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 (2016-11-11)Premium Content

Dst Systems Inc (DST)
As of Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DST 170120C00055000 C 01/20/17 55.0 54.50 58.90
DST 170120C00060000 C 01/20/17 60.0 49.50 53.90
DST 170120C00065000 C 01/20/17 65.0 44.50 48.90
DST 170120C00070000 C 01/20/17 70.0 39.50 43.90
DST 170120C00075000 C 01/20/17 75.0 34.50 38.90
DST 170120C00080000 C 01/20/17 80.0 29.50 34.00
DST 170120C00085000 C 01/20/17 85.0 24.50 28.90
DST 170120C00090000 C 01/20/17 90.0 19.00 23.50
DST 170120C00095000 C 01/20/17 95.0 14.50 18.70
DST 170120C00100000 C 01/20/17 100.0 9.50 13.30
DST 170120C00105000 C 01/20/17 105.0 4.50 8.30
DST 170120C00110000 C 01/20/17 110.0 1.40 2.95
DST 170120C00115000 C 01/20/17 115.0 0.00 1.00
DST 170120C00120000 C 01/20/17 120.0 0.00 0.40
DST 170120C00125000 C 01/20/17 125.0 0.00 0.90
DST 170120C00130000 C 01/20/17 130.0 0.00 1.40
DST 170120C00135000 C 01/20/17 135.0 0.00 1.00
DST 170120C00140000 C 01/20/17 140.0 0.00 1.00
DST 170120C00145000 C 01/20/17 145.0 0.00 5.00
DST 170120C00150000 C 01/20/17 150.0 0.00 1.00
DST 170120P00055000 P 01/20/17 55.0 0.00 1.40
DST 170120P00060000 P 01/20/17 60.0 0.00 1.40
DST 170120P00065000 P 01/20/17 65.0 0.00 0.90
DST 170120P00070000 P 01/20/17 70.0 0.00 0.50
DST 170120P00075000 P 01/20/17 75.0 0.00 5.00
DST 170120P00080000 P 01/20/17 80.0 0.00 1.00
DST 170120P00085000 P 01/20/17 85.0 0.00 0.40
DST 170120P00090000 P 01/20/17 90.0 0.00 1.00
DST 170120P00095000 P 01/20/17 95.0 0.00 0.10
DST 170120P00100000 P 01/20/17 100.0 0.00 0.25
DST 170120P00105000 P 01/20/17 105.0 0.00 0.45
DST 170120P00110000 P 01/20/17 110.0 0.00 0.50
DST 170120P00115000 P 01/20/17 115.0 2.00 6.00
DST 170120P00120000 P 01/20/17 120.0 6.60 10.50
DST 170120P00125000 P 01/20/17 125.0 11.10 15.50
DST 170120P00130000 P 01/20/17 130.0 16.10 20.50
DST 170120P00135000 P 01/20/17 135.0 21.10 25.50
DST 170120P00140000 P 01/20/17 140.0 25.60 30.50
DST 170120P00145000 P 01/20/17 145.0 31.10 35.50
DST 170120P00150000 P 01/20/17 150.0 36.10 40.50
DST 170217C00060000 C 02/17/17 60.0 49.50 53.90
DST 170217C00065000 C 02/17/17 65.0 44.50 48.90
DST 170217C00070000 C 02/17/17 70.0 39.50 43.90
DST 170217C00075000 C 02/17/17 75.0 34.50 38.90
DST 170217C00080000 C 02/17/17 80.0 29.50 33.90
DST 170217C00085000 C 02/17/17 85.0 24.50 28.90
DST 170217C00090000 C 02/17/17 90.0 20.00 24.50
DST 170217C00095000 C 02/17/17 95.0 15.00 19.30
DST 170217C00100000 C 02/17/17 100.0 11.20 14.90
DST 170217C00105000 C 02/17/17 105.0 8.10 9.00
DST 170217C00110000 C 02/17/17 110.0 4.40 5.10
DST 170217C00115000 C 02/17/17 115.0 1.95 2.65
DST 170217C00120000 C 02/17/17 120.0 0.65 1.00
DST 170217C00125000 C 02/17/17 125.0 0.00 0.40
DST 170217C00130000 C 02/17/17 130.0 0.00 0.45
DST 170217C00135000 C 02/17/17 135.0 0.00 0.45
DST 170217C00140000 C 02/17/17 140.0 0.00 0.55
DST 170217C00145000 C 02/17/17 145.0 0.00 5.00
DST 170217C00150000 C 02/17/17 150.0 0.00 5.00
DST 170217C00155000 C 02/17/17 155.0 0.00 5.00
DST 170217C00160000 C 02/17/17 160.0 0.00 5.00
DST 170217C00165000 C 02/17/17 165.0 0.00 5.00
DST 170217C00170000 C 02/17/17 170.0 0.00 0.90
DST 170217P00060000 P 02/17/17 60.0 0.00 0.45
DST 170217P00065000 P 02/17/17 65.0 0.00 5.00
DST 170217P00070000 P 02/17/17 70.0 0.00 0.65
DST 170217P00075000 P 02/17/17 75.0 0.00 5.00
DST 170217P00080000 P 02/17/17 80.0 0.00 0.50
DST 170217P00085000 P 02/17/17 85.0 0.00 0.70
DST 170217P00090000 P 02/17/17 90.0 0.15 0.50
DST 170217P00095000 P 02/17/17 95.0 0.30 0.60
DST 170217P00100000 P 02/17/17 100.0 0.50 0.80
DST 170217P00105000 P 02/17/17 105.0 1.10 1.55
DST 170217P00110000 P 02/17/17 110.0 2.40 3.00
DST 170217P00115000 P 02/17/17 115.0 4.80 5.40
DST 170217P00120000 P 02/17/17 120.0 8.30 11.50
DST 170217P00125000 P 02/17/17 125.0 11.10 15.50
DST 170217P00130000 P 02/17/17 130.0 16.10 20.50
DST 170217P00135000 P 02/17/17 135.0 21.10 25.50
DST 170217P00140000 P 02/17/17 140.0 26.10 30.50
DST 170217P00145000 P 02/17/17 145.0 31.10 35.50
DST 170217P00150000 P 02/17/17 150.0 36.10 40.50
DST 170217P00155000 P 02/17/17 155.0 41.10 45.50
DST 170217P00160000 P 02/17/17 160.0 46.10 50.50
DST 170217P00165000 P 02/17/17 165.0 51.10 55.50
DST 170217P00170000 P 02/17/17 170.0 56.10 60.50
DST 170519C00060000 C 05/19/17 60.0 49.50 53.90
DST 170519C00065000 C 05/19/17 65.0 44.50 48.90
DST 170519C00070000 C 05/19/17 70.0 39.50 43.90
DST 170519C00075000 C 05/19/17 75.0 35.00 39.40
DST 170519C00080000 C 05/19/17 80.0 30.00 34.40
DST 170519C00085000 C 05/19/17 85.0 25.00 29.40
DST 170519C00090000 C 05/19/17 90.0 20.50 24.80
DST 170519C00095000 C 05/19/17 95.0 15.50 19.40
DST 170519C00100000 C 05/19/17 100.0 13.70 15.00
DST 170519C00105000 C 05/19/17 105.0 10.10 11.10
DST 170519C00110000 C 05/19/17 110.0 6.80 7.90
DST 170519C00115000 C 05/19/17 115.0 4.20 5.40
DST 170519C00120000 C 05/19/17 120.0 2.40 3.60
DST 170519C00125000 C 05/19/17 125.0 1.25 2.30
DST 170519C00130000 C 05/19/17 130.0 0.10 1.50
DST 170519C00135000 C 05/19/17 135.0 0.00 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 1.00
DST 170519P00060000 P 05/19/17 60.0 0.00 0.50
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 1.25
DST 170519P00080000 P 05/19/17 80.0 0.00 1.25
DST 170519P00085000 P 05/19/17 85.0 0.15 1.50
DST 170519P00090000 P 05/19/17 90.0 0.35 1.35
DST 170519P00095000 P 05/19/17 95.0 1.15 1.90
DST 170519P00100000 P 05/19/17 100.0 1.90 2.85
DST 170519P00105000 P 05/19/17 105.0 3.10 4.20
DST 170519P00110000 P 05/19/17 110.0 4.70 6.00
DST 170519P00115000 P 05/19/17 115.0 7.20 8.50
DST 170519P00120000 P 05/19/17 120.0 10.40 11.60
DST 170519P00125000 P 05/19/17 125.0 14.20 15.70
DST 170519P00130000 P 05/19/17 130.0 17.10 21.50
DST 170519P00135000 P 05/19/17 135.0 21.60 26.00
DST 170519P00140000 P 05/19/17 140.0 26.60 31.00
DST 170519P00145000 P 05/19/17 145.0 31.60 36.00
DST 170519P00150000 P 05/19/17 150.0 36.60 41.00
DST 170519P00155000 P 05/19/17 155.0 41.10 45.50
DST 170519P00160000 P 05/19/17 160.0 46.10 50.50
DST 170519P00165000 P 05/19/17 165.0 51.10 55.50
DST 170519P00170000 P 05/19/17 170.0 56.10 60.50
DST 170519P00175000 P 05/19/17 175.0 61.10 65.50
DST 170519P00180000 P 05/19/17 180.0 66.10 70.50
DST 170818C00055000 C 08/18/17 55.0 54.50 58.90
DST 170818C00060000 C 08/18/17 60.0 49.50 53.90
DST 170818C00065000 C 08/18/17 65.0 45.00 49.40
DST 170818C00070000 C 08/18/17 70.0 40.00 44.40
DST 170818C00075000 C 08/18/17 75.0 35.00 39.30
DST 170818C00080000 C 08/18/17 80.0 30.50 34.80
DST 170818C00085000 C 08/18/17 85.0 25.50 30.00
DST 170818C00090000 C 08/18/17 90.0 21.00 25.50
DST 170818C00095000 C 08/18/17 95.0 17.00 21.40
DST 170818C00100000 C 08/18/17 100.0 15.20 16.30
DST 170818C00105000 C 08/18/17 105.0 11.70 13.00
DST 170818C00110000 C 08/18/17 110.0 8.60 10.10
DST 170818C00115000 C 08/18/17 115.0 6.00 7.50
DST 170818C00120000 C 08/18/17 120.0 4.00 5.20
DST 170818C00125000 C 08/18/17 125.0 2.60 4.10
DST 170818C00130000 C 08/18/17 130.0 1.50 2.95
DST 170818C00135000 C 08/18/17 135.0 0.20 2.10
DST 170818C00140000 C 08/18/17 140.0 0.05 1.75
DST 170818C00145000 C 08/18/17 145.0 0.00 1.45
DST 170818C00150000 C 08/18/17 150.0 0.00 1.00
DST 170818C00155000 C 08/18/17 155.0 0.00 5.00
DST 170818C00160000 C 08/18/17 160.0 0.00 0.50
DST 170818P00055000 P 08/18/17 55.0 0.00 1.20
DST 170818P00060000 P 08/18/17 60.0 0.00 5.00
DST 170818P00065000 P 08/18/17 65.0 0.00 1.35
DST 170818P00070000 P 08/18/17 70.0 0.00 1.50
DST 170818P00075000 P 08/18/17 75.0 0.10 1.70
DST 170818P00080000 P 08/18/17 80.0 0.20 2.00
DST 170818P00085000 P 08/18/17 85.0 0.45 1.75
DST 170818P00090000 P 08/18/17 90.0 1.10 2.30
DST 170818P00095000 P 08/18/17 95.0 2.25 3.20
DST 170818P00100000 P 08/18/17 100.0 3.30 4.40
DST 170818P00105000 P 08/18/17 105.0 4.70 6.20
DST 170818P00110000 P 08/18/17 110.0 6.50 8.20
DST 170818P00115000 P 08/18/17 115.0 9.00 10.70
DST 170818P00120000 P 08/18/17 120.0 12.10 13.60
DST 170818P00125000 P 08/18/17 125.0 15.50 17.20
DST 170818P00130000 P 08/18/17 130.0 18.10 22.50
DST 170818P00135000 P 08/18/17 135.0 22.20 26.50
DST 170818P00140000 P 08/18/17 140.0 27.10 31.50
DST 170818P00145000 P 08/18/17 145.0 31.60 36.00
DST 170818P00150000 P 08/18/17 150.0 36.60 41.00
DST 170818P00155000 P 08/18/17 155.0 41.60 46.00
DST 170818P00160000 P 08/18/17 160.0 46.10 50.50

OPRA data is delayed 15 minutes.