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 (2014-05-16)Premium Content

Dst Systems Inc (DST)
As of Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DST 140816C00055000 C 08/16/14 55.0 35.40 39.70
DST 140816C00060000 C 08/16/14 60.0 30.40 34.70
DST 140816C00065000 C 08/16/14 65.0 25.40 29.70
DST 140816C00070000 C 08/16/14 70.0 20.40 24.60
DST 140816C00075000 C 08/16/14 75.0 15.30 19.50
DST 140816C00080000 C 08/16/14 80.0 11.20 14.00
DST 140816C00085000 C 08/16/14 85.0 6.30 9.70
DST 140816C00090000 C 08/16/14 90.0 2.20 3.30
DST 140816C00095000 C 08/16/14 95.0 0.30 0.85
DST 140816C00100000 C 08/16/14 100.0 0.00 0.25
DST 140816C00105000 C 08/16/14 105.0 0.00 0.25
DST 140816C00110000 C 08/16/14 110.0 0.00 0.25
DST 140816C00115000 C 08/16/14 115.0 0.00 0.25
DST 140816C00120000 C 08/16/14 120.0 0.00 0.25
DST 140816P00055000 P 08/16/14 55.0 0.00 0.25
DST 140816P00060000 P 08/16/14 60.0 0.00 0.25
DST 140816P00065000 P 08/16/14 65.0 0.00 0.25
DST 140816P00070000 P 08/16/14 70.0 0.00 0.25
DST 140816P00075000 P 08/16/14 75.0 0.00 0.25
DST 140816P00080000 P 08/16/14 80.0 0.00 0.25
DST 140816P00085000 P 08/16/14 85.0 0.00 0.30
DST 140816P00090000 P 08/16/14 90.0 0.50 0.70
DST 140816P00095000 P 08/16/14 95.0 1.85 5.20
DST 140816P00100000 P 08/16/14 100.0 6.10 8.90
DST 140816P00105000 P 08/16/14 105.0 11.10 14.60
DST 140816P00110000 P 08/16/14 110.0 15.60 19.60
DST 140816P00115000 P 08/16/14 115.0 21.00 24.30
DST 140816P00120000 P 08/16/14 120.0 26.10 28.90
DST 140920C00060000 C 09/20/14 60.0 30.30 34.00
DST 140920C00065000 C 09/20/14 65.0 25.40 29.50
DST 140920C00070000 C 09/20/14 70.0 20.50 24.70
DST 140920C00075000 C 09/20/14 75.0 15.40 19.60
DST 140920C00080000 C 09/20/14 80.0 11.10 14.70
DST 140920C00085000 C 09/20/14 85.0 6.40 9.50
DST 140920C00090000 C 09/20/14 90.0 3.20 4.00
DST 140920C00095000 C 09/20/14 95.0 1.00 1.35
DST 140920C00100000 C 09/20/14 100.0 0.05 0.60
DST 140920C00105000 C 09/20/14 105.0 0.00 1.00
DST 140920C00110000 C 09/20/14 110.0 0.00 0.25
DST 140920C00115000 C 09/20/14 115.0 0.00 0.25
DST 140920C00120000 C 09/20/14 120.0 0.00 0.25
DST 140920C00125000 C 09/20/14 125.0 0.00 0.25
DST 140920C00130000 C 09/20/14 130.0 0.00 0.25
DST 140920P00060000 P 09/20/14 60.0 0.00 0.25
DST 140920P00065000 P 09/20/14 65.0 0.00 0.25
DST 140920P00070000 P 09/20/14 70.0 0.00 0.50
DST 140920P00075000 P 09/20/14 75.0 0.00 0.65
DST 140920P00080000 P 09/20/14 80.0 0.00 0.50
DST 140920P00085000 P 09/20/14 85.0 0.25 1.10
DST 140920P00090000 P 09/20/14 90.0 1.35 1.80
DST 140920P00095000 P 09/20/14 95.0 3.70 4.50
DST 140920P00100000 P 09/20/14 100.0 6.50 9.60
DST 140920P00105000 P 09/20/14 105.0 11.40 14.70
DST 140920P00110000 P 09/20/14 110.0 15.70 19.60
DST 140920P00115000 P 09/20/14 115.0 20.70 25.10
DST 140920P00120000 P 09/20/14 120.0 25.60 30.00
DST 140920P00125000 P 09/20/14 125.0 30.60 35.00
DST 140920P00130000 P 09/20/14 130.0 35.60 40.10
DST 141122C00055000 C 11/22/14 55.0 35.40 39.70
DST 141122C00060000 C 11/22/14 60.0 30.30 34.70
DST 141122C00065000 C 11/22/14 65.0 25.30 29.70
DST 141122C00070000 C 11/22/14 70.0 20.40 24.70
DST 141122C00075000 C 11/22/14 75.0 15.50 19.80
DST 141122C00080000 C 11/22/14 80.0 11.50 14.60
DST 141122C00085000 C 11/22/14 85.0 7.30 10.70
DST 141122C00090000 C 11/22/14 90.0 4.90 5.60
DST 141122C00095000 C 11/22/14 95.0 2.70 3.00
DST 141122C00100000 C 11/22/14 100.0 0.85 2.05
DST 141122C00105000 C 11/22/14 105.0 0.05 0.70
DST 141122C00110000 C 11/22/14 110.0 0.00 0.65
DST 141122C00115000 C 11/22/14 115.0 0.00 0.60
DST 141122C00120000 C 11/22/14 120.0 0.00 0.50
DST 141122C00125000 C 11/22/14 125.0 0.00 0.25
DST 141122C00130000 C 11/22/14 130.0 0.00 0.25
DST 141122P00055000 P 11/22/14 55.0 0.00 0.80
DST 141122P00060000 P 11/22/14 60.0 0.00 0.95
DST 141122P00065000 P 11/22/14 65.0 0.00 0.45
DST 141122P00070000 P 11/22/14 70.0 0.00 0.65
DST 141122P00075000 P 11/22/14 75.0 0.15 1.90
DST 141122P00080000 P 11/22/14 80.0 0.05 2.40
DST 141122P00085000 P 11/22/14 85.0 1.60 2.85
DST 141122P00090000 P 11/22/14 90.0 3.20 3.50
DST 141122P00095000 P 11/22/14 95.0 5.70 6.10
DST 141122P00100000 P 11/22/14 100.0 7.60 10.90
DST 141122P00105000 P 11/22/14 105.0 11.80 15.20
DST 141122P00110000 P 11/22/14 110.0 16.00 20.30
DST 141122P00115000 P 11/22/14 115.0 21.00 25.40
DST 141122P00120000 P 11/22/14 120.0 25.70 30.00
DST 141122P00125000 P 11/22/14 125.0 30.50 34.90
DST 141122P00130000 P 11/22/14 130.0 35.70 39.90
DST 150220C00055000 C 02/20/15 55.0 35.30 39.70
DST 150220C00060000 C 02/20/15 60.0 30.30 34.70
DST 150220C00065000 C 02/20/15 65.0 25.30 29.60
DST 150220C00070000 C 02/20/15 70.0 20.70 24.60
DST 150220C00075000 C 02/20/15 75.0 16.10 20.40
DST 150220C00080000 C 02/20/15 80.0 12.10 15.60
DST 150220C00085000 C 02/20/15 85.0 8.50 11.80
DST 150220C00090000 C 02/20/15 90.0 5.70 7.10
DST 150220C00095000 C 02/20/15 95.0 2.90 4.50
DST 150220C00100000 C 02/20/15 100.0 1.70 3.20
DST 150220C00105000 C 02/20/15 105.0 0.50 3.50
DST 150220C00110000 C 02/20/15 110.0 0.10 2.65
DST 150220C00115000 C 02/20/15 115.0 0.00 2.90
DST 150220C00120000 C 02/20/15 120.0 0.00 2.80
DST 150220C00125000 C 02/20/15 125.0 0.00 0.55
DST 150220P00055000 P 02/20/15 55.0 0.00 1.95
DST 150220P00060000 P 02/20/15 60.0 0.00 1.10
DST 150220P00065000 P 02/20/15 65.0 0.05 2.85
DST 150220P00070000 P 02/20/15 70.0 0.00 2.95
DST 150220P00075000 P 02/20/15 75.0 0.30 3.30
DST 150220P00080000 P 02/20/15 80.0 0.85 3.70
DST 150220P00085000 P 02/20/15 85.0 2.05 4.20
DST 150220P00090000 P 02/20/15 90.0 3.80 5.10
DST 150220P00095000 P 02/20/15 95.0 6.40 7.60
DST 150220P00100000 P 02/20/15 100.0 9.30 12.80
DST 150220P00105000 P 02/20/15 105.0 12.90 16.40
DST 150220P00110000 P 02/20/15 110.0 16.80 20.90
DST 150220P00115000 P 02/20/15 115.0 21.10 25.50
DST 150220P00120000 P 02/20/15 120.0 26.00 30.30
DST 150220P00125000 P 02/20/15 125.0 30.90 35.30

OPRA data is delayed 15 minutes.