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 (2015-08-14)Premium Content

Dst Systems Inc (DST)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DST 150918C00070000 C 09/18/15 70.0 32.10 35.30
DST 150918C00075000 C 09/18/15 75.0 27.20 30.30
DST 150918C00080000 C 09/18/15 80.0 22.40 25.30
DST 150918C00085000 C 09/18/15 85.0 17.30 20.10
DST 150918C00090000 C 09/18/15 90.0 12.80 15.50
DST 150918C00095000 C 09/18/15 95.0 8.10 10.80
DST 150918C00100000 C 09/18/15 100.0 4.90 6.70
DST 150918C00105000 C 09/18/15 105.0 2.20 3.80
DST 150918C00110000 C 09/18/15 110.0 0.70 4.20
DST 150918C00115000 C 09/18/15 115.0 0.00 2.65
DST 150918C00120000 C 09/18/15 120.0 0.05 2.30
DST 150918C00125000 C 09/18/15 125.0 0.00 2.15
DST 150918C00130000 C 09/18/15 130.0 0.00 2.10
DST 150918C00135000 C 09/18/15 135.0 0.00 0.75
DST 150918C00140000 C 09/18/15 140.0 0.00 2.10
DST 150918C00145000 C 09/18/15 145.0 0.00 2.10
DST 150918C00150000 C 09/18/15 150.0 0.00 2.10
DST 150918C00155000 C 09/18/15 155.0 0.00 2.10
DST 150918C00160000 C 09/18/15 160.0 0.00 2.10
DST 150918C00165000 C 09/18/15 165.0 0.00 0.75
DST 150918C00170000 C 09/18/15 170.0 0.00 1.05
DST 150918C00175000 C 09/18/15 175.0 0.00 1.05
DST 150918C00180000 C 09/18/15 180.0 0.00 1.05
DST 150918C00185000 C 09/18/15 185.0 0.00 1.05
DST 150918C00190000 C 09/18/15 190.0 0.00 1.05
DST 150918C00195000 C 09/18/15 195.0 0.00 2.10
DST 150918C00200000 C 09/18/15 200.0 0.00 1.00
DST 150918P00070000 P 09/18/15 70.0 0.00 1.00
DST 150918P00075000 P 09/18/15 75.0 0.00 1.10
DST 150918P00080000 P 09/18/15 80.0 0.00 2.20
DST 150918P00085000 P 09/18/15 85.0 0.00 2.25
DST 150918P00090000 P 09/18/15 90.0 0.00 2.45
DST 150918P00095000 P 09/18/15 95.0 0.55 3.50
DST 150918P00100000 P 09/18/15 100.0 1.40 3.90
DST 150918P00105000 P 09/18/15 105.0 3.40 6.50
DST 150918P00110000 P 09/18/15 110.0 6.80 9.70
DST 150918P00115000 P 09/18/15 115.0 10.70 13.90
DST 150918P00120000 P 09/18/15 120.0 15.60 18.00
DST 150918P00125000 P 09/18/15 125.0 20.60 22.50
DST 150918P00130000 P 09/18/15 130.0 24.90 27.90
DST 150918P00135000 P 09/18/15 135.0 29.60 33.00
DST 150918P00140000 P 09/18/15 140.0 34.90 37.60
DST 150918P00145000 P 09/18/15 145.0 40.30 42.50
DST 150918P00150000 P 09/18/15 150.0 45.30 47.50
DST 150918P00155000 P 09/18/15 155.0 49.30 53.80
DST 150918P00160000 P 09/18/15 160.0 54.40 58.70
DST 150918P00165000 P 09/18/15 165.0 59.10 63.30
DST 150918P00170000 P 09/18/15 170.0 64.40 68.80
DST 150918P00175000 P 09/18/15 175.0 69.30 73.80
DST 150918P00180000 P 09/18/15 180.0 74.20 78.30
DST 150918P00185000 P 09/18/15 185.0 79.20 83.80
DST 150918P00190000 P 09/18/15 190.0 84.10 88.60
DST 150918P00195000 P 09/18/15 195.0 89.20 93.30
DST 150918P00200000 P 09/18/15 200.0 94.20 98.80
DST 151016C00055000 C 10/16/15 55.0 46.30 50.90
DST 151016C00060000 C 10/16/15 60.0 41.30 45.80
DST 151016C00065000 C 10/16/15 65.0 37.20 40.30
DST 151016C00070000 C 10/16/15 70.0 32.30 35.40
DST 151016C00075000 C 10/16/15 75.0 27.30 30.60
DST 151016C00080000 C 10/16/15 80.0 22.40 25.70
DST 151016C00085000 C 10/16/15 85.0 17.90 20.80
DST 151016C00090000 C 10/16/15 90.0 12.60 16.60
DST 151016C00095000 C 10/16/15 95.0 8.50 12.00
DST 151016C00100000 C 10/16/15 100.0 6.10 7.70
DST 151016C00105000 C 10/16/15 105.0 3.30 4.90
DST 151016C00110000 C 10/16/15 110.0 1.50 2.95
DST 151016C00115000 C 10/16/15 115.0 0.60 1.65
DST 151016C00120000 C 10/16/15 120.0 0.00 3.50
DST 151016C00125000 C 10/16/15 125.0 0.00 2.50
DST 151016C00130000 C 10/16/15 130.0 0.00 2.20
DST 151016C00135000 C 10/16/15 135.0 0.00 1.05
DST 151016C00140000 C 10/16/15 140.0 0.00 1.05
DST 151016C00145000 C 10/16/15 145.0 0.00 1.05
DST 151016C00150000 C 10/16/15 150.0 0.00 2.10
DST 151016C00155000 C 10/16/15 155.0 0.00 1.05
DST 151016P00055000 P 10/16/15 55.0 0.00 1.05
DST 151016P00060000 P 10/16/15 60.0 0.00 2.15
DST 151016P00065000 P 10/16/15 65.0 0.00 1.05
DST 151016P00070000 P 10/16/15 70.0 0.00 2.25
DST 151016P00075000 P 10/16/15 75.0 0.00 2.30
DST 151016P00080000 P 10/16/15 80.0 0.00 2.60
DST 151016P00085000 P 10/16/15 85.0 0.00 3.30
DST 151016P00090000 P 10/16/15 90.0 0.05 2.55
DST 151016P00095000 P 10/16/15 95.0 1.25 2.40
DST 151016P00100000 P 10/16/15 100.0 2.50 4.10
DST 151016P00105000 P 10/16/15 105.0 4.60 6.30
DST 151016P00110000 P 10/16/15 110.0 7.70 9.40
DST 151016P00115000 P 10/16/15 115.0 11.20 14.40
DST 151016P00120000 P 10/16/15 120.0 15.90 18.60
DST 151016P00125000 P 10/16/15 125.0 20.10 23.20
DST 151016P00130000 P 10/16/15 130.0 24.90 28.00
DST 151016P00135000 P 10/16/15 135.0 29.50 33.00
DST 151016P00140000 P 10/16/15 140.0 34.30 38.80
DST 151016P00145000 P 10/16/15 145.0 39.30 43.80
DST 151016P00150000 P 10/16/15 150.0 44.20 48.80
DST 151016P00155000 P 10/16/15 155.0 49.20 53.30
DST 151120C00055000 C 11/20/15 55.0 47.40 50.10
DST 151120C00060000 C 11/20/15 60.0 42.40 45.00
DST 151120C00065000 C 11/20/15 65.0 37.40 40.60
DST 151120C00070000 C 11/20/15 70.0 32.50 35.70
DST 151120C00075000 C 11/20/15 75.0 27.50 31.00
DST 151120C00080000 C 11/20/15 80.0 23.00 26.70
DST 151120C00085000 C 11/20/15 85.0 18.40 21.60
DST 151120C00090000 C 11/20/15 90.0 13.90 17.50
DST 151120C00095000 C 11/20/15 95.0 10.60 12.80
DST 151120C00100000 C 11/20/15 100.0 7.40 9.50
DST 151120C00105000 C 11/20/15 105.0 4.60 6.10
DST 151120C00110000 C 11/20/15 110.0 2.55 4.10
DST 151120C00115000 C 11/20/15 115.0 1.35 3.20
DST 151120C00120000 C 11/20/15 120.0 0.05 4.70
DST 151120C00125000 C 11/20/15 125.0 0.00 3.70
DST 151120C00130000 C 11/20/15 130.0 0.00 1.85
DST 151120C00135000 C 11/20/15 135.0 0.00 2.55
DST 151120C00140000 C 11/20/15 140.0 0.00 2.90
DST 151120C00145000 C 11/20/15 145.0 0.00 2.45
DST 151120C00150000 C 11/20/15 150.0 0.00 2.40
DST 151120C00155000 C 11/20/15 155.0 0.00 2.40
DST 151120C00160000 C 11/20/15 160.0 0.00 2.40
DST 151120P00055000 P 11/20/15 55.0 0.00 2.50
DST 151120P00060000 P 11/20/15 60.0 0.00 2.50
DST 151120P00065000 P 11/20/15 65.0 0.00 2.55
DST 151120P00070000 P 11/20/15 70.0 0.00 2.65
DST 151120P00075000 P 11/20/15 75.0 0.00 2.90
DST 151120P00080000 P 11/20/15 80.0 0.00 3.30
DST 151120P00085000 P 11/20/15 85.0 0.05 4.80
DST 151120P00090000 P 11/20/15 90.0 1.15 2.60
DST 151120P00095000 P 11/20/15 95.0 2.10 3.90
DST 151120P00100000 P 11/20/15 100.0 3.60 5.20
DST 151120P00105000 P 11/20/15 105.0 5.80 7.50
DST 151120P00110000 P 11/20/15 110.0 8.70 10.90
DST 151120P00115000 P 11/20/15 115.0 12.20 15.20
DST 151120P00120000 P 11/20/15 120.0 15.90 19.30
DST 151120P00125000 P 11/20/15 125.0 20.30 23.80
DST 151120P00130000 P 11/20/15 130.0 25.10 28.20
DST 151120P00135000 P 11/20/15 135.0 30.10 33.70
DST 151120P00140000 P 11/20/15 140.0 35.00 38.50
DST 151120P00145000 P 11/20/15 145.0 40.20 43.80
DST 151120P00150000 P 11/20/15 150.0 44.70 48.10
DST 151120P00155000 P 11/20/15 155.0 49.70 53.20
DST 151120P00160000 P 11/20/15 160.0 54.20 58.80
DST 160219C00065000 C 02/19/16 65.0 37.00 41.30
DST 160219C00070000 C 02/19/16 70.0 32.10 36.50
DST 160219C00075000 C 02/19/16 75.0 27.90 31.10
DST 160219C00080000 C 02/19/16 80.0 23.40 26.80
DST 160219C00085000 C 02/19/16 85.0 18.80 22.60
DST 160219C00090000 C 02/19/16 90.0 15.10 18.50
DST 160219C00095000 C 02/19/16 95.0 11.80 15.00
DST 160219C00100000 C 02/19/16 100.0 8.80 11.80
DST 160219C00105000 C 02/19/16 105.0 6.20 9.00
DST 160219C00110000 C 02/19/16 110.0 4.20 7.10
DST 160219C00115000 C 02/19/16 115.0 2.65 5.40
DST 160219C00120000 C 02/19/16 120.0 1.60 4.00
DST 160219C00125000 C 02/19/16 125.0 0.05 4.80
DST 160219C00130000 C 02/19/16 130.0 0.00 3.00
DST 160219C00135000 C 02/19/16 135.0 0.00 3.90
DST 160219C00140000 C 02/19/16 140.0 0.00 3.90
DST 160219C00145000 C 02/19/16 145.0 0.00 3.80
DST 160219C00150000 C 02/19/16 150.0 0.00 3.10
DST 160219C00155000 C 02/19/16 155.0 0.00 2.95
DST 160219C00160000 C 02/19/16 160.0 0.00 2.90
DST 160219C00165000 C 02/19/16 165.0 0.00 2.80
DST 160219C00170000 C 02/19/16 170.0 0.00 3.40
DST 160219C00175000 C 02/19/16 175.0 0.00 2.75
DST 160219C00180000 C 02/19/16 180.0 0.00 2.75
DST 160219C00185000 C 02/19/16 185.0 0.00 1.10
DST 160219P00065000 P 02/19/16 65.0 0.00 3.80
DST 160219P00070000 P 02/19/16 70.0 0.00 4.20
DST 160219P00075000 P 02/19/16 75.0 0.00 4.50
DST 160219P00080000 P 02/19/16 80.0 0.05 4.80
DST 160219P00085000 P 02/19/16 85.0 0.05 4.80
DST 160219P00090000 P 02/19/16 90.0 2.35 4.50
DST 160219P00095000 P 02/19/16 95.0 3.60 6.10
DST 160219P00100000 P 02/19/16 100.0 5.40 8.10
DST 160219P00105000 P 02/19/16 105.0 7.80 10.50
DST 160219P00110000 P 02/19/16 110.0 10.80 13.50
DST 160219P00115000 P 02/19/16 115.0 13.70 16.80
DST 160219P00120000 P 02/19/16 120.0 17.30 20.70
DST 160219P00125000 P 02/19/16 125.0 21.50 24.90
DST 160219P00130000 P 02/19/16 130.0 26.30 29.30
DST 160219P00135000 P 02/19/16 135.0 30.40 33.80
DST 160219P00140000 P 02/19/16 140.0 35.10 38.50
DST 160219P00145000 P 02/19/16 145.0 39.70 43.90
DST 160219P00150000 P 02/19/16 150.0 44.60 48.60
DST 160219P00155000 P 02/19/16 155.0 49.40 53.60
DST 160219P00160000 P 02/19/16 160.0 54.40 58.70
DST 160219P00165000 P 02/19/16 165.0 59.40 63.40
DST 160219P00170000 P 02/19/16 170.0 64.30 68.50
DST 160219P00175000 P 02/19/16 175.0 69.30 73.50
DST 160219P00180000 P 02/19/16 180.0 74.30 78.50
DST 160219P00185000 P 02/19/16 185.0 79.30 83.80

OPRA data is delayed 15 minutes.