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 (2014-11-14)Premium Content

Dst Systems Inc (DST)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DST 141220C00050000 C 12/20/14 50.0 43.00 47.40
DST 141220C00055000 C 12/20/14 55.0 38.40 42.30
DST 141220C00060000 C 12/20/14 60.0 33.20 37.40
DST 141220C00065000 C 12/20/14 65.0 28.00 32.20
DST 141220C00070000 C 12/20/14 70.0 23.00 27.40
DST 141220C00075000 C 12/20/14 75.0 18.30 22.40
DST 141220C00080000 C 12/20/14 80.0 13.00 17.30
DST 141220C00085000 C 12/20/14 85.0 8.40 12.30
DST 141220C00090000 C 12/20/14 90.0 3.60 7.20
DST 141220C00095000 C 12/20/14 95.0 0.00 2.15
DST 141220C00100000 C 12/20/14 100.0 0.00 1.05
DST 141220C00105000 C 12/20/14 105.0 0.00 0.05
DST 141220C00110000 C 12/20/14 110.0 0.00 1.05
DST 141220C00115000 C 12/20/14 115.0 0.00 1.05
DST 141220C00120000 C 12/20/14 120.0 0.00 1.05
DST 141220P00050000 P 12/20/14 50.0 0.00 1.05
DST 141220P00055000 P 12/20/14 55.0 0.00 1.05
DST 141220P00060000 P 12/20/14 60.0 0.00 1.05
DST 141220P00065000 P 12/20/14 65.0 0.00 1.05
DST 141220P00070000 P 12/20/14 70.0 0.00 1.05
DST 141220P00075000 P 12/20/14 75.0 0.00 1.05
DST 141220P00080000 P 12/20/14 80.0 0.00 1.05
DST 141220P00085000 P 12/20/14 85.0 0.00 1.05
DST 141220P00090000 P 12/20/14 90.0 0.00 1.05
DST 141220P00095000 P 12/20/14 95.0 0.00 3.60
DST 141220P00100000 P 12/20/14 100.0 2.85 6.30
DST 141220P00105000 P 12/20/14 105.0 7.80 11.40
DST 141220P00110000 P 12/20/14 110.0 12.90 17.00
DST 141220P00115000 P 12/20/14 115.0 17.70 21.70
DST 141220P00120000 P 12/20/14 120.0 22.60 26.60
DST 150117C00065000 C 01/17/15 65.0 28.50 32.30
DST 150117C00070000 C 01/17/15 70.0 23.40 27.40
DST 150117C00075000 C 01/17/15 75.0 18.40 22.20
DST 150117C00080000 C 01/17/15 80.0 13.40 17.30
DST 150117C00085000 C 01/17/15 85.0 8.50 12.40
DST 150117C00090000 C 01/17/15 90.0 4.10 7.00
DST 150117C00095000 C 01/17/15 95.0 1.80 2.25
DST 150117C00100000 C 01/17/15 100.0 0.10 1.15
DST 150117C00105000 C 01/17/15 105.0 0.00 1.05
DST 150117C00110000 C 01/17/15 110.0 0.00 1.05
DST 150117C00115000 C 01/17/15 115.0 0.00 1.05
DST 150117C00120000 C 01/17/15 120.0 0.00 1.05
DST 150117C00125000 C 01/17/15 125.0 0.00 1.05
DST 150117C00130000 C 01/17/15 130.0 0.00 1.05
DST 150117C00135000 C 01/17/15 135.0 0.00 1.05
DST 150117P00065000 P 01/17/15 65.0 0.00 1.05
DST 150117P00070000 P 01/17/15 70.0 0.00 1.05
DST 150117P00075000 P 01/17/15 75.0 0.00 1.05
DST 150117P00080000 P 01/17/15 80.0 0.00 1.05
DST 150117P00085000 P 01/17/15 85.0 0.00 1.05
DST 150117P00090000 P 01/17/15 90.0 0.35 0.80
DST 150117P00095000 P 01/17/15 95.0 1.65 2.05
DST 150117P00100000 P 01/17/15 100.0 3.60 6.70
DST 150117P00105000 P 01/17/15 105.0 7.80 11.60
DST 150117P00110000 P 01/17/15 110.0 12.70 16.60
DST 150117P00115000 P 01/17/15 115.0 17.70 22.00
DST 150117P00120000 P 01/17/15 120.0 22.60 26.90
DST 150117P00125000 P 01/17/15 125.0 27.60 31.80
DST 150117P00130000 P 01/17/15 130.0 32.40 36.30
DST 150117P00135000 P 01/17/15 135.0 37.40 41.30
DST 150220C00055000 C 02/20/15 55.0 37.90 42.40
DST 150220C00060000 C 02/20/15 60.0 33.20 37.30
DST 150220C00065000 C 02/20/15 65.0 28.10 32.40
DST 150220C00070000 C 02/20/15 70.0 23.50 27.40
DST 150220C00075000 C 02/20/15 75.0 18.50 22.40
DST 150220C00080000 C 02/20/15 80.0 13.60 17.50
DST 150220C00085000 C 02/20/15 85.0 9.00 12.60
DST 150220C00090000 C 02/20/15 90.0 6.20 7.80
DST 150220C00095000 C 02/20/15 95.0 3.00 3.60
DST 150220C00100000 C 02/20/15 100.0 1.10 1.65
DST 150220C00105000 C 02/20/15 105.0 0.00 1.40
DST 150220C00110000 C 02/20/15 110.0 0.00 1.05
DST 150220C00115000 C 02/20/15 115.0 0.00 1.05
DST 150220C00120000 C 02/20/15 120.0 0.00 1.05
DST 150220C00125000 C 02/20/15 125.0 0.00 1.05
DST 150220P00055000 P 02/20/15 55.0 0.00 0.25
DST 150220P00060000 P 02/20/15 60.0 0.00 0.25
DST 150220P00065000 P 02/20/15 65.0 0.00 1.05
DST 150220P00070000 P 02/20/15 70.0 0.00 1.05
DST 150220P00075000 P 02/20/15 75.0 0.00 1.05
DST 150220P00080000 P 02/20/15 80.0 0.00 1.05
DST 150220P00085000 P 02/20/15 85.0 0.00 1.30
DST 150220P00090000 P 02/20/15 90.0 1.20 1.80
DST 150220P00095000 P 02/20/15 95.0 2.95 3.50
DST 150220P00100000 P 02/20/15 100.0 5.90 7.20
DST 150220P00105000 P 02/20/15 105.0 8.10 11.40
DST 150220P00110000 P 02/20/15 110.0 12.70 16.40
DST 150220P00115000 P 02/20/15 115.0 17.70 21.40
DST 150220P00120000 P 02/20/15 120.0 22.90 26.80
DST 150220P00125000 P 02/20/15 125.0 27.70 31.60
DST 150515C00055000 C 05/15/15 55.0 37.80 42.40
DST 150515C00060000 C 05/15/15 60.0 33.30 37.30
DST 150515C00065000 C 05/15/15 65.0 28.10 32.30
DST 150515C00070000 C 05/15/15 70.0 23.40 27.40
DST 150515C00075000 C 05/15/15 75.0 18.80 22.60
DST 150515C00080000 C 05/15/15 80.0 14.40 17.60
DST 150515C00085000 C 05/15/15 85.0 10.00 13.40
DST 150515C00090000 C 05/15/15 90.0 7.20 9.20
DST 150515C00095000 C 05/15/15 95.0 4.50 5.30
DST 150515C00100000 C 05/15/15 100.0 2.30 3.50
DST 150515C00105000 C 05/15/15 105.0 1.00 2.20
DST 150515C00110000 C 05/15/15 110.0 0.05 1.70
DST 150515C00115000 C 05/15/15 115.0 0.00 1.35
DST 150515C00120000 C 05/15/15 120.0 0.00 1.25
DST 150515C00125000 C 05/15/15 125.0 0.00 0.85
DST 150515P00055000 P 05/15/15 55.0 0.00 1.25
DST 150515P00060000 P 05/15/15 60.0 0.00 1.25
DST 150515P00065000 P 05/15/15 65.0 0.00 1.25
DST 150515P00070000 P 05/15/15 70.0 0.00 1.25
DST 150515P00075000 P 05/15/15 75.0 0.00 1.45
DST 150515P00080000 P 05/15/15 80.0 0.25 1.65
DST 150515P00085000 P 05/15/15 85.0 1.10 2.30
DST 150515P00090000 P 05/15/15 90.0 2.25 3.50
DST 150515P00095000 P 05/15/15 95.0 4.20 5.30
DST 150515P00100000 P 05/15/15 100.0 7.20 8.50
DST 150515P00105000 P 05/15/15 105.0 9.90 13.00
DST 150515P00110000 P 05/15/15 110.0 13.60 17.20
DST 150515P00115000 P 05/15/15 115.0 18.00 22.00
DST 150515P00120000 P 05/15/15 120.0 22.90 27.40
DST 150515P00125000 P 05/15/15 125.0 27.90 31.80

OPRA data is delayed 15 minutes.