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 Aug 20 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DST 140920C00060000 C 09/20/14 60.0 31.80 33.20
DST 140920C00065000 C 09/20/14 65.0 26.30 29.00
DST 140920C00070000 C 09/20/14 70.0 21.30 23.70
DST 140920C00075000 C 09/20/14 75.0 16.30 19.00
DST 140920C00080000 C 09/20/14 80.0 11.40 13.70
DST 140920C00085000 C 09/20/14 85.0 6.70 9.60
DST 140920C00090000 C 09/20/14 90.0 2.90 4.50
DST 140920C00095000 C 09/20/14 95.0 0.45 1.00
DST 140920C00100000 C 09/20/14 100.0 0.00 0.50
DST 140920C00105000 C 09/20/14 105.0 0.00 0.50
DST 140920C00110000 C 09/20/14 110.0 0.00 0.50
DST 140920C00115000 C 09/20/14 115.0 0.00 0.50
DST 140920C00120000 C 09/20/14 120.0 0.00 0.50
DST 140920C00125000 C 09/20/14 125.0 0.00 0.50
DST 140920C00130000 C 09/20/14 130.0 0.00 0.25
DST 140920P00060000 P 09/20/14 60.0 0.00 0.25
DST 140920P00065000 P 09/20/14 65.0 0.00 0.50
DST 140920P00070000 P 09/20/14 70.0 0.00 0.50
DST 140920P00075000 P 09/20/14 75.0 0.00 0.50
DST 140920P00080000 P 09/20/14 80.0 0.00 0.50
DST 140920P00085000 P 09/20/14 85.0 0.00 0.45
DST 140920P00090000 P 09/20/14 90.0 0.90 1.20
DST 140920P00095000 P 09/20/14 95.0 3.20 4.00
DST 140920P00100000 P 09/20/14 100.0 6.80 8.80
DST 140920P00105000 P 09/20/14 105.0 11.70 13.70
DST 140920P00110000 P 09/20/14 110.0 15.90 19.20
DST 140920P00115000 P 09/20/14 115.0 21.40 24.00
DST 140920P00120000 P 09/20/14 120.0 26.10 29.20
DST 140920P00125000 P 09/20/14 125.0 31.40 34.50
DST 140920P00130000 P 09/20/14 130.0 35.60 40.00
DST 141018C00055000 C 10/18/14 55.0 35.20 39.60
DST 141018C00060000 C 10/18/14 60.0 30.60 34.50
DST 141018C00065000 C 10/18/14 65.0 25.70 29.30
DST 141018C00070000 C 10/18/14 70.0 20.90 24.50
DST 141018C00075000 C 10/18/14 75.0 15.80 19.10
DST 141018C00080000 C 10/18/14 80.0 11.90 12.90
DST 141018C00085000 C 10/18/14 85.0 7.40 8.30
DST 141018C00090000 C 10/18/14 90.0 3.40 4.10
DST 141018C00095000 C 10/18/14 95.0 1.10 1.85
DST 141018C00100000 C 10/18/14 100.0 0.10 0.65
DST 141018C00105000 C 10/18/14 105.0 0.00 0.50
DST 141018C00110000 C 10/18/14 110.0 0.00 0.45
DST 141018C00115000 C 10/18/14 115.0 0.00 0.45
DST 141018C00120000 C 10/18/14 120.0 0.00 0.45
DST 141018C00125000 C 10/18/14 125.0 0.00 0.30
DST 141018P00055000 P 10/18/14 55.0 0.00 0.30
DST 141018P00060000 P 10/18/14 60.0 0.00 0.50
DST 141018P00065000 P 10/18/14 65.0 0.00 0.50
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 0.00 0.75
DST 141018P00085000 P 10/18/14 85.0 0.40 1.00
DST 141018P00090000 P 10/18/14 90.0 1.40 1.95
DST 141018P00095000 P 10/18/14 95.0 3.90 4.90
DST 141018P00100000 P 10/18/14 100.0 7.80 8.60
DST 141018P00105000 P 10/18/14 105.0 11.80 13.30
DST 141018P00110000 P 10/18/14 110.0 16.30 19.40
DST 141018P00115000 P 10/18/14 115.0 21.20 24.40
DST 141018P00120000 P 10/18/14 120.0 26.20 29.50
DST 141018P00125000 P 10/18/14 125.0 31.20 34.40
DST 141122C00055000 C 11/22/14 55.0 35.10 39.60
DST 141122C00060000 C 11/22/14 60.0 30.70 34.20
DST 141122C00065000 C 11/22/14 65.0 26.30 29.00
DST 141122C00070000 C 11/22/14 70.0 20.50 24.40
DST 141122C00075000 C 11/22/14 75.0 15.60 19.50
DST 141122C00080000 C 11/22/14 80.0 12.30 13.20
DST 141122C00085000 C 11/22/14 85.0 8.00 9.20
DST 141122C00090000 C 11/22/14 90.0 4.40 5.20
DST 141122C00095000 C 11/22/14 95.0 1.95 2.75
DST 141122C00100000 C 11/22/14 100.0 0.55 1.45
DST 141122C00105000 C 11/22/14 105.0 0.15 0.50
DST 141122C00110000 C 11/22/14 110.0 0.00 0.70
DST 141122C00115000 C 11/22/14 115.0 0.00 0.60
DST 141122C00120000 C 11/22/14 120.0 0.00 0.60
DST 141122C00125000 C 11/22/14 125.0 0.00 0.60
DST 141122C00130000 C 11/22/14 130.0 0.00 0.50
DST 141122P00055000 P 11/22/14 55.0 0.00 0.50
DST 141122P00060000 P 11/22/14 60.0 0.00 0.65
DST 141122P00065000 P 11/22/14 65.0 0.00 0.65
DST 141122P00070000 P 11/22/14 70.0 0.00 0.65
DST 141122P00075000 P 11/22/14 75.0 0.10 1.45
DST 141122P00080000 P 11/22/14 80.0 0.20 1.00
DST 141122P00085000 P 11/22/14 85.0 1.20 1.85
DST 141122P00090000 P 11/22/14 90.0 2.25 3.20
DST 141122P00095000 P 11/22/14 95.0 4.80 5.80
DST 141122P00100000 P 11/22/14 100.0 8.40 9.40
DST 141122P00105000 P 11/22/14 105.0 12.80 14.10
DST 141122P00110000 P 11/22/14 110.0 16.10 20.00
DST 141122P00115000 P 11/22/14 115.0 21.00 25.00
DST 141122P00120000 P 11/22/14 120.0 26.10 29.70
DST 141122P00125000 P 11/22/14 125.0 31.20 34.70
DST 141122P00130000 P 11/22/14 130.0 35.70 39.70
DST 150220C00055000 C 02/20/15 55.0 35.10 39.40
DST 150220C00060000 C 02/20/15 60.0 30.90 34.20
DST 150220C00065000 C 02/20/15 65.0 25.70 29.50
DST 150220C00070000 C 02/20/15 70.0 21.10 24.70
DST 150220C00075000 C 02/20/15 75.0 17.30 18.60
DST 150220C00080000 C 02/20/15 80.0 12.80 14.40
DST 150220C00085000 C 02/20/15 85.0 8.90 10.50
DST 150220C00090000 C 02/20/15 90.0 5.80 6.70
DST 150220C00095000 C 02/20/15 95.0 2.60 4.30
DST 150220C00100000 C 02/20/15 100.0 1.55 3.10
DST 150220C00105000 C 02/20/15 105.0 0.60 2.80
DST 150220C00110000 C 02/20/15 110.0 0.25 1.40
DST 150220C00115000 C 02/20/15 115.0 0.00 1.05
DST 150220C00120000 C 02/20/15 120.0 0.00 0.90
DST 150220C00125000 C 02/20/15 125.0 0.00 0.85
DST 150220P00055000 P 02/20/15 55.0 0.00 0.95
DST 150220P00060000 P 02/20/15 60.0 0.00 1.00
DST 150220P00065000 P 02/20/15 65.0 0.05 1.10
DST 150220P00070000 P 02/20/15 70.0 0.30 2.10
DST 150220P00075000 P 02/20/15 75.0 0.75 1.75
DST 150220P00080000 P 02/20/15 80.0 1.00 2.35
DST 150220P00085000 P 02/20/15 85.0 2.15 3.60
DST 150220P00090000 P 02/20/15 90.0 3.00 4.80
DST 150220P00095000 P 02/20/15 95.0 5.60 7.30
DST 150220P00100000 P 02/20/15 100.0 9.10 11.50
DST 150220P00105000 P 02/20/15 105.0 13.60 15.10
DST 150220P00110000 P 02/20/15 110.0 18.10 19.40
DST 150220P00115000 P 02/20/15 115.0 22.80 23.90
DST 150220P00120000 P 02/20/15 120.0 26.10 30.30
DST 150220P00125000 P 02/20/15 125.0 31.50 34.00

OPRA data is delayed 15 minutes.