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 (2014-08-15)Premium Content

Dst Systems Inc (DST)
As of Oct 20 2014 4:13PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DST 141122C00055000 C 11/22/14 55.0 29.00 32.90
DST 141122C00060000 C 11/22/14 60.0 23.90 27.90
DST 141122C00065000 C 11/22/14 65.0 19.60 22.10
DST 141122C00070000 C 11/22/14 70.0 14.90 18.00
DST 141122C00075000 C 11/22/14 75.0 9.70 11.80
DST 141122C00080000 C 11/22/14 80.0 5.50 7.40
DST 141122C00085000 C 11/22/14 85.0 2.70 3.20
DST 141122C00090000 C 11/22/14 90.0 0.65 1.05
DST 141122C00095000 C 11/22/14 95.0 0.00 0.25
DST 141122C00100000 C 11/22/14 100.0 0.00 0.45
DST 141122C00105000 C 11/22/14 105.0 0.00 0.45
DST 141122C00110000 C 11/22/14 110.0 0.00 0.25
DST 141122C00115000 C 11/22/14 115.0 0.00 0.25
DST 141122C00120000 C 11/22/14 120.0 0.00 0.25
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 0.30
DST 141122P00060000 P 11/22/14 60.0 0.00 0.30
DST 141122P00065000 P 11/22/14 65.0 0.00 0.25
DST 141122P00070000 P 11/22/14 70.0 0.00 0.25
DST 141122P00075000 P 11/22/14 75.0 0.00 0.35
DST 141122P00080000 P 11/22/14 80.0 0.55 1.00
DST 141122P00085000 P 11/22/14 85.0 1.75 2.40
DST 141122P00090000 P 11/22/14 90.0 4.50 6.20
DST 141122P00095000 P 11/22/14 95.0 8.60 10.60
DST 141122P00100000 P 11/22/14 100.0 13.10 15.80
DST 141122P00105000 P 11/22/14 105.0 18.20 20.80
DST 141122P00110000 P 11/22/14 110.0 23.10 26.20
DST 141122P00115000 P 11/22/14 115.0 28.00 31.20
DST 141122P00120000 P 11/22/14 120.0 33.10 36.00
DST 141122P00125000 P 11/22/14 125.0 37.60 41.00
DST 141122P00130000 P 11/22/14 130.0 42.20 46.20
DST 141220C00050000 C 12/20/14 50.0 33.60 36.80
DST 141220C00055000 C 12/20/14 55.0 28.80 32.60
DST 141220C00060000 C 12/20/14 60.0 23.80 27.40
DST 141220C00065000 C 12/20/14 65.0 18.80 21.70
DST 141220C00070000 C 12/20/14 70.0 13.90 18.00
DST 141220C00075000 C 12/20/14 75.0 9.10 12.30
DST 141220C00080000 C 12/20/14 80.0 6.20 7.30
DST 141220C00085000 C 12/20/14 85.0 2.85 3.70
DST 141220C00090000 C 12/20/14 90.0 0.75 1.50
DST 141220C00095000 C 12/20/14 95.0 0.00 2.35
DST 141220C00100000 C 12/20/14 100.0 0.00 0.65
DST 141220C00105000 C 12/20/14 105.0 0.00 1.70
DST 141220C00110000 C 12/20/14 110.0 0.00 1.70
DST 141220C00115000 C 12/20/14 115.0 0.00 0.70
DST 141220C00120000 C 12/20/14 120.0 0.00 1.65
DST 141220P00050000 P 12/20/14 50.0 0.00 0.60
DST 141220P00055000 P 12/20/14 55.0 0.00 0.60
DST 141220P00060000 P 12/20/14 60.0 0.00 0.60
DST 141220P00065000 P 12/20/14 65.0 0.00 0.60
DST 141220P00070000 P 12/20/14 70.0 0.00 2.00
DST 141220P00075000 P 12/20/14 75.0 0.30 0.70
DST 141220P00080000 P 12/20/14 80.0 0.80 1.30
DST 141220P00085000 P 12/20/14 85.0 2.20 2.80
DST 141220P00090000 P 12/20/14 90.0 5.20 6.20
DST 141220P00095000 P 12/20/14 95.0 8.20 10.70
DST 141220P00100000 P 12/20/14 100.0 12.50 16.60
DST 141220P00105000 P 12/20/14 105.0 17.50 21.50
DST 141220P00110000 P 12/20/14 110.0 22.50 26.30
DST 141220P00115000 P 12/20/14 115.0 27.30 31.50
DST 141220P00120000 P 12/20/14 120.0 32.40 36.00
DST 150220C00055000 C 02/20/15 55.0 28.80 32.90
DST 150220C00060000 C 02/20/15 60.0 23.80 27.30
DST 150220C00065000 C 02/20/15 65.0 18.90 22.40
DST 150220C00070000 C 02/20/15 70.0 14.90 17.40
DST 150220C00075000 C 02/20/15 75.0 10.80 12.90
DST 150220C00080000 C 02/20/15 80.0 6.90 8.50
DST 150220C00085000 C 02/20/15 85.0 4.20 5.00
DST 150220C00090000 C 02/20/15 90.0 1.40 3.40
DST 150220C00095000 C 02/20/15 95.0 0.35 2.00
DST 150220C00100000 C 02/20/15 100.0 0.05 1.30
DST 150220C00105000 C 02/20/15 105.0 0.00 0.80
DST 150220C00110000 C 02/20/15 110.0 0.00 0.25
DST 150220C00115000 C 02/20/15 115.0 0.00 0.25
DST 150220C00120000 C 02/20/15 120.0 0.00 0.25
DST 150220C00125000 C 02/20/15 125.0 0.00 0.25
DST 150220P00055000 P 02/20/15 55.0 0.00 0.25
DST 150220P00060000 P 02/20/15 60.0 0.00 0.50
DST 150220P00065000 P 02/20/15 65.0 0.05 1.15
DST 150220P00070000 P 02/20/15 70.0 0.15 1.50
DST 150220P00075000 P 02/20/15 75.0 0.45 1.90
DST 150220P00080000 P 02/20/15 80.0 1.45 3.30
DST 150220P00085000 P 02/20/15 85.0 3.10 4.90
DST 150220P00090000 P 02/20/15 90.0 5.90 7.70
DST 150220P00095000 P 02/20/15 95.0 9.50 11.60
DST 150220P00100000 P 02/20/15 100.0 13.80 15.90
DST 150220P00105000 P 02/20/15 105.0 17.60 21.60
DST 150220P00110000 P 02/20/15 110.0 22.50 26.60
DST 150220P00115000 P 02/20/15 115.0 27.40 31.50
DST 150220P00120000 P 02/20/15 120.0 32.20 36.50
DST 150220P00125000 P 02/20/15 125.0 37.40 41.50
DST 150515C00055000 C 05/15/15 55.0 28.80 33.00
DST 150515C00060000 C 05/15/15 60.0 23.70 28.20
DST 150515C00065000 C 05/15/15 65.0 19.50 22.70
DST 150515C00070000 C 05/15/15 70.0 15.00 18.10
DST 150515C00075000 C 05/15/15 75.0 11.40 13.90
DST 150515C00080000 C 05/15/15 80.0 7.20 10.00
DST 150515C00085000 C 05/15/15 85.0 5.10 7.00
DST 150515C00090000 C 05/15/15 90.0 2.10 4.70
DST 150515C00095000 C 05/15/15 95.0 0.80 3.10
DST 150515C00100000 C 05/15/15 100.0 0.20 2.10
DST 150515C00105000 C 05/15/15 105.0 0.00 1.70
DST 150515C00110000 C 05/15/15 110.0 0.00 1.40
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 1.35
DST 150515P00060000 P 05/15/15 60.0 0.00 1.50
DST 150515P00065000 P 05/15/15 65.0 0.15 1.85
DST 150515P00070000 P 05/15/15 70.0 0.35 2.15
DST 150515P00075000 P 05/15/15 75.0 1.05 3.00
DST 150515P00080000 P 05/15/15 80.0 2.90 4.60
DST 150515P00085000 P 05/15/15 85.0 4.10 6.70
DST 150515P00090000 P 05/15/15 90.0 6.80 9.70
DST 150515P00095000 P 05/15/15 95.0 10.10 13.50
DST 150515P00100000 P 05/15/15 100.0 14.30 16.90
DST 150515P00105000 P 05/15/15 105.0 19.00 22.00
DST 150515P00110000 P 05/15/15 110.0 22.80 27.00
DST 150515P00115000 P 05/15/15 115.0 27.40 31.90
DST 150515P00120000 P 05/15/15 120.0 32.30 36.80
DST 150515P00125000 P 05/15/15 125.0 37.50 41.60

OPRA data is delayed 15 minutes.