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 (2017-05-12)Premium Content

Dst Systems Inc (DST)
As of Jun 27 2017 1:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DST 170721C00037500 C 07/21/17 37.5 21.60 26.20
DST 170721C00040000 C 07/21/17 40.0 19.00 23.80
DST 170721C00042500 C 07/21/17 42.5 16.50 21.40
DST 170721C00045000 C 07/21/17 45.0 14.00 18.80
DST 170721C00047500 C 07/21/17 47.5 11.50 16.20
DST 170721C00050000 C 07/21/17 50.0 9.00 13.80
DST 170721C00052500 C 07/21/17 52.5 6.60 11.50
DST 170721C00055000 C 07/21/17 55.0 4.40 8.90
DST 170721C00057500 C 07/21/17 57.5 3.70 4.70
DST 170721C00060000 C 07/21/17 60.0 1.85 2.60
DST 170721C00062500 C 07/21/17 62.5 0.65 1.10
DST 170721C00065000 C 07/21/17 65.0 0.10 0.30
DST 170721C00067500 C 07/21/17 67.5 0.00 0.20
DST 170721C00070000 C 07/21/17 70.0 0.00 0.65
DST 170721C00072500 C 07/21/17 72.5 0.00 0.45
DST 170721C00075000 C 07/21/17 75.0 0.00 0.40
DST 170721C00077500 C 07/21/17 77.5 0.00 0.40
DST 170721C00080000 C 07/21/17 80.0 0.00 0.40
DST 170721C00082500 C 07/21/17 82.5 0.00 0.35
DST 170721P00037500 P 07/21/17 37.5 0.00 0.35
DST 170721P00040000 P 07/21/17 40.0 0.00 0.65
DST 170721P00042500 P 07/21/17 42.5 0.00 0.60
DST 170721P00045000 P 07/21/17 45.0 0.00 0.75
DST 170721P00047500 P 07/21/17 47.5 0.00 0.70
DST 170721P00050000 P 07/21/17 50.0 0.00 0.25
DST 170721P00052500 P 07/21/17 52.5 0.00 0.25
DST 170721P00055000 P 07/21/17 55.0 0.05 0.25
DST 170721P00057500 P 07/21/17 57.5 0.25 0.45
DST 170721P00060000 P 07/21/17 60.0 0.70 1.10
DST 170721P00062500 P 07/21/17 62.5 1.70 2.45
DST 170721P00065000 P 07/21/17 65.0 3.50 4.40
DST 170721P00067500 P 07/21/17 67.5 3.60 8.50
DST 170721P00070000 P 07/21/17 70.0 6.40 11.00
DST 170721P00072500 P 07/21/17 72.5 8.70 13.50
DST 170721P00075000 P 07/21/17 75.0 11.80 15.70
DST 170721P00077500 P 07/21/17 77.5 13.60 18.50
DST 170721P00080000 P 07/21/17 80.0 16.40 21.00
DST 170721P00082500 P 07/21/17 82.5 19.20 23.30
DST 170818C00027500 C 08/18/17 27.5 32.50 34.90
DST 170818C00030000 C 08/18/17 30.0 29.00 33.80
DST 170818C00032500 C 08/18/17 32.5 26.50 31.40
DST 170818C00035000 C 08/18/17 35.0 24.10 28.70
DST 170818C00037500 C 08/18/17 37.5 21.50 26.40
DST 170818C00040000 C 08/18/17 40.0 19.00 23.80
DST 170818C00042500 C 08/18/17 42.5 16.50 21.30
DST 170818C00045000 C 08/18/17 45.0 14.00 18.90
DST 170818C00047500 C 08/18/17 47.5 11.60 16.50
DST 170818C00050000 C 08/18/17 50.0 9.20 13.90
DST 170818C00052500 C 08/18/17 52.5 6.60 11.50
DST 170818C00055000 C 08/18/17 55.0 6.20 7.10
DST 170818C00057500 C 08/18/17 57.5 4.20 5.10
DST 170818C00060000 C 08/18/17 60.0 2.65 3.10
DST 170818C00062500 C 08/18/17 62.5 1.35 1.80
DST 170818C00065000 C 08/18/17 65.0 0.55 0.85
DST 170818C00067500 C 08/18/17 67.5 0.15 0.35
DST 170818C00070000 C 08/18/17 70.0 0.00 0.20
DST 170818C00072500 C 08/18/17 72.5 0.00 0.10
DST 170818C00075000 C 08/18/17 75.0 0.00 0.25
DST 170818C00077500 C 08/18/17 77.5 0.00 0.35
DST 170818C00080000 C 08/18/17 80.0 0.00 0.20
DST 170818P00027500 P 08/18/17 27.5 0.00 0.25
DST 170818P00030000 P 08/18/17 30.0 0.00 0.30
DST 170818P00032500 P 08/18/17 32.5 0.00 0.30
DST 170818P00035000 P 08/18/17 35.0 0.00 0.30
DST 170818P00037500 P 08/18/17 37.5 0.00 0.35
DST 170818P00040000 P 08/18/17 40.0 0.00 0.35
DST 170818P00042500 P 08/18/17 42.5 0.00 0.40
DST 170818P00045000 P 08/18/17 45.0 0.00 0.20
DST 170818P00047500 P 08/18/17 47.5 0.00 0.25
DST 170818P00050000 P 08/18/17 50.0 0.10 0.25
DST 170818P00052500 P 08/18/17 52.5 0.15 0.35
DST 170818P00055000 P 08/18/17 55.0 0.35 0.55
DST 170818P00057500 P 08/18/17 57.5 0.70 1.00
DST 170818P00060000 P 08/18/17 60.0 1.30 1.75
DST 170818P00062500 P 08/18/17 62.5 2.45 3.00
DST 170818P00065000 P 08/18/17 65.0 4.10 4.70
DST 170818P00067500 P 08/18/17 67.5 4.10 9.00
DST 170818P00070000 P 08/18/17 70.0 6.80 10.70
DST 170818P00072500 P 08/18/17 72.5 8.60 13.50
DST 170818P00075000 P 08/18/17 75.0 11.60 15.70
DST 170818P00077500 P 08/18/17 77.5 13.60 18.50
DST 170818P00080000 P 08/18/17 80.0 18.00 19.70
DST 171117C00037500 C 11/17/17 37.5 22.70 24.80
DST 171117C00040000 C 11/17/17 40.0 19.00 23.90
DST 171117C00042500 C 11/17/17 42.5 16.70 21.40
DST 171117C00045000 C 11/17/17 45.0 14.10 19.00
DST 171117C00047500 C 11/17/17 47.5 12.00 16.80
DST 171117C00050000 C 11/17/17 50.0 11.00 12.40
DST 171117C00052500 C 11/17/17 52.5 9.00 10.00
DST 171117C00055000 C 11/17/17 55.0 7.30 8.00
DST 171117C00057500 C 11/17/17 57.5 5.50 6.10
DST 171117C00060000 C 11/17/17 60.0 3.90 4.50
DST 171117C00062500 C 11/17/17 62.5 2.60 3.10
DST 171117C00065000 C 11/17/17 65.0 1.65 2.00
DST 171117C00067500 C 11/17/17 67.5 0.95 1.25
DST 171117C00070000 C 11/17/17 70.0 0.45 0.75
DST 171117C00072500 C 11/17/17 72.5 0.20 0.45
DST 171117C00075000 C 11/17/17 75.0 0.05 0.25
DST 171117C00077500 C 11/17/17 77.5 0.00 0.25
DST 171117C00080000 C 11/17/17 80.0 0.00 0.15
DST 171117C00082500 C 11/17/17 82.5 0.00 0.45
DST 171117P00037500 P 11/17/17 37.5 0.00 0.15
DST 171117P00040000 P 11/17/17 40.0 0.00 0.25
DST 171117P00042500 P 11/17/17 42.5 0.10 0.25
DST 171117P00045000 P 11/17/17 45.0 0.10 0.35
DST 171117P00047500 P 11/17/17 47.5 0.20 0.45
DST 171117P00050000 P 11/17/17 50.0 0.35 0.65
DST 171117P00052500 P 11/17/17 52.5 0.65 0.95
DST 171117P00055000 P 11/17/17 55.0 1.10 1.45
DST 171117P00057500 P 11/17/17 57.5 1.65 2.10
DST 171117P00060000 P 11/17/17 60.0 2.50 3.10
DST 171117P00062500 P 11/17/17 62.5 3.70 4.30
DST 171117P00065000 P 11/17/17 65.0 5.20 6.00
DST 171117P00067500 P 11/17/17 67.5 6.80 7.60
DST 171117P00070000 P 11/17/17 70.0 9.10 10.00
DST 171117P00072500 P 11/17/17 72.5 9.10 14.00
DST 171117P00075000 P 11/17/17 75.0 11.50 16.40
DST 171117P00077500 P 11/17/17 77.5 13.70 18.50
DST 171117P00080000 P 11/17/17 80.0 16.00 21.00
DST 171117P00082500 P 11/17/17 82.5 20.40 22.60
DST 180216C00030000 C 02/16/18 30.0 29.70 33.20
DST 180216C00035000 C 02/16/18 35.0 24.10 29.00
DST 180216C00040000 C 02/16/18 40.0 19.10 24.00
DST 180216C00045000 C 02/16/18 45.0 14.60 19.50
DST 180216C00050000 C 02/16/18 50.0 11.60 12.80
DST 180216C00055000 C 02/16/18 55.0 7.90 8.80
DST 180216C00060000 C 02/16/18 60.0 4.80 5.40
DST 180216C00065000 C 02/16/18 65.0 2.50 2.90
DST 180216C00070000 C 02/16/18 70.0 1.10 1.40
DST 180216C00075000 C 02/16/18 75.0 0.35 0.65
DST 180216C00080000 C 02/16/18 80.0 0.00 0.30
DST 180216C00085000 C 02/16/18 85.0 0.00 0.25
DST 180216C00090000 C 02/16/18 90.0 0.00 0.45
DST 180216P00030000 P 02/16/18 30.0 0.00 0.85
DST 180216P00035000 P 02/16/18 35.0 0.00 0.25
DST 180216P00040000 P 02/16/18 40.0 0.10 0.35
DST 180216P00045000 P 02/16/18 45.0 0.30 0.60
DST 180216P00050000 P 02/16/18 50.0 0.80 1.10
DST 180216P00055000 P 02/16/18 55.0 1.75 2.10
DST 180216P00060000 P 02/16/18 60.0 3.40 3.90
DST 180216P00065000 P 02/16/18 65.0 6.10 6.70
DST 180216P00070000 P 02/16/18 70.0 9.50 10.40
DST 180216P00075000 P 02/16/18 75.0 11.60 16.50
DST 180216P00080000 P 02/16/18 80.0 16.50 21.40
DST 180216P00085000 P 02/16/18 85.0 21.20 26.00
DST 180216P00090000 P 02/16/18 90.0 26.90 30.80

OPRA data is delayed 15 minutes.