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 (2016-08-12)Premium Content

Dst Systems Inc (DST)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DST 160916C00065000 C 09/16/16 65.0 54.00 58.50
DST 160916C00070000 C 09/16/16 70.0 49.00 53.40
DST 160916C00075000 C 09/16/16 75.0 44.00 48.40
DST 160916C00080000 C 09/16/16 80.0 39.00 43.40
DST 160916C00085000 C 09/16/16 85.0 34.00 38.40
DST 160916C00090000 C 09/16/16 90.0 29.00 33.40
DST 160916C00095000 C 09/16/16 95.0 24.00 28.40
DST 160916C00100000 C 09/16/16 100.0 19.00 23.40
DST 160916C00105000 C 09/16/16 105.0 14.00 18.50
DST 160916C00110000 C 09/16/16 110.0 9.00 13.50
DST 160916C00115000 C 09/16/16 115.0 6.30 7.00
DST 160916C00120000 C 09/16/16 120.0 2.15 2.70
DST 160916C00125000 C 09/16/16 125.0 0.25 0.75
DST 160916C00130000 C 09/16/16 130.0 0.00 0.25
DST 160916C00135000 C 09/16/16 135.0 0.00 0.25
DST 160916C00140000 C 09/16/16 140.0 0.00 3.30
DST 160916C00145000 C 09/16/16 145.0 0.00 3.30
DST 160916C00150000 C 09/16/16 150.0 0.00 5.00
DST 160916C00155000 C 09/16/16 155.0 0.00 5.00
DST 160916C00160000 C 09/16/16 160.0 0.00 5.00
DST 160916C00165000 C 09/16/16 165.0 0.00 5.00
DST 160916C00170000 C 09/16/16 170.0 0.00 5.00
DST 160916C00175000 C 09/16/16 175.0 0.00 5.00
DST 160916C00180000 C 09/16/16 180.0 0.00 5.00
DST 160916C00185000 C 09/16/16 185.0 0.00 3.30
DST 160916P00065000 P 09/16/16 65.0 0.00 3.30
DST 160916P00070000 P 09/16/16 70.0 0.00 5.00
DST 160916P00075000 P 09/16/16 75.0 0.00 5.00
DST 160916P00080000 P 09/16/16 80.0 0.00 5.00
DST 160916P00085000 P 09/16/16 85.0 0.00 5.00
DST 160916P00090000 P 09/16/16 90.0 0.00 3.30
DST 160916P00095000 P 09/16/16 95.0 0.00 5.00
DST 160916P00100000 P 09/16/16 100.0 0.00 0.25
DST 160916P00105000 P 09/16/16 105.0 0.00 0.25
DST 160916P00110000 P 09/16/16 110.0 0.10 0.25
DST 160916P00115000 P 09/16/16 115.0 0.25 0.45
DST 160916P00120000 P 09/16/16 120.0 1.05 1.55
DST 160916P00125000 P 09/16/16 125.0 4.00 4.60
DST 160916P00130000 P 09/16/16 130.0 7.00 11.50
DST 160916P00135000 P 09/16/16 135.0 12.00 16.50
DST 160916P00140000 P 09/16/16 140.0 17.00 21.50
DST 160916P00145000 P 09/16/16 145.0 21.50 26.00
DST 160916P00150000 P 09/16/16 150.0 26.50 31.00
DST 160916P00155000 P 09/16/16 155.0 31.60 36.00
DST 160916P00160000 P 09/16/16 160.0 36.50 41.00
DST 160916P00165000 P 09/16/16 165.0 41.50 46.00
DST 160916P00170000 P 09/16/16 170.0 46.50 51.00
DST 160916P00175000 P 09/16/16 175.0 51.50 56.00
DST 160916P00180000 P 09/16/16 180.0 57.00 61.50
DST 160916P00185000 P 09/16/16 185.0 61.50 66.00
DST 161021C00060000 C 10/21/16 60.0 59.00 63.40
DST 161021C00065000 C 10/21/16 65.0 54.00 58.40
DST 161021C00070000 C 10/21/16 70.0 49.00 53.50
DST 161021C00075000 C 10/21/16 75.0 44.00 48.50
DST 161021C00080000 C 10/21/16 80.0 39.00 43.50
DST 161021C00085000 C 10/21/16 85.0 34.00 38.50
DST 161021C00090000 C 10/21/16 90.0 29.00 33.50
DST 161021C00095000 C 10/21/16 95.0 24.00 28.50
DST 161021C00100000 C 10/21/16 100.0 19.00 23.50
DST 161021C00105000 C 10/21/16 105.0 14.50 19.00
DST 161021C00110000 C 10/21/16 110.0 9.50 14.00
DST 161021C00115000 C 10/21/16 115.0 5.50 10.00
DST 161021C00120000 C 10/21/16 120.0 4.00 4.90
DST 161021C00125000 C 10/21/16 125.0 1.45 2.75
DST 161021C00130000 C 10/21/16 130.0 0.20 1.50
DST 161021C00135000 C 10/21/16 135.0 0.00 3.70
DST 161021C00140000 C 10/21/16 140.0 0.00 3.40
DST 161021C00145000 C 10/21/16 145.0 0.00 5.00
DST 161021C00150000 C 10/21/16 150.0 0.00 3.30
DST 161021C00155000 C 10/21/16 155.0 0.00 5.00
DST 161021C00160000 C 10/21/16 160.0 0.00 5.00
DST 161021C00165000 C 10/21/16 165.0 0.00 5.00
DST 161021C00170000 C 10/21/16 170.0 0.00 5.00
DST 161021C00175000 C 10/21/16 175.0 0.00 5.00
DST 161021C00180000 C 10/21/16 180.0 0.00 3.30
DST 161021P00060000 P 10/21/16 60.0 0.00 3.30
DST 161021P00065000 P 10/21/16 65.0 0.00 5.00
DST 161021P00070000 P 10/21/16 70.0 0.00 5.00
DST 161021P00075000 P 10/21/16 75.0 0.00 5.00
DST 161021P00080000 P 10/21/16 80.0 0.00 5.00
DST 161021P00085000 P 10/21/16 85.0 0.00 5.00
DST 161021P00090000 P 10/21/16 90.0 0.00 5.00
DST 161021P00095000 P 10/21/16 95.0 0.00 3.50
DST 161021P00100000 P 10/21/16 100.0 0.00 3.70
DST 161021P00105000 P 10/21/16 105.0 0.00 5.00
DST 161021P00110000 P 10/21/16 110.0 0.20 1.85
DST 161021P00115000 P 10/21/16 115.0 1.35 2.25
DST 161021P00120000 P 10/21/16 120.0 2.70 4.00
DST 161021P00125000 P 10/21/16 125.0 5.30 8.40
DST 161021P00130000 P 10/21/16 130.0 7.60 12.00
DST 161021P00135000 P 10/21/16 135.0 12.00 16.50
DST 161021P00140000 P 10/21/16 140.0 17.00 21.50
DST 161021P00145000 P 10/21/16 145.0 21.60 26.00
DST 161021P00150000 P 10/21/16 150.0 27.00 31.50
DST 161021P00155000 P 10/21/16 155.0 31.60 36.00
DST 161021P00160000 P 10/21/16 160.0 37.00 41.50
DST 161021P00165000 P 10/21/16 165.0 41.60 46.00
DST 161021P00170000 P 10/21/16 170.0 46.60 51.00
DST 161021P00175000 P 10/21/16 175.0 51.60 56.00
DST 161021P00180000 P 10/21/16 180.0 56.60 61.00
DST 161118C00055000 C 11/18/16 55.0 64.00 68.50
DST 161118C00060000 C 11/18/16 60.0 59.00 63.50
DST 161118C00065000 C 11/18/16 65.0 54.00 58.40
DST 161118C00070000 C 11/18/16 70.0 49.00 53.40
DST 161118C00075000 C 11/18/16 75.0 44.00 48.50
DST 161118C00080000 C 11/18/16 80.0 39.00 43.50
DST 161118C00085000 C 11/18/16 85.0 34.00 38.50
DST 161118C00090000 C 11/18/16 90.0 29.00 33.50
DST 161118C00095000 C 11/18/16 95.0 24.50 28.90
DST 161118C00100000 C 11/18/16 100.0 19.50 23.80
DST 161118C00105000 C 11/18/16 105.0 16.70 17.70
DST 161118C00110000 C 11/18/16 110.0 12.60 13.30
DST 161118C00115000 C 11/18/16 115.0 8.60 9.40
DST 161118C00120000 C 11/18/16 120.0 5.40 6.20
DST 161118C00125000 C 11/18/16 125.0 3.10 3.70
DST 161118C00130000 C 11/18/16 130.0 1.25 2.00
DST 161118C00135000 C 11/18/16 135.0 0.45 1.00
DST 161118C00140000 C 11/18/16 140.0 0.05 0.55
DST 161118C00145000 C 11/18/16 145.0 0.00 0.30
DST 161118C00150000 C 11/18/16 150.0 0.00 0.35
DST 161118C00155000 C 11/18/16 155.0 0.00 0.25
DST 161118C00160000 C 11/18/16 160.0 0.00 3.80
DST 161118P00055000 P 11/18/16 55.0 0.00 3.80
DST 161118P00060000 P 11/18/16 60.0 0.00 5.00
DST 161118P00065000 P 11/18/16 65.0 0.00 5.00
DST 161118P00070000 P 11/18/16 70.0 0.00 5.00
DST 161118P00075000 P 11/18/16 75.0 0.00 0.35
DST 161118P00080000 P 11/18/16 80.0 0.05 0.35
DST 161118P00085000 P 11/18/16 85.0 0.10 0.40
DST 161118P00090000 P 11/18/16 90.0 0.20 0.45
DST 161118P00095000 P 11/18/16 95.0 0.10 0.60
DST 161118P00100000 P 11/18/16 100.0 0.45 0.95
DST 161118P00105000 P 11/18/16 105.0 0.80 1.35
DST 161118P00110000 P 11/18/16 110.0 1.30 2.00
DST 161118P00115000 P 11/18/16 115.0 2.40 2.90
DST 161118P00120000 P 11/18/16 120.0 4.10 4.60
DST 161118P00125000 P 11/18/16 125.0 6.70 7.30
DST 161118P00130000 P 11/18/16 130.0 10.00 10.70
DST 161118P00135000 P 11/18/16 135.0 14.10 14.80
DST 161118P00140000 P 11/18/16 140.0 17.10 21.50
DST 161118P00145000 P 11/18/16 145.0 22.00 26.50
DST 161118P00150000 P 11/18/16 150.0 26.60 31.00
DST 161118P00155000 P 11/18/16 155.0 32.00 36.50
DST 161118P00160000 P 11/18/16 160.0 37.00 41.50
DST 170217C00060000 C 02/17/17 60.0 59.00 63.50
DST 170217C00065000 C 02/17/17 65.0 54.00 58.50
DST 170217C00070000 C 02/17/17 70.0 49.00 53.50
DST 170217C00075000 C 02/17/17 75.0 44.50 49.00
DST 170217C00080000 C 02/17/17 80.0 39.50 43.90
DST 170217C00085000 C 02/17/17 85.0 34.50 39.00
DST 170217C00090000 C 02/17/17 90.0 29.50 34.00
DST 170217C00095000 C 02/17/17 95.0 25.00 29.50
DST 170217C00100000 C 02/17/17 100.0 22.30 24.90
DST 170217C00105000 C 02/17/17 105.0 18.00 19.10
DST 170217C00110000 C 02/17/17 110.0 14.40 16.70
DST 170217C00115000 C 02/17/17 115.0 10.90 11.60
DST 170217C00120000 C 02/17/17 120.0 7.90 8.60
DST 170217C00125000 C 02/17/17 125.0 5.50 6.20
DST 170217C00130000 C 02/17/17 130.0 3.70 4.30
DST 170217C00135000 C 02/17/17 135.0 1.90 2.85
DST 170217C00140000 C 02/17/17 140.0 1.35 1.80
DST 170217C00145000 C 02/17/17 145.0 0.75 1.20
DST 170217C00150000 C 02/17/17 150.0 0.40 0.80
DST 170217C00155000 C 02/17/17 155.0 0.00 0.60
DST 170217C00160000 C 02/17/17 160.0 0.05 0.45
DST 170217C00165000 C 02/17/17 165.0 0.00 0.35
DST 170217C00170000 C 02/17/17 170.0 0.00 0.25
DST 170217P00060000 P 02/17/17 60.0 0.00 0.40
DST 170217P00065000 P 02/17/17 65.0 0.10 0.40
DST 170217P00070000 P 02/17/17 70.0 0.15 0.45
DST 170217P00075000 P 02/17/17 75.0 0.00 0.55
DST 170217P00080000 P 02/17/17 80.0 0.30 0.70
DST 170217P00085000 P 02/17/17 85.0 0.40 0.80
DST 170217P00090000 P 02/17/17 90.0 0.55 1.10
DST 170217P00095000 P 02/17/17 95.0 0.85 1.45
DST 170217P00100000 P 02/17/17 100.0 1.35 2.05
DST 170217P00105000 P 02/17/17 105.0 2.10 2.80
DST 170217P00110000 P 02/17/17 110.0 3.10 3.70
DST 170217P00115000 P 02/17/17 115.0 4.50 5.60
DST 170217P00120000 P 02/17/17 120.0 6.50 7.20
DST 170217P00125000 P 02/17/17 125.0 9.10 9.80
DST 170217P00130000 P 02/17/17 130.0 12.20 12.90
DST 170217P00135000 P 02/17/17 135.0 15.80 16.60
DST 170217P00140000 P 02/17/17 140.0 19.80 20.70
DST 170217P00145000 P 02/17/17 145.0 24.20 25.10
DST 170217P00150000 P 02/17/17 150.0 27.50 32.00
DST 170217P00155000 P 02/17/17 155.0 32.00 36.50
DST 170217P00160000 P 02/17/17 160.0 37.00 41.50
DST 170217P00165000 P 02/17/17 165.0 42.00 46.50
DST 170217P00170000 P 02/17/17 170.0 47.00 51.50

OPRA data is delayed 15 minutes.