Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

Dst Systems Inc (DST)
As of Apr 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DST 140517C00050000 C 05/17/14 50.0 42.20 45.60
DST 140517C00055000 C 05/17/14 55.0 37.20 40.50
DST 140517C00060000 C 05/17/14 60.0 32.30 35.50
DST 140517C00065000 C 05/17/14 65.0 27.40 30.20
DST 140517C00070000 C 05/17/14 70.0 22.40 25.60
DST 140517C00075000 C 05/17/14 75.0 17.30 20.20
DST 140517C00080000 C 05/17/14 80.0 12.30 15.20
DST 140517C00085000 C 05/17/14 85.0 7.50 10.30
DST 140517C00090000 C 05/17/14 90.0 3.40 5.50
DST 140517C00095000 C 05/17/14 95.0 1.10 1.40
DST 140517C00100000 C 05/17/14 100.0 0.20 0.50
DST 140517C00105000 C 05/17/14 105.0 0.05 0.20
DST 140517C00110000 C 05/17/14 110.0 0.00 1.05
DST 140517C00115000 C 05/17/14 115.0 0.00 0.90
DST 140517C00120000 C 05/17/14 120.0 0.00 1.05
DST 140517C00125000 C 05/17/14 125.0 0.00 0.70
DST 140517P00050000 P 05/17/14 50.0 0.00 1.05
DST 140517P00055000 P 05/17/14 55.0 0.00 1.05
DST 140517P00060000 P 05/17/14 60.0 0.00 1.10
DST 140517P00065000 P 05/17/14 65.0 0.00 0.90
DST 140517P00070000 P 05/17/14 70.0 0.00 0.85
DST 140517P00075000 P 05/17/14 75.0 0.00 0.90
DST 140517P00080000 P 05/17/14 80.0 0.00 1.15
DST 140517P00085000 P 05/17/14 85.0 0.00 0.15
DST 140517P00090000 P 05/17/14 90.0 0.25 0.55
DST 140517P00095000 P 05/17/14 95.0 2.10 2.50
DST 140517P00100000 P 05/17/14 100.0 5.30 8.10
DST 140517P00105000 P 05/17/14 105.0 9.70 12.90
DST 140517P00110000 P 05/17/14 110.0 14.80 17.90
DST 140517P00115000 P 05/17/14 115.0 19.90 22.90
DST 140517P00120000 P 05/17/14 120.0 24.90 27.90
DST 140517P00125000 P 05/17/14 125.0 29.80 32.90
DST 140621C00070000 C 06/21/14 70.0 22.20 25.40
DST 140621C00075000 C 06/21/14 75.0 17.30 20.10
DST 140621C00080000 C 06/21/14 80.0 12.50 15.20
DST 140621C00085000 C 06/21/14 85.0 7.80 10.60
DST 140621C00090000 C 06/21/14 90.0 4.90 6.60
DST 140621C00095000 C 06/21/14 95.0 2.00 2.40
DST 140621C00100000 C 06/21/14 100.0 0.30 1.50
DST 140621C00105000 C 06/21/14 105.0 0.00 1.35
DST 140621C00110000 C 06/21/14 110.0 0.00 0.45
DST 140621C00115000 C 06/21/14 115.0 0.00 1.10
DST 140621C00120000 C 06/21/14 120.0 0.00 1.05
DST 140621P00070000 P 06/21/14 70.0 0.00 1.10
DST 140621P00075000 P 06/21/14 75.0 0.00 0.40
DST 140621P00080000 P 06/21/14 80.0 0.00 0.35
DST 140621P00085000 P 06/21/14 85.0 0.05 1.50
DST 140621P00090000 P 06/21/14 90.0 1.15 1.55
DST 140621P00095000 P 06/21/14 95.0 3.00 3.60
DST 140621P00100000 P 06/21/14 100.0 6.00 8.30
DST 140621P00105000 P 06/21/14 105.0 10.30 13.10
DST 140621P00110000 P 06/21/14 110.0 15.10 18.00
DST 140621P00115000 P 06/21/14 115.0 20.10 23.10
DST 140621P00120000 P 06/21/14 120.0 25.20 28.10
DST 140816C00065000 C 08/16/14 65.0 27.40 30.60
DST 140816C00070000 C 08/16/14 70.0 22.40 25.30
DST 140816C00075000 C 08/16/14 75.0 17.50 20.40
DST 140816C00080000 C 08/16/14 80.0 12.90 15.70
DST 140816C00085000 C 08/16/14 85.0 9.00 11.60
DST 140816C00090000 C 08/16/14 90.0 6.20 7.30
DST 140816C00095000 C 08/16/14 95.0 3.60 4.10
DST 140816C00100000 C 08/16/14 100.0 1.85 2.50
DST 140816C00105000 C 08/16/14 105.0 0.65 1.40
DST 140816C00110000 C 08/16/14 110.0 0.00 1.95
DST 140816C00115000 C 08/16/14 115.0 0.00 1.60
DST 140816C00120000 C 08/16/14 120.0 0.00 0.85
DST 140816P00065000 P 08/16/14 65.0 0.00 1.50
DST 140816P00070000 P 08/16/14 70.0 0.00 1.60
DST 140816P00075000 P 08/16/14 75.0 0.00 1.75
DST 140816P00080000 P 08/16/14 80.0 0.05 2.10
DST 140816P00085000 P 08/16/14 85.0 1.10 1.65
DST 140816P00090000 P 08/16/14 90.0 2.40 3.00
DST 140816P00095000 P 08/16/14 95.0 4.70 5.30
DST 140816P00100000 P 08/16/14 100.0 7.60 9.50
DST 140816P00105000 P 08/16/14 105.0 11.00 13.50
DST 140816P00110000 P 08/16/14 110.0 15.30 18.40
DST 140816P00115000 P 08/16/14 115.0 20.00 23.20
DST 140816P00120000 P 08/16/14 120.0 24.70 28.20
DST 141122C00065000 C 11/22/14 65.0 27.30 30.50
DST 141122C00070000 C 11/22/14 70.0 22.40 25.50
DST 141122C00075000 C 11/22/14 75.0 17.50 20.90
DST 141122C00080000 C 11/22/14 80.0 13.30 16.80
DST 141122C00085000 C 11/22/14 85.0 10.40 12.60
DST 141122C00090000 C 11/22/14 90.0 6.80 9.10
DST 141122C00095000 C 11/22/14 95.0 4.10 6.10
DST 141122C00100000 C 11/22/14 100.0 2.80 4.20
DST 141122C00105000 C 11/22/14 105.0 1.35 3.40
DST 141122C00110000 C 11/22/14 110.0 0.40 2.65
DST 141122C00115000 C 11/22/14 115.0 0.00 3.60
DST 141122C00120000 C 11/22/14 120.0 0.00 2.45
DST 141122C00125000 C 11/22/14 125.0 0.00 2.15
DST 141122C00130000 C 11/22/14 130.0 0.00 2.05
DST 141122P00065000 P 11/22/14 65.0 0.00 2.20
DST 141122P00070000 P 11/22/14 70.0 0.00 2.40
DST 141122P00075000 P 11/22/14 75.0 0.05 3.30
DST 141122P00080000 P 11/22/14 80.0 0.70 3.60
DST 141122P00085000 P 11/22/14 85.0 1.65 4.20
DST 141122P00090000 P 11/22/14 90.0 3.30 4.90
DST 141122P00095000 P 11/22/14 95.0 5.80 7.40
DST 141122P00100000 P 11/22/14 100.0 9.10 10.50
DST 141122P00105000 P 11/22/14 105.0 12.50 15.00
DST 141122P00110000 P 11/22/14 110.0 16.20 19.10
DST 141122P00115000 P 11/22/14 115.0 20.80 24.00
DST 141122P00120000 P 11/22/14 120.0 25.30 28.80
DST 141122P00125000 P 11/22/14 125.0 30.30 33.50
DST 141122P00130000 P 11/22/14 130.0 35.10 38.40

OPRA data is delayed 15 minutes.