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 (2017-02-10)Premium Content

Dst Systems Inc (DST)
As of Apr 25 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DST 170519C00060000 C 05/19/17 60.0 60.70 65.40
DST 170519C00065000 C 05/19/17 65.0 55.70 60.50
DST 170519C00070000 C 05/19/17 70.0 50.60 55.50
DST 170519C00075000 C 05/19/17 75.0 45.60 50.50
DST 170519C00080000 C 05/19/17 80.0 40.70 45.50
DST 170519C00085000 C 05/19/17 85.0 35.60 40.50
DST 170519C00090000 C 05/19/17 90.0 30.60 35.50
DST 170519C00095000 C 05/19/17 95.0 25.70 30.50
DST 170519C00100000 C 05/19/17 100.0 20.60 25.50
DST 170519C00105000 C 05/19/17 105.0 16.10 21.00
DST 170519C00110000 C 05/19/17 110.0 11.10 16.00
DST 170519C00115000 C 05/19/17 115.0 8.50 9.50
DST 170519C00120000 C 05/19/17 120.0 4.70 5.50
DST 170519C00125000 C 05/19/17 125.0 2.00 2.85
DST 170519C00130000 C 05/19/17 130.0 0.65 1.30
DST 170519C00135000 C 05/19/17 135.0 0.05 1.25
DST 170519C00140000 C 05/19/17 140.0 0.00 0.95
DST 170519C00145000 C 05/19/17 145.0 0.00 2.60
DST 170519C00150000 C 05/19/17 150.0 0.00 2.55
DST 170519C00155000 C 05/19/17 155.0 0.00 1.85
DST 170519C00160000 C 05/19/17 160.0 0.00 5.00
DST 170519C00165000 C 05/19/17 165.0 0.00 5.00
DST 170519C00170000 C 05/19/17 170.0 0.00 4.90
DST 170519C00175000 C 05/19/17 175.0 0.00 4.70
DST 170519C00180000 C 05/19/17 180.0 0.00 5.00
DST 170519P00060000 P 05/19/17 60.0 0.00 2.00
DST 170519P00065000 P 05/19/17 65.0 0.00 4.90
DST 170519P00070000 P 05/19/17 70.0 0.00 2.65
DST 170519P00075000 P 05/19/17 75.0 0.00 2.90
DST 170519P00080000 P 05/19/17 80.0 0.00 1.90
DST 170519P00085000 P 05/19/17 85.0 0.00 2.15
DST 170519P00090000 P 05/19/17 90.0 0.00 2.60
DST 170519P00095000 P 05/19/17 95.0 0.00 0.90
DST 170519P00100000 P 05/19/17 100.0 0.00 1.00
DST 170519P00105000 P 05/19/17 105.0 0.15 1.35
DST 170519P00110000 P 05/19/17 110.0 0.35 1.10
DST 170519P00115000 P 05/19/17 115.0 0.80 1.35
DST 170519P00120000 P 05/19/17 120.0 1.85 2.50
DST 170519P00125000 P 05/19/17 125.0 4.20 4.90
DST 170519P00130000 P 05/19/17 130.0 7.80 8.90
DST 170519P00135000 P 05/19/17 135.0 9.50 14.40
DST 170519P00140000 P 05/19/17 140.0 14.50 19.40
DST 170519P00145000 P 05/19/17 145.0 19.50 24.30
DST 170519P00150000 P 05/19/17 150.0 24.50 29.30
DST 170519P00155000 P 05/19/17 155.0 29.50 34.40
DST 170519P00160000 P 05/19/17 160.0 34.50 39.40
DST 170519P00165000 P 05/19/17 165.0 39.50 44.40
DST 170519P00170000 P 05/19/17 170.0 44.50 49.40
DST 170519P00175000 P 05/19/17 175.0 49.50 54.40
DST 170519P00180000 P 05/19/17 180.0 54.50 59.50
DST 170616C00080000 C 06/16/17 80.0 40.90 45.50
DST 170616C00085000 C 06/16/17 85.0 35.60 40.50
DST 170616C00090000 C 06/16/17 90.0 30.60 35.50
DST 170616C00095000 C 06/16/17 95.0 25.60 30.50
DST 170616C00100000 C 06/16/17 100.0 21.10 26.00
DST 170616C00105000 C 06/16/17 105.0 16.60 21.00
DST 170616C00110000 C 06/16/17 110.0 12.70 16.30
DST 170616C00115000 C 06/16/17 115.0 8.80 9.90
DST 170616C00120000 C 06/16/17 120.0 5.20 6.20
DST 170616C00125000 C 06/16/17 125.0 2.55 3.60
DST 170616C00130000 C 06/16/17 130.0 1.05 1.90
DST 170616C00135000 C 06/16/17 135.0 0.05 1.15
DST 170616C00140000 C 06/16/17 140.0 0.00 4.70
DST 170616C00145000 C 06/16/17 145.0 0.00 4.30
DST 170616C00150000 C 06/16/17 150.0 0.00 4.80
DST 170616C00155000 C 06/16/17 155.0 0.00 4.90
DST 170616C00160000 C 06/16/17 160.0 0.00 4.80
DST 170616C00165000 C 06/16/17 165.0 0.00 5.00
DST 170616C00170000 C 06/16/17 170.0 0.00 4.90
DST 170616P00080000 P 06/16/17 80.0 0.00 4.80
DST 170616P00085000 P 06/16/17 85.0 0.00 4.90
DST 170616P00090000 P 06/16/17 90.0 0.00 2.90
DST 170616P00095000 P 06/16/17 95.0 0.00 0.70
DST 170616P00100000 P 06/16/17 100.0 0.05 4.90
DST 170616P00105000 P 06/16/17 105.0 0.00 5.00
DST 170616P00110000 P 06/16/17 110.0 0.60 1.00
DST 170616P00115000 P 06/16/17 115.0 1.30 1.90
DST 170616P00120000 P 06/16/17 120.0 2.65 3.20
DST 170616P00125000 P 06/16/17 125.0 5.00 5.60
DST 170616P00130000 P 06/16/17 130.0 8.40 9.30
DST 170616P00135000 P 06/16/17 135.0 10.20 14.10
DST 170616P00140000 P 06/16/17 140.0 15.00 19.90
DST 170616P00145000 P 06/16/17 145.0 19.50 24.40
DST 170616P00150000 P 06/16/17 150.0 24.50 29.30
DST 170616P00155000 P 06/16/17 155.0 29.50 34.40
DST 170616P00160000 P 06/16/17 160.0 34.50 39.40
DST 170616P00165000 P 06/16/17 165.0 39.50 44.40
DST 170616P00170000 P 06/16/17 170.0 44.50 49.40
DST 170818C00055000 C 08/18/17 55.0 65.70 70.50
DST 170818C00060000 C 08/18/17 60.0 60.60 65.50
DST 170818C00065000 C 08/18/17 65.0 55.60 60.50
DST 170818C00070000 C 08/18/17 70.0 50.80 55.50
DST 170818C00075000 C 08/18/17 75.0 46.20 50.50
DST 170818C00080000 C 08/18/17 80.0 40.60 45.50
DST 170818C00085000 C 08/18/17 85.0 36.10 40.50
DST 170818C00090000 C 08/18/17 90.0 31.10 36.00
DST 170818C00095000 C 08/18/17 95.0 26.10 31.00
DST 170818C00100000 C 08/18/17 100.0 21.60 26.50
DST 170818C00105000 C 08/18/17 105.0 18.10 21.90
DST 170818C00110000 C 08/18/17 110.0 14.20 15.60
DST 170818C00115000 C 08/18/17 115.0 10.30 11.80
DST 170818C00120000 C 08/18/17 120.0 7.20 8.60
DST 170818C00125000 C 08/18/17 125.0 4.80 5.90
DST 170818C00130000 C 08/18/17 130.0 2.90 4.00
DST 170818C00135000 C 08/18/17 135.0 1.55 2.55
DST 170818C00140000 C 08/18/17 140.0 0.35 1.60
DST 170818C00145000 C 08/18/17 145.0 0.05 1.20
DST 170818C00150000 C 08/18/17 150.0 0.00 5.00
DST 170818C00155000 C 08/18/17 155.0 0.00 4.90
DST 170818C00160000 C 08/18/17 160.0 0.00 0.70
DST 170818P00055000 P 08/18/17 55.0 0.00 0.70
DST 170818P00060000 P 08/18/17 60.0 0.00 4.80
DST 170818P00065000 P 08/18/17 65.0 0.00 4.80
DST 170818P00070000 P 08/18/17 70.0 0.00 4.90
DST 170818P00075000 P 08/18/17 75.0 0.00 3.40
DST 170818P00080000 P 08/18/17 80.0 0.05 0.60
DST 170818P00085000 P 08/18/17 85.0 0.00 1.70
DST 170818P00090000 P 08/18/17 90.0 0.00 1.10
DST 170818P00095000 P 08/18/17 95.0 0.20 1.05
DST 170818P00100000 P 08/18/17 100.0 0.00 1.40
DST 170818P00105000 P 08/18/17 105.0 0.90 1.70
DST 170818P00110000 P 08/18/17 110.0 1.75 2.60
DST 170818P00115000 P 08/18/17 115.0 2.85 3.70
DST 170818P00120000 P 08/18/17 120.0 4.60 5.30
DST 170818P00125000 P 08/18/17 125.0 6.70 8.10
DST 170818P00130000 P 08/18/17 130.0 9.70 11.20
DST 170818P00135000 P 08/18/17 135.0 13.50 14.70
DST 170818P00140000 P 08/18/17 140.0 15.20 19.50
DST 170818P00145000 P 08/18/17 145.0 20.00 24.90
DST 170818P00150000 P 08/18/17 150.0 25.00 29.90
DST 170818P00155000 P 08/18/17 155.0 29.50 34.40
DST 170818P00160000 P 08/18/17 160.0 34.60 38.90
DST 171117C00075000 C 11/17/17 75.0 45.60 50.50
DST 171117C00080000 C 11/17/17 80.0 41.20 46.00
DST 171117C00085000 C 11/17/17 85.0 36.10 41.00
DST 171117C00090000 C 11/17/17 90.0 31.60 36.50
DST 171117C00095000 C 11/17/17 95.0 26.60 31.50
DST 171117C00100000 C 11/17/17 100.0 23.20 27.40
DST 171117C00105000 C 11/17/17 105.0 19.00 23.00
DST 171117C00110000 C 11/17/17 110.0 14.80 19.00
DST 171117C00115000 C 11/17/17 115.0 12.50 14.10
DST 171117C00120000 C 11/17/17 120.0 9.30 11.00
DST 171117C00125000 C 11/17/17 125.0 6.80 8.50
DST 171117C00130000 C 11/17/17 130.0 4.70 6.20
DST 171117C00135000 C 11/17/17 135.0 2.90 4.50
DST 171117C00140000 C 11/17/17 140.0 2.00 3.10
DST 171117C00145000 C 11/17/17 145.0 1.05 1.95
DST 171117C00150000 C 11/17/17 150.0 0.50 2.00
DST 171117C00155000 C 11/17/17 155.0 0.20 1.80
DST 171117C00160000 C 11/17/17 160.0 0.05 1.45
DST 171117C00165000 C 11/17/17 165.0 0.00 1.45
DST 171117P00075000 P 11/17/17 75.0 0.05 0.65
DST 171117P00080000 P 11/17/17 80.0 0.05 0.75
DST 171117P00085000 P 11/17/17 85.0 0.15 0.90
DST 171117P00090000 P 11/17/17 90.0 0.20 1.15
DST 171117P00095000 P 11/17/17 95.0 0.60 1.55
DST 171117P00100000 P 11/17/17 100.0 0.80 2.25
DST 171117P00105000 P 11/17/17 105.0 2.15 2.80
DST 171117P00110000 P 11/17/17 110.0 3.10 4.40
DST 171117P00115000 P 11/17/17 115.0 4.60 5.80
DST 171117P00120000 P 11/17/17 120.0 6.30 7.80
DST 171117P00125000 P 11/17/17 125.0 8.70 10.00
DST 171117P00130000 P 11/17/17 130.0 11.60 12.70
DST 171117P00135000 P 11/17/17 135.0 12.50 17.00
DST 171117P00140000 P 11/17/17 140.0 16.60 20.80
DST 171117P00145000 P 11/17/17 145.0 20.50 25.00
DST 171117P00150000 P 11/17/17 150.0 25.00 29.90
DST 171117P00155000 P 11/17/17 155.0 30.00 34.90
DST 171117P00160000 P 11/17/17 160.0 35.00 39.90
DST 171117P00165000 P 11/17/17 165.0 39.50 44.40

OPRA data is delayed 15 minutes.