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 (2016-02-12)Premium Content

Dst Systems Inc (DST)
As of May 2 2016 2:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DST 160520C00055000 C 05/20/16 55.0 65.60 67.60
DST 160520C00060000 C 05/20/16 60.0 60.60 62.60
DST 160520C00065000 C 05/20/16 65.0 55.60 57.60
DST 160520C00070000 C 05/20/16 70.0 50.60 52.60
DST 160520C00075000 C 05/20/16 75.0 45.60 47.60
DST 160520C00080000 C 05/20/16 80.0 40.60 42.70
DST 160520C00085000 C 05/20/16 85.0 35.60 37.70
DST 160520C00090000 C 05/20/16 90.0 30.60 32.70
DST 160520C00095000 C 05/20/16 95.0 25.60 27.70
DST 160520C00100000 C 05/20/16 100.0 20.60 22.70
DST 160520C00105000 C 05/20/16 105.0 15.70 17.70
DST 160520C00110000 C 05/20/16 110.0 10.80 12.80
DST 160520C00115000 C 05/20/16 115.0 6.00 8.30
DST 160520C00120000 C 05/20/16 120.0 2.85 3.40
DST 160520C00125000 C 05/20/16 125.0 0.75 1.15
DST 160520C00130000 C 05/20/16 130.0 0.00 2.10
DST 160520C00135000 C 05/20/16 135.0 0.00 0.50
DST 160520C00140000 C 05/20/16 140.0 0.00 3.30
DST 160520C00145000 C 05/20/16 145.0 0.00 3.30
DST 160520C00150000 C 05/20/16 150.0 0.00 3.30
DST 160520C00155000 C 05/20/16 155.0 0.00 3.30
DST 160520C00160000 C 05/20/16 160.0 0.00 3.30
DST 160520P00055000 P 05/20/16 55.0 0.00 3.30
DST 160520P00060000 P 05/20/16 60.0 0.00 3.30
DST 160520P00065000 P 05/20/16 65.0 0.00 0.80
DST 160520P00070000 P 05/20/16 70.0 0.00 3.30
DST 160520P00075000 P 05/20/16 75.0 0.00 3.30
DST 160520P00080000 P 05/20/16 80.0 0.00 3.30
DST 160520P00085000 P 05/20/16 85.0 0.00 3.20
DST 160520P00090000 P 05/20/16 90.0 0.00 3.30
DST 160520P00095000 P 05/20/16 95.0 0.00 3.30
DST 160520P00100000 P 05/20/16 100.0 0.00 0.50
DST 160520P00105000 P 05/20/16 105.0 0.00 3.40
DST 160520P00110000 P 05/20/16 110.0 0.00 0.75
DST 160520P00115000 P 05/20/16 115.0 0.50 1.00
DST 160520P00120000 P 05/20/16 120.0 1.50 1.90
DST 160520P00125000 P 05/20/16 125.0 3.20 6.60
DST 160520P00130000 P 05/20/16 130.0 7.60 9.70
DST 160520P00135000 P 05/20/16 135.0 12.40 14.50
DST 160520P00140000 P 05/20/16 140.0 17.40 19.50
DST 160520P00145000 P 05/20/16 145.0 22.40 24.50
DST 160520P00150000 P 05/20/16 150.0 27.40 29.50
DST 160520P00155000 P 05/20/16 155.0 32.40 34.50
DST 160520P00160000 P 05/20/16 160.0 37.40 39.50
DST 160617C00060000 C 06/17/16 60.0 60.60 62.60
DST 160617C00065000 C 06/17/16 65.0 55.60 57.60
DST 160617C00070000 C 06/17/16 70.0 50.60 52.60
DST 160617C00075000 C 06/17/16 75.0 45.60 47.60
DST 160617C00080000 C 06/17/16 80.0 40.60 42.70
DST 160617C00085000 C 06/17/16 85.0 35.60 37.70
DST 160617C00090000 C 06/17/16 90.0 30.60 32.70
DST 160617C00095000 C 06/17/16 95.0 25.60 27.70
DST 160617C00100000 C 06/17/16 100.0 20.70 22.80
DST 160617C00105000 C 06/17/16 105.0 15.90 17.90
DST 160617C00110000 C 06/17/16 110.0 11.20 13.20
DST 160617C00115000 C 06/17/16 115.0 6.80 9.10
DST 160617C00120000 C 06/17/16 120.0 3.80 4.40
DST 160617C00125000 C 06/17/16 125.0 1.55 2.10
DST 160617C00130000 C 06/17/16 130.0 0.05 1.75
DST 160617C00135000 C 06/17/16 135.0 0.00 2.80
DST 160617C00140000 C 06/17/16 140.0 0.00 1.50
DST 160617C00145000 C 06/17/16 145.0 0.00 2.10
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 0.50
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 3.40
DST 160617P00075000 P 06/17/16 75.0 0.00 3.40
DST 160617P00080000 P 06/17/16 80.0 0.00 3.40
DST 160617P00085000 P 06/17/16 85.0 0.00 3.40
DST 160617P00090000 P 06/17/16 90.0 0.00 3.40
DST 160617P00095000 P 06/17/16 95.0 0.00 3.10
DST 160617P00100000 P 06/17/16 100.0 0.00 1.25
DST 160617P00105000 P 06/17/16 105.0 0.00 1.20
DST 160617P00110000 P 06/17/16 110.0 0.15 1.65
DST 160617P00115000 P 06/17/16 115.0 1.35 1.60
DST 160617P00120000 P 06/17/16 120.0 2.65 3.40
DST 160617P00125000 P 06/17/16 125.0 5.40 6.70
DST 160617P00130000 P 06/17/16 130.0 8.50 10.60
DST 160617P00135000 P 06/17/16 135.0 13.00 15.00
DST 160617P00140000 P 06/17/16 140.0 17.80 19.80
DST 160617P00145000 P 06/17/16 145.0 22.70 24.80
DST 160617P00150000 P 06/17/16 150.0 27.70 29.80
DST 160617P00155000 P 06/17/16 155.0 32.70 34.80
DST 160617P00160000 P 06/17/16 160.0 37.70 39.70
DST 160617P00165000 P 06/17/16 165.0 42.70 44.70
DST 160617P00170000 P 06/17/16 170.0 47.70 49.70
DST 160819C00060000 C 08/19/16 60.0 60.40 62.90
DST 160819C00065000 C 08/19/16 65.0 55.40 57.90
DST 160819C00070000 C 08/19/16 70.0 50.50 52.90
DST 160819C00075000 C 08/19/16 75.0 45.50 48.00
DST 160819C00080000 C 08/19/16 80.0 40.60 43.00
DST 160819C00085000 C 08/19/16 85.0 35.70 38.10
DST 160819C00090000 C 08/19/16 90.0 30.80 33.30
DST 160819C00095000 C 08/19/16 95.0 25.90 28.60
DST 160819C00100000 C 08/19/16 100.0 21.10 23.90
DST 160819C00105000 C 08/19/16 105.0 16.40 19.40
DST 160819C00110000 C 08/19/16 110.0 12.10 15.20
DST 160819C00115000 C 08/19/16 115.0 9.20 10.60
DST 160819C00120000 C 08/19/16 120.0 6.00 7.20
DST 160819C00125000 C 08/19/16 125.0 3.80 4.80
DST 160819C00130000 C 08/19/16 130.0 2.25 3.10
DST 160819C00135000 C 08/19/16 135.0 0.95 1.95
DST 160819C00140000 C 08/19/16 140.0 0.50 2.35
DST 160819C00145000 C 08/19/16 145.0 0.30 1.50
DST 160819C00150000 C 08/19/16 150.0 0.00 2.15
DST 160819C00155000 C 08/19/16 155.0 0.00 2.75
DST 160819C00160000 C 08/19/16 160.0 0.00 0.55
DST 160819C00165000 C 08/19/16 165.0 0.00 0.50
DST 160819C00170000 C 08/19/16 170.0 0.00 1.10
DST 160819P00060000 P 08/19/16 60.0 0.00 0.50
DST 160819P00065000 P 08/19/16 65.0 0.00 4.50
DST 160819P00070000 P 08/19/16 70.0 0.00 4.50
DST 160819P00075000 P 08/19/16 75.0 0.00 2.80
DST 160819P00080000 P 08/19/16 80.0 0.00 3.10
DST 160819P00085000 P 08/19/16 85.0 0.00 2.95
DST 160819P00090000 P 08/19/16 90.0 0.00 3.00
DST 160819P00095000 P 08/19/16 95.0 0.00 3.20
DST 160819P00100000 P 08/19/16 100.0 0.05 3.40
DST 160819P00105000 P 08/19/16 105.0 0.45 1.90
DST 160819P00110000 P 08/19/16 110.0 2.10 2.60
DST 160819P00115000 P 08/19/16 115.0 3.30 4.10
DST 160819P00120000 P 08/19/16 120.0 4.90 5.90
DST 160819P00125000 P 08/19/16 125.0 7.60 8.50
DST 160819P00130000 P 08/19/16 130.0 10.40 12.50
DST 160819P00135000 P 08/19/16 135.0 14.30 17.00
DST 160819P00140000 P 08/19/16 140.0 18.30 21.10
DST 160819P00145000 P 08/19/16 145.0 22.90 25.40
DST 160819P00150000 P 08/19/16 150.0 27.70 30.10
DST 160819P00155000 P 08/19/16 155.0 32.60 35.00
DST 160819P00160000 P 08/19/16 160.0 37.50 40.00
DST 160819P00165000 P 08/19/16 165.0 42.50 45.00
DST 160819P00170000 P 08/19/16 170.0 47.50 50.00
DST 161118C00055000 C 11/18/16 55.0 65.00 68.20
DST 161118C00060000 C 11/18/16 60.0 60.10 63.10
DST 161118C00065000 C 11/18/16 65.0 55.10 58.20
DST 161118C00070000 C 11/18/16 70.0 50.10 53.20
DST 161118C00075000 C 11/18/16 75.0 45.10 48.40
DST 161118C00080000 C 11/18/16 80.0 40.20 43.50
DST 161118C00085000 C 11/18/16 85.0 35.30 38.90
DST 161118C00090000 C 11/18/16 90.0 30.50 34.10
DST 161118C00095000 C 11/18/16 95.0 26.10 29.60
DST 161118C00100000 C 11/18/16 100.0 21.80 25.20
DST 161118C00105000 C 11/18/16 105.0 17.70 21.20
DST 161118C00110000 C 11/18/16 110.0 14.60 16.30
DST 161118C00115000 C 11/18/16 115.0 11.00 13.00
DST 161118C00120000 C 11/18/16 120.0 8.10 9.60
DST 161118C00125000 C 11/18/16 125.0 5.50 7.20
DST 161118C00130000 C 11/18/16 130.0 4.10 5.30
DST 161118C00135000 C 11/18/16 135.0 2.85 3.90
DST 161118C00140000 C 11/18/16 140.0 2.00 2.80
DST 161118C00145000 C 11/18/16 145.0 0.25 2.20
DST 161118C00150000 C 11/18/16 150.0 0.25 3.00
DST 161118C00155000 C 11/18/16 155.0 0.15 3.10
DST 161118C00160000 C 11/18/16 160.0 0.10 4.00
DST 161118P00055000 P 11/18/16 55.0 0.00 1.40
DST 161118P00060000 P 11/18/16 60.0 0.00 4.90
DST 161118P00065000 P 11/18/16 65.0 0.00 4.90
DST 161118P00070000 P 11/18/16 70.0 0.00 1.55
DST 161118P00075000 P 11/18/16 75.0 0.00 3.20
DST 161118P00080000 P 11/18/16 80.0 0.00 1.80
DST 161118P00085000 P 11/18/16 85.0 0.00 2.05
DST 161118P00090000 P 11/18/16 90.0 0.20 2.35
DST 161118P00095000 P 11/18/16 95.0 0.45 2.80
DST 161118P00100000 P 11/18/16 100.0 0.75 2.80
DST 161118P00105000 P 11/18/16 105.0 2.50 3.40
DST 161118P00110000 P 11/18/16 110.0 3.60 4.40
DST 161118P00115000 P 11/18/16 115.0 5.20 6.40
DST 161118P00120000 P 11/18/16 120.0 6.90 8.40
DST 161118P00125000 P 11/18/16 125.0 9.50 11.10
DST 161118P00130000 P 11/18/16 130.0 12.80 14.90
DST 161118P00135000 P 11/18/16 135.0 16.40 19.40
DST 161118P00140000 P 11/18/16 140.0 20.20 23.30
DST 161118P00145000 P 11/18/16 145.0 24.10 27.50
DST 161118P00150000 P 11/18/16 150.0 28.10 32.00
DST 161118P00155000 P 11/18/16 155.0 32.80 36.20
DST 161118P00160000 P 11/18/16 160.0 37.80 40.70

OPRA data is delayed 15 minutes.