 P 11/20/15 85.0 0.15 0.50
DST 151120P00090000 P 11/20/15 90.0 0.25 1.05
DST 151120P00095000 P 11/20/15 95.0 0.50 0.95
DST 151120P00100000 P 11/20/15 100.0 0.90 1.40
DST 151120P00105000 P 11/20/15 105.0 1.65 2.05
DST 151120P00110000 P 11/20/15 110.0 2.60 3.20
DST 151120P00115000 P 11/20/15 115.0 4.20 4.90
DST 151120P00120000 P 11/20/15 120.0 6.40 7.10
DST 151120P00125000 P 11/20/15 125.0 9.30 10.10
DST 151120P00130000 P 11/20/15 130.0 12.80 13.70
DST 151120P00135000 P 11/20/15 135.0 16.80 17.80
DST 151120P00140000 P 11/20/15 140.0 21.10 22.10
DST 151120P00145000 P 11/20/15 145.0 24.10 28.50
DST 151120P00150000 P 11/20/15 150.0 28.90 33.50
DST 151120P00155000 P 11/20/15 155.0 33.60 38.30
DST 151120P00160000 P 11/20/15 160.0 38.50 42.80

OPRA data is delayed 15 minutes.