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 (2016-11-11)Premium Content

Dst Systems Inc (DST)
As of Dec 8 2016 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DST 161216C00050000 C 12/16/16 50.0 55.50 60.40
DST 161216C00055000 C 12/16/16 55.0 50.50 55.40
DST 161216C00060000 C 12/16/16 60.0 45.50 50.40
DST 161216C00065000 C 12/16/16 65.0 40.50 45.40
DST 161216C00070000 C 12/16/16 70.0 35.50 40.50
DST 161216C00075000 C 12/16/16 75.0 30.50 35.50
DST 161216C00080000 C 12/16/16 80.0 25.60 30.50
DST 161216C00085000 C 12/16/16 85.0 21.00 25.50
DST 161216C00090000 C 12/16/16 90.0 15.80 20.00
DST 161216C00095000 C 12/16/16 95.0 11.20 15.50
DST 161216C00100000 C 12/16/16 100.0 8.00 10.00
DST 161216C00105000 C 12/16/16 105.0 3.30 4.10
DST 161216C00110000 C 12/16/16 110.0 0.35 0.65
DST 161216C00115000 C 12/16/16 115.0 0.00 0.50
DST 161216C00120000 C 12/16/16 120.0 0.00 0.55
DST 161216C00125000 C 12/16/16 125.0 0.00 1.10
DST 161216C00130000 C 12/16/16 130.0 0.00 5.00
DST 161216C00135000 C 12/16/16 135.0 0.00 1.10
DST 161216C00140000 C 12/16/16 140.0 0.00 1.10
DST 161216C00145000 C 12/16/16 145.0 0.00 1.10
DST 161216C00150000 C 12/16/16 150.0 0.00 1.10
DST 161216C00155000 C 12/16/16 155.0 0.00 1.10
DST 161216C00160000 C 12/16/16 160.0 0.00 5.00
DST 161216C00165000 C 12/16/16 165.0 0.00 1.15
DST 161216P00050000 P 12/16/16 50.0 0.00 0.60
DST 161216P00055000 P 12/16/16 55.0 0.00 1.10
DST 161216P00060000 P 12/16/16 60.0 0.00 5.00
DST 161216P00065000 P 12/16/16 65.0 0.00 5.00
DST 161216P00070000 P 12/16/16 70.0 0.00 5.00
DST 161216P00075000 P 12/16/16 75.0 0.00 0.55
DST 161216P00080000 P 12/16/16 80.0 0.00 5.00
DST 161216P00085000 P 12/16/16 85.0 0.00 0.60
DST 161216P00090000 P 12/16/16 90.0 0.00 0.55
DST 161216P00095000 P 12/16/16 95.0 0.00 0.45
DST 161216P00100000 P 12/16/16 100.0 0.00 0.50
DST 161216P00105000 P 12/16/16 105.0 0.25 0.55
DST 161216P00110000 P 12/16/16 110.0 2.20 3.30
DST 161216P00115000 P 12/16/16 115.0 5.60 10.00
DST 161216P00120000 P 12/16/16 120.0 10.10 14.50
DST 161216P00125000 P 12/16/16 125.0 15.10 19.50
DST 161216P00130000 P 12/16/16 130.0 20.70 25.00
DST 161216P00135000 P 12/16/16 135.0 25.10 29.50
DST 161216P00140000 P 12/16/16 140.0 30.10 34.50
DST 161216P00145000 P 12/16/16 145.0 35.10 39.50
DST 161216P00150000 P 12/16/16 150.0 40.10 44.50
DST 161216P00155000 P 12/16/16 155.0 45.00 49.50
DST 161216P00160000 P 12/16/16 160.0 50.00 54.50
DST 161216P00165000 P 12/16/16 165.0 55.00 59.50
DST 170120C00055000 C 01/20/17 55.0 51.00 55.50
DST 170120C00060000 C 01/20/17 60.0 46.00 50.50
DST 170120C00065000 C 01/20/17 65.0 41.00 45.50
DST 170120C00070000 C 01/20/17 70.0 36.00 40.50
DST 170120C00075000 C 01/20/17 75.0 31.00 35.50
DST 170120C00080000 C 01/20/17 80.0 26.00 30.50
DST 170120C00085000 C 01/20/17 85.0 21.00 25.90
DST 170120C00090000 C 01/20/17 90.0 16.00 20.80
DST 170120C00095000 C 01/20/17 95.0 11.00 15.00
DST 170120C00100000 C 01/20/17 100.0 7.10 11.00
DST 170120C00105000 C 01/20/17 105.0 4.40 5.00
DST 170120C00110000 C 01/20/17 110.0 1.50 2.10
DST 170120C00115000 C 01/20/17 115.0 0.10 0.75
DST 170120C00120000 C 01/20/17 120.0 0.00 0.45
DST 170120C00125000 C 01/20/17 125.0 0.00 5.00
DST 170120C00130000 C 01/20/17 130.0 0.00 1.10
DST 170120C00135000 C 01/20/17 135.0 0.00 5.00
DST 170120C00140000 C 01/20/17 140.0 0.00 5.00
DST 170120C00145000 C 01/20/17 145.0 0.00 5.00
DST 170120C00150000 C 01/20/17 150.0 0.00 0.60
DST 170120P00055000 P 01/20/17 55.0 0.00 0.60
DST 170120P00060000 P 01/20/17 60.0 0.00 5.00
DST 170120P00065000 P 01/20/17 65.0 0.00 5.00
DST 170120P00070000 P 01/20/17 70.0 0.00 1.55
DST 170120P00075000 P 01/20/17 75.0 0.00 0.60
DST 170120P00080000 P 01/20/17 80.0 0.00 0.45
DST 170120P00085000 P 01/20/17 85.0 0.00 0.50
DST 170120P00090000 P 01/20/17 90.0 0.15 0.50
DST 170120P00095000 P 01/20/17 95.0 0.05 1.10
DST 170120P00100000 P 01/20/17 100.0 0.35 0.95
DST 170120P00105000 P 01/20/17 105.0 1.30 1.90
DST 170120P00110000 P 01/20/17 110.0 3.40 4.00
DST 170120P00115000 P 01/20/17 115.0 6.30 9.40
DST 170120P00120000 P 01/20/17 120.0 10.60 15.00
DST 170120P00125000 P 01/20/17 125.0 15.10 19.50
DST 170120P00130000 P 01/20/17 130.0 20.10 24.50
DST 170120P00135000 P 01/20/17 135.0 25.10 29.50
DST 170120P00140000 P 01/20/17 140.0 30.10 34.50
DST 170120P00145000 P 01/20/17 145.0 35.10 39.50
DST 170120P00150000 P 01/20/17 150.0 40.10 44.50
DST 170217C00060000 C 02/17/17 60.0 46.10 50.90
DST 170217C00065000 C 02/17/17 65.0 41.00 45.90
DST 170217C00070000 C 02/17/17 70.0 36.00 40.80
DST 170217C00075000 C 02/17/17 75.0 31.00 35.80
DST 170217C00080000 C 02/17/17 80.0 26.00 30.80
DST 170217C00085000 C 02/17/17 85.0 21.50 26.00
DST 170217C00090000 C 02/17/17 90.0 16.50 21.00
DST 170217C00095000 C 02/17/17 95.0 12.10 15.50
DST 170217C00100000 C 02/17/17 100.0 9.80 10.60
DST 170217C00105000 C 02/17/17 105.0 6.10 6.80
DST 170217C00110000 C 02/17/17 110.0 3.30 4.10
DST 170217C00115000 C 02/17/17 115.0 1.55 2.20
DST 170217C00120000 C 02/17/17 120.0 0.60 1.20
DST 170217C00125000 C 02/17/17 125.0 0.00 0.40
DST 170217C00130000 C 02/17/17 130.0 0.00 0.50
DST 170217C00135000 C 02/17/17 135.0 0.00 0.45
DST 170217C00140000 C 02/17/17 140.0 0.00 0.50
DST 170217C00145000 C 02/17/17 145.0 0.00 0.55
DST 170217C00150000 C 02/17/17 150.0 0.00 0.50
DST 170217C00155000 C 02/17/17 155.0 0.00 0.50
DST 170217C00160000 C 02/17/17 160.0 0.00 0.50
DST 170217C00165000 C 02/17/17 165.0 0.00 0.50
DST 170217C00170000 C 02/17/17 170.0 0.00 0.50
DST 170217P00060000 P 02/17/17 60.0 0.00 1.05
DST 170217P00065000 P 02/17/17 65.0 0.00 0.50
DST 170217P00070000 P 02/17/17 70.0 0.00 0.50
DST 170217P00075000 P 02/17/17 75.0 0.05 0.50
DST 170217P00080000 P 02/17/17 80.0 0.00 0.50
DST 170217P00085000 P 02/17/17 85.0 0.15 1.20
DST 170217P00090000 P 02/17/17 90.0 0.30 1.35
DST 170217P00095000 P 02/17/17 95.0 0.50 1.35
DST 170217P00100000 P 02/17/17 100.0 1.55 2.15
DST 170217P00105000 P 02/17/17 105.0 2.85 3.60
DST 170217P00110000 P 02/17/17 110.0 5.00 5.90
DST 170217P00115000 P 02/17/17 115.0 8.20 9.30
DST 170217P00120000 P 02/17/17 120.0 11.70 14.60
DST 170217P00125000 P 02/17/17 125.0 15.60 20.00
DST 170217P00130000 P 02/17/17 130.0 20.10 24.50
DST 170217P00135000 P 02/17/17 135.0 25.10 29.50
DST 170217P00140000 P 02/17/17 140.0 30.60 34.70
DST 170217P00145000 P 02/17/17 145.0 35.10 39.50
DST 170217P00150000 P 02/17/17 150.0 40.10 44.50
DST 170217P00155000 P 02/17/17 155.0 45.10 49.50
DST 170217P00160000 P 02/17/17 160.0 50.60 54.70
DST 170217P00165000 P 02/17/17 165.0 55.10 59.50
DST 170217P00170000 P 02/17/17 170.0 60.10 64.50
DST 170519C00060000 C 05/19/17 60.0 46.00 50.90
DST 170519C00065000 C 05/19/17 65.0 41.00 45.80
DST 170519C00070000 C 05/19/17 70.0 36.00 40.80
DST 170519C00075000 C 05/19/17 75.0 31.50 36.00
DST 170519C00080000 C 05/19/17 80.0 26.50 31.40
DST 170519C00085000 C 05/19/17 85.0 22.00 26.50
DST 170519C00090000 C 05/19/17 90.0 17.70 20.40
DST 170519C00095000 C 05/19/17 95.0 15.30 16.60
DST 170519C00100000 C 05/19/17 100.0 11.50 12.60
DST 170519C00105000 C 05/19/17 105.0 8.20 9.30
DST 170519C00110000 C 05/19/17 110.0 5.30 6.70
DST 170519C00115000 C 05/19/17 115.0 3.30 4.60
DST 170519C00120000 C 05/19/17 120.0 2.00 2.85
DST 170519C00125000 C 05/19/17 125.0 1.35 2.00
DST 170519C00130000 C 05/19/17 130.0 0.75 1.80
DST 170519C00135000 C 05/19/17 135.0 0.20 0.75
DST 170519C00140000 C 05/19/17 140.0 0.05 0.55
DST 170519C00145000 C 05/19/17 145.0 0.00 0.50
DST 170519C00150000 C 05/19/17 150.0 0.00 0.50
DST 170519C00155000 C 05/19/17 155.0 0.00 0.50
DST 170519C00160000 C 05/19/17 160.0 0.00 0.50
DST 170519C00165000 C 05/19/17 165.0 0.00 0.50
DST 170519C00170000 C 05/19/17 170.0 0.00 2.90
DST 170519C00175000 C 05/19/17 175.0 0.00 2.90
DST 170519C00180000 C 05/19/17 180.0 0.00 1.45
DST 170519P00060000 P 05/19/17 60.0 0.00 0.50
DST 170519P00065000 P 05/19/17 65.0 0.00 1.45
DST 170519P00070000 P 05/19/17 70.0 0.10 1.55
DST 170519P00075000 P 05/19/17 75.0 0.25 0.75
DST 170519P00080000 P 05/19/17 80.0 0.00 1.80
DST 170519P00085000 P 05/19/17 85.0 0.90 1.45
DST 170519P00090000 P 05/19/17 90.0 1.45 2.30
DST 170519P00095000 P 05/19/17 95.0 2.15 3.10
DST 170519P00100000 P 05/19/17 100.0 3.30 4.40
DST 170519P00105000 P 05/19/17 105.0 5.00 6.20
DST 170519P00110000 P 05/19/17 110.0 7.30 8.50
DST 170519P00115000 P 05/19/17 115.0 10.20 11.70
DST 170519P00120000 P 05/19/17 120.0 13.80 15.20
DST 170519P00125000 P 05/19/17 125.0 16.70 19.00
DST 170519P00130000 P 05/19/17 130.0 21.10 25.50
DST 170519P00135000 P 05/19/17 135.0 25.60 30.00
DST 170519P00140000 P 05/19/17 140.0 30.60 35.00
DST 170519P00145000 P 05/19/17 145.0 35.50 39.80
DST 170519P00150000 P 05/19/17 150.0 40.00 44.50
DST 170519P00155000 P 05/19/17 155.0 45.00 49.50
DST 170519P00160000 P 05/19/17 160.0 50.10 54.50
DST 170519P00165000 P 05/19/17 165.0 55.10 59.50
DST 170519P00170000 P 05/19/17 170.0 60.10 64.50
DST 170519P00175000 P 05/19/17 175.0 65.10 69.50
DST 170519P00180000 P 05/19/17 180.0 70.00 74.50

OPRA data is delayed 15 minutes.