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 (2016-05-13)Premium Content

Dst Systems Inc (DST)
As of May 25 2016 10:49AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DST 160617C00060000 C 06/17/16 60.0 58.70 61.70
DST 160617C00065000 C 06/17/16 65.0 53.70 56.70
DST 160617C00070000 C 06/17/16 70.0 47.80 50.50
DST 160617C00075000 C 06/17/16 75.0 42.80 45.50
DST 160617C00080000 C 06/17/16 80.0 37.80 40.50
DST 160617C00085000 C 06/17/16 85.0 32.80 35.50
DST 160617C00090000 C 06/17/16 90.0 27.80 30.50
DST 160617C00095000 C 06/17/16 95.0 23.80 25.50
DST 160617C00100000 C 06/17/16 100.0 18.00 21.50
DST 160617C00105000 C 06/17/16 105.0 13.10 15.60
DST 160617C00110000 C 06/17/16 110.0 9.50 10.90
DST 160617C00115000 C 06/17/16 115.0 5.20 6.50
DST 160617C00120000 C 06/17/16 120.0 2.05 2.60
DST 160617C00125000 C 06/17/16 125.0 0.50 1.00
DST 160617C00130000 C 06/17/16 130.0 0.00 0.50
DST 160617C00135000 C 06/17/16 135.0 0.00 0.50
DST 160617C00140000 C 06/17/16 140.0 0.00 3.30
DST 160617C00145000 C 06/17/16 145.0 0.00 3.30
DST 160617C00150000 C 06/17/16 150.0 0.00 3.30
DST 160617C00155000 C 06/17/16 155.0 0.00 3.30
DST 160617C00160000 C 06/17/16 160.0 0.00 3.30
DST 160617C00165000 C 06/17/16 165.0 0.00 3.30
DST 160617C00170000 C 06/17/16 170.0 0.00 1.40
DST 160617P00060000 P 06/17/16 60.0 0.00 3.30
DST 160617P00065000 P 06/17/16 65.0 0.00 3.30
DST 160617P00070000 P 06/17/16 70.0 0.00 3.30
DST 160617P00075000 P 06/17/16 75.0 0.00 3.30
DST 160617P00080000 P 06/17/16 80.0 0.00 3.30
DST 160617P00085000 P 06/17/16 85.0 0.00 3.30
DST 160617P00090000 P 06/17/16 90.0 0.00 3.30
DST 160617P00095000 P 06/17/16 95.0 0.00 0.50
DST 160617P00100000 P 06/17/16 100.0 0.00 3.40
DST 160617P00105000 P 06/17/16 105.0 0.00 3.50
DST 160617P00110000 P 06/17/16 110.0 0.00 3.70
DST 160617P00115000 P 06/17/16 115.0 0.85 1.25
DST 160617P00120000 P 06/17/16 120.0 2.15 2.85
DST 160617P00125000 P 06/17/16 125.0 4.90 6.70
DST 160617P00130000 P 06/17/16 130.0 9.70 11.40
DST 160617P00135000 P 06/17/16 135.0 14.60 17.30
DST 160617P00140000 P 06/17/16 140.0 19.60 22.30
DST 160617P00145000 P 06/17/16 145.0 24.60 27.30
DST 160617P00150000 P 06/17/16 150.0 29.60 31.20
DST 160617P00155000 P 06/17/16 155.0 34.60 37.30
DST 160617P00160000 P 06/17/16 160.0 39.60 42.30
DST 160617P00165000 P 06/17/16 165.0 44.60 47.30
DST 160617P00170000 P 06/17/16 170.0 49.60 51.20
DST 160715C00060000 C 07/15/16 60.0 58.80 61.50
DST 160715C00065000 C 07/15/16 65.0 52.90 55.60
DST 160715C00070000 C 07/15/16 70.0 47.90 50.60
DST 160715C00075000 C 07/15/16 75.0 42.90 45.60
DST 160715C00080000 C 07/15/16 80.0 38.90 40.60
DST 160715C00085000 C 07/15/16 85.0 32.90 36.90
DST 160715C00090000 C 07/15/16 90.0 28.00 30.70
DST 160715C00095000 C 07/15/16 95.0 24.00 26.50
DST 160715C00100000 C 07/15/16 100.0 18.20 20.90
DST 160715C00105000 C 07/15/16 105.0 13.50 16.10
DST 160715C00110000 C 07/15/16 110.0 10.10 11.70
DST 160715C00115000 C 07/15/16 115.0 6.30 7.60
DST 160715C00120000 C 07/15/16 120.0 3.00 3.90
DST 160715C00125000 C 07/15/16 125.0 1.50 1.95
DST 160715C00130000 C 07/15/16 130.0 0.45 1.25
DST 160715C00135000 C 07/15/16 135.0 0.00 1.30
DST 160715C00140000 C 07/15/16 140.0 0.00 3.40
DST 160715C00145000 C 07/15/16 145.0 0.00 0.50
DST 160715C00150000 C 07/15/16 150.0 0.00 3.30
DST 160715C00155000 C 07/15/16 155.0 0.00 3.30
DST 160715C00160000 C 07/15/16 160.0 0.00 3.30
DST 160715C00165000 C 07/15/16 165.0 0.00 3.30
DST 160715C00170000 C 07/15/16 170.0 0.00 3.20
DST 160715C00175000 C 07/15/16 175.0 0.00 3.30
DST 160715P00060000 P 07/15/16 60.0 0.00 3.30
DST 160715P00065000 P 07/15/16 65.0 0.00 3.30
DST 160715P00070000 P 07/15/16 70.0 0.00 0.50
DST 160715P00075000 P 07/15/16 75.0 0.00 3.30
DST 160715P00080000 P 07/15/16 80.0 0.00 3.40
DST 160715P00085000 P 07/15/16 85.0 0.00 0.50
DST 160715P00090000 P 07/15/16 90.0 0.00 0.50
DST 160715P00095000 P 07/15/16 95.0 0.00 2.80
DST 160715P00100000 P 07/15/16 100.0 0.15 3.60
DST 160715P00105000 P 07/15/16 105.0 0.30 3.80
DST 160715P00110000 P 07/15/16 110.0 0.90 1.60
DST 160715P00115000 P 07/15/16 115.0 1.50 2.20
DST 160715P00120000 P 07/15/16 120.0 3.20 4.10
DST 160715P00125000 P 07/15/16 125.0 5.80 7.60
DST 160715P00130000 P 07/15/16 130.0 10.40 12.00
DST 160715P00135000 P 07/15/16 135.0 14.80 17.40
DST 160715P00140000 P 07/15/16 140.0 19.60 22.30
DST 160715P00145000 P 07/15/16 145.0 24.60 27.30
DST 160715P00150000 P 07/15/16 150.0 29.60 32.30
DST 160715P00155000 P 07/15/16 155.0 34.60 36.20
DST 160715P00160000 P 07/15/16 160.0 39.60 42.30
DST 160715P00165000 P 07/15/16 165.0 44.60 47.30
DST 160715P00170000 P 07/15/16 170.0 49.60 52.30
DST 160715P00175000 P 07/15/16 175.0 54.60 57.30
DST 160819C00060000 C 08/19/16 60.0 59.00 60.80
DST 160819C00065000 C 08/19/16 65.0 53.90 55.80
DST 160819C00070000 C 08/19/16 70.0 49.00 50.80
DST 160819C00075000 C 08/19/16 75.0 43.60 45.90
DST 160819C00080000 C 08/19/16 80.0 39.10 40.90
DST 160819C00085000 C 08/19/16 85.0 34.20 36.00
DST 160819C00090000 C 08/19/16 90.0 29.20 31.10
DST 160819C00095000 C 08/19/16 95.0 24.50 26.20
DST 160819C00100000 C 08/19/16 100.0 18.70 21.70
DST 160819C00105000 C 08/19/16 105.0 15.40 16.80
DST 160819C00110000 C 08/19/16 110.0 11.20 13.40
DST 160819C00115000 C 08/19/16 115.0 7.90 9.40
DST 160819C00120000 C 08/19/16 120.0 5.10 6.10
DST 160819C00125000 C 08/19/16 125.0 2.60 3.90
DST 160819C00130000 C 08/19/16 130.0 1.60 2.10
DST 160819C00135000 C 08/19/16 135.0 0.75 1.25
DST 160819C00140000 C 08/19/16 140.0 0.25 0.75
DST 160819C00145000 C 08/19/16 145.0 0.00 2.80
DST 160819C00150000 C 08/19/16 150.0 0.00 3.70
DST 160819C00155000 C 08/19/16 155.0 0.00 0.50
DST 160819C00160000 C 08/19/16 160.0 0.00 3.70
DST 160819C00165000 C 08/19/16 165.0 0.00 3.70
DST 160819C00170000 C 08/19/16 170.0 0.00 1.40
DST 160819P00060000 P 08/19/16 60.0 0.00 3.70
DST 160819P00065000 P 08/19/16 65.0 0.00 3.70
DST 160819P00070000 P 08/19/16 70.0 0.00 3.80
DST 160819P00075000 P 08/19/16 75.0 0.00 3.80
DST 160819P00080000 P 08/19/16 80.0 0.00 0.50
DST 160819P00085000 P 08/19/16 85.0 0.00 2.95
DST 160819P00090000 P 08/19/16 90.0 0.10 0.60
DST 160819P00095000 P 08/19/16 95.0 0.30 3.70
DST 160819P00100000 P 08/19/16 100.0 0.60 4.20
DST 160819P00105000 P 08/19/16 105.0 0.35 1.60
DST 160819P00110000 P 08/19/16 110.0 1.75 2.45
DST 160819P00115000 P 08/19/16 115.0 2.85 4.00
DST 160819P00120000 P 08/19/16 120.0 5.10 6.10
DST 160819P00125000 P 08/19/16 125.0 7.60 9.00
DST 160819P00130000 P 08/19/16 130.0 11.30 12.90
DST 160819P00135000 P 08/19/16 135.0 15.10 17.00
DST 160819P00140000 P 08/19/16 140.0 19.80 22.50
DST 160819P00145000 P 08/19/16 145.0 24.70 26.50
DST 160819P00150000 P 08/19/16 150.0 29.60 31.40
DST 160819P00155000 P 08/19/16 155.0 34.60 36.40
DST 160819P00160000 P 08/19/16 160.0 39.60 41.40
DST 160819P00165000 P 08/19/16 165.0 44.60 46.40
DST 160819P00170000 P 08/19/16 170.0 49.60 51.40
DST 161118C00055000 C 11/18/16 55.0 63.90 65.90
DST 161118C00060000 C 11/18/16 60.0 58.90 60.90
DST 161118C00065000 C 11/18/16 65.0 54.00 56.00
DST 161118C00070000 C 11/18/16 70.0 49.10 51.10
DST 161118C00075000 C 11/18/16 75.0 44.20 46.20
DST 161118C00080000 C 11/18/16 80.0 38.50 41.90
DST 161118C00085000 C 11/18/16 85.0 34.60 36.60
DST 161118C00090000 C 11/18/16 90.0 28.90 32.80
DST 161118C00095000 C 11/18/16 95.0 25.40 28.30
DST 161118C00100000 C 11/18/16 100.0 21.10 22.90
DST 161118C00105000 C 11/18/16 105.0 17.20 19.90
DST 161118C00110000 C 11/18/16 110.0 13.50 15.40
DST 161118C00115000 C 11/18/16 115.0 10.00 11.40
DST 161118C00120000 C 11/18/16 120.0 7.80 8.50
DST 161118C00125000 C 11/18/16 125.0 5.60 6.20
DST 161118C00130000 C 11/18/16 130.0 3.90 4.40
DST 161118C00135000 C 11/18/16 135.0 2.50 3.70
DST 161118C00140000 C 11/18/16 140.0 1.80 3.90
DST 161118C00145000 C 11/18/16 145.0 1.10 1.55
DST 161118C00150000 C 11/18/16 150.0 0.70 4.60
DST 161118C00155000 C 11/18/16 155.0 0.00 3.00
DST 161118C00160000 C 11/18/16 160.0 0.00 4.40
DST 161118P00055000 P 11/18/16 55.0 0.00 4.30
DST 161118P00060000 P 11/18/16 60.0 0.00 4.30
DST 161118P00065000 P 11/18/16 65.0 0.05 4.30
DST 161118P00070000 P 11/18/16 70.0 0.10 4.30
DST 161118P00075000 P 11/18/16 75.0 0.00 3.20
DST 161118P00080000 P 11/18/16 80.0 0.35 0.85
DST 161118P00085000 P 11/18/16 85.0 0.00 3.50
DST 161118P00090000 P 11/18/16 90.0 0.25 3.90
DST 161118P00095000 P 11/18/16 95.0 1.35 1.85
DST 161118P00100000 P 11/18/16 100.0 1.65 2.80
DST 161118P00105000 P 11/18/16 105.0 2.60 3.60
DST 161118P00110000 P 11/18/16 110.0 3.70 4.80
DST 161118P00115000 P 11/18/16 115.0 5.50 6.50
DST 161118P00120000 P 11/18/16 120.0 7.10 8.60
DST 161118P00125000 P 11/18/16 125.0 10.50 11.30
DST 161118P00130000 P 11/18/16 130.0 13.80 15.10
DST 161118P00135000 P 11/18/16 135.0 16.40 19.00
DST 161118P00140000 P 11/18/16 140.0 21.40 23.30
DST 161118P00145000 P 11/18/16 145.0 25.80 27.60
DST 161118P00150000 P 11/18/16 150.0 30.20 32.20
DST 161118P00155000 P 11/18/16 155.0 34.90 36.90
DST 161118P00160000 P 11/18/16 160.0 39.70 41.70

OPRA data is delayed 15 minutes.