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 (2014-11-14)Premium Content

Dst Systems Inc (DST)
As of Jan 26 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DST 150220C00055000 C 02/20/15 55.0 38.80 43.20
DST 150220C00060000 C 02/20/15 60.0 33.90 38.30
DST 150220C00065000 C 02/20/15 65.0 29.10 33.30
DST 150220C00070000 C 02/20/15 70.0 24.10 28.30
DST 150220C00075000 C 02/20/15 75.0 19.10 23.10
DST 150220C00080000 C 02/20/15 80.0 14.10 17.90
DST 150220C00085000 C 02/20/15 85.0 9.10 13.10
DST 150220C00090000 C 02/20/15 90.0 5.40 7.10
DST 150220C00095000 C 02/20/15 95.0 2.70 3.10
DST 150220C00100000 C 02/20/15 100.0 0.60 1.15
DST 150220C00105000 C 02/20/15 105.0 0.00 0.50
DST 150220C00110000 C 02/20/15 110.0 0.00 0.50
DST 150220C00115000 C 02/20/15 115.0 0.00 0.50
DST 150220C00120000 C 02/20/15 120.0 0.00 0.50
DST 150220C00125000 C 02/20/15 125.0 0.00 0.50
DST 150220P00055000 P 02/20/15 55.0 0.00 0.50
DST 150220P00060000 P 02/20/15 60.0 0.00 0.85
DST 150220P00065000 P 02/20/15 65.0 0.00 0.50
DST 150220P00070000 P 02/20/15 70.0 0.00 0.50
DST 150220P00075000 P 02/20/15 75.0 0.00 0.50
DST 150220P00080000 P 02/20/15 80.0 0.00 0.50
DST 150220P00085000 P 02/20/15 85.0 0.00 0.50
DST 150220P00090000 P 02/20/15 90.0 0.30 1.00
DST 150220P00095000 P 02/20/15 95.0 1.50 2.15
DST 150220P00100000 P 02/20/15 100.0 3.80 5.70
DST 150220P00105000 P 02/20/15 105.0 7.20 10.70
DST 150220P00110000 P 02/20/15 110.0 12.10 16.00
DST 150220P00115000 P 02/20/15 115.0 17.20 20.50
DST 150220P00120000 P 02/20/15 120.0 22.00 26.10
DST 150220P00125000 P 02/20/15 125.0 27.20 31.10
DST 150320C00060000 C 03/20/15 60.0 34.00 38.30
DST 150320C00065000 C 03/20/15 65.0 29.10 33.20
DST 150320C00070000 C 03/20/15 70.0 23.90 28.30
DST 150320C00075000 C 03/20/15 75.0 19.10 23.00
DST 150320C00080000 C 03/20/15 80.0 14.10 18.20
DST 150320C00085000 C 03/20/15 85.0 9.20 12.80
DST 150320C00090000 C 03/20/15 90.0 5.00 8.60
DST 150320C00095000 C 03/20/15 95.0 3.10 3.60
DST 150320C00100000 C 03/20/15 100.0 0.95 1.45
DST 150320C00105000 C 03/20/15 105.0 0.00 1.90
DST 150320C00110000 C 03/20/15 110.0 0.00 0.50
DST 150320C00115000 C 03/20/15 115.0 0.00 0.50
DST 150320C00120000 C 03/20/15 120.0 0.00 0.85
DST 150320C00125000 C 03/20/15 125.0 0.00 0.25
DST 150320C00130000 C 03/20/15 130.0 0.00 0.50
DST 150320P00060000 P 03/20/15 60.0 0.00 0.85
DST 150320P00065000 P 03/20/15 65.0 0.00 0.50
DST 150320P00070000 P 03/20/15 70.0 0.00 0.85
DST 150320P00075000 P 03/20/15 75.0 0.00 0.50
DST 150320P00080000 P 03/20/15 80.0 0.00 1.00
DST 150320P00085000 P 03/20/15 85.0 0.00 0.80
DST 150320P00090000 P 03/20/15 90.0 0.75 1.35
DST 150320P00095000 P 03/20/15 95.0 2.10 2.80
DST 150320P00100000 P 03/20/15 100.0 3.90 6.40
DST 150320P00105000 P 03/20/15 105.0 7.40 11.10
DST 150320P00110000 P 03/20/15 110.0 12.60 15.70
DST 150320P00115000 P 03/20/15 115.0 17.50 21.30
DST 150320P00120000 P 03/20/15 120.0 22.50 26.20
DST 150320P00125000 P 03/20/15 125.0 27.10 31.40
DST 150320P00130000 P 03/20/15 130.0 32.30 36.20
DST 150515C00055000 C 05/15/15 55.0 38.80 42.90
DST 150515C00060000 C 05/15/15 60.0 34.10 38.30
DST 150515C00065000 C 05/15/15 65.0 28.90 32.80
DST 150515C00070000 C 05/15/15 70.0 23.70 27.90
DST 150515C00075000 C 05/15/15 75.0 19.00 22.90
DST 150515C00080000 C 05/15/15 80.0 14.30 18.40
DST 150515C00085000 C 05/15/15 85.0 9.90 13.70
DST 150515C00090000 C 05/15/15 90.0 7.50 9.70
DST 150515C00095000 C 05/15/15 95.0 4.10 5.00
DST 150515C00100000 C 05/15/15 100.0 1.85 2.70
DST 150515C00105000 C 05/15/15 105.0 0.60 2.10
DST 150515C00110000 C 05/15/15 110.0 0.00 1.75
DST 150515C00115000 C 05/15/15 115.0 0.00 0.50
DST 150515C00120000 C 05/15/15 120.0 0.00 0.50
DST 150515C00125000 C 05/15/15 125.0 0.00 0.50
DST 150515P00055000 P 05/15/15 55.0 0.00 0.50
DST 150515P00060000 P 05/15/15 60.0 0.00 0.85
DST 150515P00065000 P 05/15/15 65.0 0.00 0.50
DST 150515P00070000 P 05/15/15 70.0 0.00 1.05
DST 150515P00075000 P 05/15/15 75.0 0.00 3.60
DST 150515P00080000 P 05/15/15 80.0 0.05 3.70
DST 150515P00085000 P 05/15/15 85.0 0.70 3.70
DST 150515P00090000 P 05/15/15 90.0 1.55 2.45
DST 150515P00095000 P 05/15/15 95.0 3.30 4.20
DST 150515P00100000 P 05/15/15 100.0 5.70 8.40
DST 150515P00105000 P 05/15/15 105.0 8.20 11.50
DST 150515P00110000 P 05/15/15 110.0 12.30 16.50
DST 150515P00115000 P 05/15/15 115.0 17.20 21.40
DST 150515P00120000 P 05/15/15 120.0 22.10 26.30
DST 150515P00125000 P 05/15/15 125.0 27.40 31.30
DST 150821C00060000 C 08/21/15 60.0 33.80 37.90
DST 150821C00065000 C 08/21/15 65.0 28.70 32.80
DST 150821C00070000 C 08/21/15 70.0 23.80 27.90
DST 150821C00075000 C 08/21/15 75.0 19.40 23.50
DST 150821C00080000 C 08/21/15 80.0 15.30 18.90
DST 150821C00085000 C 08/21/15 85.0 10.90 14.80
DST 150821C00090000 C 08/21/15 90.0 6.90 11.20
DST 150821C00095000 C 08/21/15 95.0 4.00 8.30
DST 150821C00100000 C 08/21/15 100.0 1.50 5.80
DST 150821C00105000 C 08/21/15 105.0 0.50 4.90
DST 150821C00110000 C 08/21/15 110.0 0.05 3.40
DST 150821C00115000 C 08/21/15 115.0 0.05 2.30
DST 150821C00120000 C 08/21/15 120.0 0.00 2.55
DST 150821C00125000 C 08/21/15 125.0 0.00 0.50
DST 150821C00130000 C 08/21/15 130.0 0.00 0.50
DST 150821P00060000 P 08/21/15 60.0 0.00 0.50
DST 150821P00065000 P 08/21/15 65.0 0.00 2.00
DST 150821P00070000 P 08/21/15 70.0 0.00 2.15
DST 150821P00075000 P 08/21/15 75.0 0.05 1.70
DST 150821P00080000 P 08/21/15 80.0 0.05 4.50
DST 150821P00085000 P 08/21/15 85.0 1.10 4.90
DST 150821P00090000 P 08/21/15 90.0 1.00 5.50
DST 150821P00095000 P 08/21/15 95.0 2.85 7.20
DST 150821P00100000 P 08/21/15 100.0 5.50 10.00
DST 150821P00105000 P 08/21/15 105.0 9.00 13.50
DST 150821P00110000 P 08/21/15 110.0 13.00 17.40
DST 150821P00115000 P 08/21/15 115.0 17.60 21.90
DST 150821P00120000 P 08/21/15 120.0 22.70 26.90
DST 150821P00125000 P 08/21/15 125.0 27.20 31.70
DST 150821P00130000 P 08/21/15 130.0 32.70 36.50

OPRA data is delayed 15 minutes.