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 (2015-05-15)Premium Content

Dst Systems Inc (DST)
As of Jun 29 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DST 150717C00060000 C 07/17/15 60.0 63.40 66.40
DST 150717C00065000 C 07/17/15 65.0 58.40 61.40
DST 150717C00070000 C 07/17/15 70.0 53.40 56.40
DST 150717C00075000 C 07/17/15 75.0 48.40 51.40
DST 150717C00080000 C 07/17/15 80.0 43.40 46.40
DST 150717C00085000 C 07/17/15 85.0 38.40 41.40
DST 150717C00090000 C 07/17/15 90.0 33.40 36.40
DST 150717C00095000 C 07/17/15 95.0 28.20 31.30
DST 150717C00100000 C 07/17/15 100.0 23.20 26.30
DST 150717C00105000 C 07/17/15 105.0 18.40 21.40
DST 150717C00110000 C 07/17/15 110.0 13.40 16.40
DST 150717C00115000 C 07/17/15 115.0 8.10 11.40
DST 150717C00120000 C 07/17/15 120.0 4.10 5.00
DST 150717C00125000 C 07/17/15 125.0 1.15 1.80
DST 150717C00130000 C 07/17/15 130.0 0.10 0.35
DST 150717C00135000 C 07/17/15 135.0 0.00 0.25
DST 150717C00140000 C 07/17/15 140.0 0.00 0.25
DST 150717C00145000 C 07/17/15 145.0 0.00 0.25
DST 150717C00150000 C 07/17/15 150.0 0.00 0.25
DST 150717C00155000 C 07/17/15 155.0 0.00 0.25
DST 150717C00160000 C 07/17/15 160.0 0.00 0.25
DST 150717C00165000 C 07/17/15 165.0 0.00 0.25
DST 150717C00170000 C 07/17/15 170.0 0.00 0.25
DST 150717C00175000 C 07/17/15 175.0 0.00 0.25
DST 150717P00060000 P 07/17/15 60.0 0.00 0.25
DST 150717P00065000 P 07/17/15 65.0 0.00 0.25
DST 150717P00070000 P 07/17/15 70.0 0.00 0.25
DST 150717P00075000 P 07/17/15 75.0 0.00 0.25
DST 150717P00080000 P 07/17/15 80.0 0.00 0.25
DST 150717P00085000 P 07/17/15 85.0 0.00 0.25
DST 150717P00090000 P 07/17/15 90.0 0.00 0.25
DST 150717P00095000 P 07/17/15 95.0 0.00 0.25
DST 150717P00100000 P 07/17/15 100.0 0.00 0.25
DST 150717P00105000 P 07/17/15 105.0 0.00 0.25
DST 150717P00110000 P 07/17/15 110.0 0.00 0.25
DST 150717P00115000 P 07/17/15 115.0 0.00 0.20
DST 150717P00120000 P 07/17/15 120.0 0.15 0.65
DST 150717P00125000 P 07/17/15 125.0 2.15 2.70
DST 150717P00130000 P 07/17/15 130.0 5.40 6.70
DST 150717P00135000 P 07/17/15 135.0 8.80 11.60
DST 150717P00140000 P 07/17/15 140.0 13.70 16.80
DST 150717P00145000 P 07/17/15 145.0 18.80 21.70
DST 150717P00150000 P 07/17/15 150.0 23.80 26.60
DST 150717P00155000 P 07/17/15 155.0 28.80 31.70
DST 150717P00160000 P 07/17/15 160.0 33.80 36.60
DST 150717P00165000 P 07/17/15 165.0 38.80 41.60
DST 150717P00170000 P 07/17/15 170.0 43.70 46.60
DST 150717P00175000 P 07/17/15 175.0 48.70 51.60
DST 150821C00060000 C 08/21/15 60.0 63.00 66.30
DST 150821C00065000 C 08/21/15 65.0 58.10 61.60
DST 150821C00070000 C 08/21/15 70.0 53.00 56.60
DST 150821C00075000 C 08/21/15 75.0 47.60 51.60
DST 150821C00080000 C 08/21/15 80.0 43.10 46.60
DST 150821C00085000 C 08/21/15 85.0 37.70 41.70
DST 150821C00090000 C 08/21/15 90.0 32.90 36.40
DST 150821C00095000 C 08/21/15 95.0 28.20 31.80
DST 150821C00100000 C 08/21/15 100.0 23.20 26.80
DST 150821C00105000 C 08/21/15 105.0 18.30 21.60
DST 150821C00110000 C 08/21/15 110.0 13.60 16.60
DST 150821C00115000 C 08/21/15 115.0 9.30 10.40
DST 150821C00120000 C 08/21/15 120.0 5.60 6.40
DST 150821C00125000 C 08/21/15 125.0 2.80 3.30
DST 150821C00130000 C 08/21/15 130.0 1.15 1.55
DST 150821C00135000 C 08/21/15 135.0 0.40 0.70
DST 150821C00140000 C 08/21/15 140.0 0.15 0.35
DST 150821P00060000 P 08/21/15 60.0 0.00 0.25
DST 150821P00065000 P 08/21/15 65.0 0.00 0.25
DST 150821P00070000 P 08/21/15 70.0 0.00 0.25
DST 150821P00075000 P 08/21/15 75.0 0.00 0.25
DST 150821P00080000 P 08/21/15 80.0 0.00 0.25
DST 150821P00085000 P 08/21/15 85.0 0.00 0.25
DST 150821P00090000 P 08/21/15 90.0 0.00 0.25
DST 150821P00095000 P 08/21/15 95.0 0.00 0.25
DST 150821P00100000 P 08/21/15 100.0 0.00 0.25
DST 150821P00105000 P 08/21/15 105.0 0.05 0.30
DST 150821P00110000 P 08/21/15 110.0 0.25 0.45
DST 150821P00115000 P 08/21/15 115.0 0.65 1.00
DST 150821P00120000 P 08/21/15 120.0 1.75 2.10
DST 150821P00125000 P 08/21/15 125.0 3.80 4.30
DST 150821P00130000 P 08/21/15 130.0 6.80 7.80
DST 150821P00135000 P 08/21/15 135.0 10.90 12.00
DST 150821P00140000 P 08/21/15 140.0 14.00 17.20
DST 151120C00055000 C 11/20/15 55.0 67.50 71.30
DST 151120C00060000 C 11/20/15 60.0 62.80 66.30
DST 151120C00065000 C 11/20/15 65.0 57.80 61.30
DST 151120C00070000 C 11/20/15 70.0 52.80 56.30
DST 151120C00075000 C 11/20/15 75.0 47.90 51.30
DST 151120C00080000 C 11/20/15 80.0 42.80 46.60
DST 151120C00085000 C 11/20/15 85.0 38.30 41.40
DST 151120C00090000 C 11/20/15 90.0 32.90 36.70
DST 151120C00095000 C 11/20/15 95.0 28.40 31.70
DST 151120C00100000 C 11/20/15 100.0 23.60 26.80
DST 151120C00105000 C 11/20/15 105.0 19.40 20.50
DST 151120C00110000 C 11/20/15 110.0 15.10 16.10
DST 151120C00115000 C 11/20/15 115.0 11.20 12.10
DST 151120C00120000 C 11/20/15 120.0 7.90 8.70
DST 151120C00125000 C 11/20/15 125.0 5.30 6.00
DST 151120C00130000 C 11/20/15 130.0 3.30 3.90
DST 151120C00135000 C 11/20/15 135.0 2.20 2.50
DST 151120C00140000 C 11/20/15 140.0 1.15 1.60
DST 151120C00145000 C 11/20/15 145.0 0.60 1.10
DST 151120C00150000 C 11/20/15 150.0 0.30 0.75
DST 151120C00155000 C 11/20/15 155.0 0.15 0.50
DST 151120C00160000 C 11/20/15 160.0 0.05 0.40
DST 151120P00055000 P 11/20/15 55.0 0.00 0.25
DST 151120P00060000 P 11/20/15 60.0 0.00 0.25
DST 151120P00065000 P 11/20/15 65.0 0.00 0.25
DST 151120P00070000 P 11/20/15 70.0 0.00 0.25
DST 151120P00075000 P 11/20/15 75.0 0.00 0.25
DST 151120P00080000 P 11/20/15 80.0 0.00 0.25
DST 151120P00085000 P 11/20/15 85.0 0.05 0.30
DST 151120P00090000 P 11/20/15 90.0 0.10 0.40
DST 151120P00095000 P 11/20/15 95.0 0.20 0.55
DST 151120P00100000 P 11/20/15 100.0 0.40 0.85
DST 151120P00105000 P 11/20/15 105.0 0.75 1.20
DST 151120P00110000 P 11/20/15 110.0 1.40 1.90
DST 151120P00115000 P 11/20/15 115.0 2.40 3.00
DST 151120P00120000 P 11/20/15 120.0 3.90 4.70
DST 151120P00125000 P 11/20/15 125.0 6.20 7.10
DST 151120P00130000 P 11/20/15 130.0 9.20 10.20
DST 151120P00135000 P 11/20/15 135.0 12.80 13.90
DST 151120P00140000 P 11/20/15 140.0 16.90 18.00
DST 151120P00145000 P 11/20/15 145.0 21.30 22.50
DST 151120P00150000 P 11/20/15 150.0 24.40 27.40
DST 151120P00155000 P 11/20/15 155.0 29.10 32.20
DST 151120P00160000 P 11/20/15 160.0 34.00 37.10
DST 160219C00065000 C 02/19/16 65.0 57.80 61.30
DST 160219C00070000 C 02/19/16 70.0 52.90 56.70
DST 160219C00075000 C 02/19/16 75.0 47.80 51.70
DST 160219C00080000 C 02/19/16 80.0 42.90 46.40
DST 160219C00085000 C 02/19/16 85.0 38.00 41.70
DST 160219C00090000 C 02/19/16 90.0 32.90 36.80
DST 160219C00095000 C 02/19/16 95.0 28.00 32.00
DST 160219C00100000 C 02/19/16 100.0 24.80 25.70
DST 160219C00105000 C 02/19/16 105.0 20.50 21.30
DST 160219C00110000 C 02/19/16 110.0 16.40 17.30
DST 160219C00115000 C 02/19/16 115.0 12.80 13.60
DST 160219C00120000 C 02/19/16 120.0 9.30 10.40
DST 160219C00125000 C 02/19/16 125.0 7.00 7.70
DST 160219C00130000 C 02/19/16 130.0 4.90 5.70
DST 160219C00135000 C 02/19/16 135.0 3.40 4.10
DST 160219C00140000 C 02/19/16 140.0 2.40 2.95
DST 160219C00145000 C 02/19/16 145.0 1.60 2.15
DST 160219C00150000 C 02/19/16 150.0 1.00 1.55
DST 160219C00155000 C 02/19/16 155.0 0.65 1.15
DST 160219C00160000 C 02/19/16 160.0 0.35 0.90
DST 160219C00165000 C 02/19/16 165.0 0.20 0.70
DST 160219C00170000 C 02/19/16 170.0 0.10 0.55
DST 160219C00175000 C 02/19/16 175.0 0.05 0.45
DST 160219C00180000 C 02/19/16 180.0 0.00 0.35
DST 160219C00185000 C 02/19/16 185.0 0.00 0.30
DST 160219P00065000 P 02/19/16 65.0 0.00 0.25
DST 160219P00070000 P 02/19/16 70.0 0.00 0.30
DST 160219P00075000 P 02/19/16 75.0 0.05 0.40
DST 160219P00080000 P 02/19/16 80.0 0.15 0.50
DST 160219P00085000 P 02/19/16 85.0 0.20 0.65
DST 160219P00090000 P 02/19/16 90.0 0.35 0.75
DST 160219P00095000 P 02/19/16 95.0 0.60 1.15
DST 160219P00100000 P 02/19/16 100.0 1.00 1.60
DST 160219P00105000 P 02/19/16 105.0 1.60 2.25
DST 160219P00110000 P 02/19/16 110.0 2.55 3.20
DST 160219P00115000 P 02/19/16 115.0 3.80 4.60
DST 160219P00120000 P 02/19/16 120.0 5.60 6.50
DST 160219P00125000 P 02/19/16 125.0 8.00 9.00
DST 160219P00130000 P 02/19/16 130.0 11.00 12.00
DST 160219P00135000 P 02/19/16 135.0 14.40 15.20
DST 160219P00140000 P 02/19/16 140.0 18.20 19.10
DST 160219P00145000 P 02/19/16 145.0 22.40 23.30
DST 160219P00150000 P 02/19/16 150.0 26.80 28.10
DST 160219P00155000 P 02/19/16 155.0 30.70 33.20
DST 160219P00160000 P 02/19/16 160.0 34.40 37.60
DST 160219P00165000 P 02/19/16 165.0 39.30 42.30
DST 160219P00170000 P 02/19/16 170.0 44.10 48.10
DST 160219P00175000 P 02/19/16 175.0 49.00 52.90
DST 160219P00180000 P 02/19/16 180.0 54.00 57.50
DST 160219P00185000 P 02/19/16 185.0 58.60 62.30

OPRA data is delayed 15 minutes.