Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

Dst Systems Inc (DST)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DST 140419C00070000 C 04/19/14 70.0 24.00 26.10
DST 140419C00075000 C 04/19/14 75.0 19.00 21.10
DST 140419C00080000 C 04/19/14 80.0 14.00 16.10
DST 140419C00085000 C 04/19/14 85.0 9.00 11.10
DST 140419C00090000 C 04/19/14 90.0 4.00 6.10
DST 140419C00095000 C 04/19/14 95.0 0.00 0.10
DST 140419C00100000 C 04/19/14 100.0 0.00 0.25
DST 140419C00105000 C 04/19/14 105.0 0.00 0.30
DST 140419C00110000 C 04/19/14 110.0 0.00 0.30
DST 140419C00115000 C 04/19/14 115.0 0.00 0.25
DST 140419C00120000 C 04/19/14 120.0 0.00 0.30
DST 140419P00070000 P 04/19/14 70.0 0.00 0.25
DST 140419P00075000 P 04/19/14 75.0 0.00 0.30
DST 140419P00080000 P 04/19/14 80.0 0.00 0.30
DST 140419P00085000 P 04/19/14 85.0 0.00 0.25
DST 140419P00090000 P 04/19/14 90.0 0.00 0.25
DST 140419P00095000 P 04/19/14 95.0 0.05 0.15
DST 140419P00100000 P 04/19/14 100.0 4.00 6.00
DST 140419P00105000 P 04/19/14 105.0 8.90 11.00
DST 140419P00110000 P 04/19/14 110.0 13.90 16.00
DST 140419P00115000 P 04/19/14 115.0 18.90 21.00
DST 140419P00120000 P 04/19/14 120.0 23.90 26.00
DST 140517C00050000 C 05/17/14 50.0 44.00 46.90
DST 140517C00055000 C 05/17/14 55.0 39.00 41.90
DST 140517C00060000 C 05/17/14 60.0 34.40 36.90
DST 140517C00065000 C 05/17/14 65.0 29.00 31.90
DST 140517C00070000 C 05/17/14 70.0 24.10 26.90
DST 140517C00075000 C 05/17/14 75.0 19.40 22.10
DST 140517C00080000 C 05/17/14 80.0 14.10 17.10
DST 140517C00085000 C 05/17/14 85.0 9.10 11.40
DST 140517C00090000 C 05/17/14 90.0 4.20 7.20
DST 140517C00095000 C 05/17/14 95.0 2.40 2.70
DST 140517C00100000 C 05/17/14 100.0 0.65 1.10
DST 140517C00105000 C 05/17/14 105.0 0.20 0.50
DST 140517C00110000 C 05/17/14 110.0 0.00 0.65
DST 140517C00115000 C 05/17/14 115.0 0.00 0.30
DST 140517C00120000 C 05/17/14 120.0 0.00 0.25
DST 140517C00125000 C 05/17/14 125.0 0.00 0.30
DST 140517P00050000 P 05/17/14 50.0 0.00 0.30
DST 140517P00055000 P 05/17/14 55.0 0.00 0.55
DST 140517P00060000 P 05/17/14 60.0 0.00 0.55
DST 140517P00065000 P 05/17/14 65.0 0.00 0.30
DST 140517P00070000 P 05/17/14 70.0 0.00 0.50
DST 140517P00075000 P 05/17/14 75.0 0.00 0.25
DST 140517P00080000 P 05/17/14 80.0 0.00 0.50
DST 140517P00085000 P 05/17/14 85.0 0.05 0.30
DST 140517P00090000 P 05/17/14 90.0 0.60 0.90
DST 140517P00095000 P 05/17/14 95.0 2.50 2.65
DST 140517P00100000 P 05/17/14 100.0 4.30 7.30
DST 140517P00105000 P 05/17/14 105.0 9.00 11.30
DST 140517P00110000 P 05/17/14 110.0 13.90 16.00
DST 140517P00115000 P 05/17/14 115.0 18.90 21.00
DST 140517P00120000 P 05/17/14 120.0 23.90 26.00
DST 140517P00125000 P 05/17/14 125.0 28.90 31.00
DST 140816C00065000 C 08/16/14 65.0 29.40 31.60
DST 140816C00070000 C 08/16/14 70.0 24.10 26.70
DST 140816C00075000 C 08/16/14 75.0 19.60 21.90
DST 140816C00080000 C 08/16/14 80.0 14.40 17.20
DST 140816C00085000 C 08/16/14 85.0 9.80 13.20
DST 140816C00090000 C 08/16/14 90.0 7.30 9.00
DST 140816C00095000 C 08/16/14 95.0 4.50 4.90
DST 140816C00100000 C 08/16/14 100.0 2.50 3.00
DST 140816C00105000 C 08/16/14 105.0 1.20 1.80
DST 140816C00110000 C 08/16/14 110.0 0.00 2.10
DST 140816C00115000 C 08/16/14 115.0 0.00 1.40
DST 140816C00120000 C 08/16/14 120.0 0.00 0.70
DST 140816P00065000 P 08/16/14 65.0 0.00 1.85
DST 140816P00070000 P 08/16/14 70.0 0.00 2.00
DST 140816P00075000 P 08/16/14 75.0 0.05 2.15
DST 140816P00080000 P 08/16/14 80.0 0.25 2.55
DST 140816P00085000 P 08/16/14 85.0 1.35 1.70
DST 140816P00090000 P 08/16/14 90.0 2.55 3.00
DST 140816P00095000 P 08/16/14 95.0 4.80 5.20
DST 140816P00100000 P 08/16/14 100.0 7.30 8.60
DST 140816P00105000 P 08/16/14 105.0 9.80 13.00
DST 140816P00110000 P 08/16/14 110.0 14.10 17.00
DST 140816P00115000 P 08/16/14 115.0 18.70 21.50
DST 140816P00120000 P 08/16/14 120.0 23.80 26.30
DST 141122C00065000 C 11/22/14 65.0 29.50 32.20
DST 141122C00070000 C 11/22/14 70.0 24.50 26.90
DST 141122C00075000 C 11/22/14 75.0 19.90 22.40
DST 141122C00080000 C 11/22/14 80.0 15.30 18.00
DST 141122C00085000 C 11/22/14 85.0 11.20 13.40
DST 141122C00090000 C 11/22/14 90.0 8.00 11.00
DST 141122C00095000 C 11/22/14 95.0 5.60 6.70
DST 141122C00100000 C 11/22/14 100.0 3.40 4.60
DST 141122C00105000 C 11/22/14 105.0 1.60 3.50
DST 141122C00110000 C 11/22/14 110.0 0.85 2.75
DST 141122C00115000 C 11/22/14 115.0 0.00 3.40
DST 141122C00120000 C 11/22/14 120.0 0.00 3.50
DST 141122C00125000 C 11/22/14 125.0 0.00 3.30
DST 141122C00130000 C 11/22/14 130.0 0.00 3.00
DST 141122P00065000 P 11/22/14 65.0 0.00 3.00
DST 141122P00070000 P 11/22/14 70.0 0.00 2.40
DST 141122P00075000 P 11/22/14 75.0 0.60 2.90
DST 141122P00080000 P 11/22/14 80.0 0.40 2.70
DST 141122P00085000 P 11/22/14 85.0 1.80 4.20
DST 141122P00090000 P 11/22/14 90.0 3.70 4.90
DST 141122P00095000 P 11/22/14 95.0 6.10 7.10
DST 141122P00100000 P 11/22/14 100.0 9.00 9.90
DST 141122P00105000 P 11/22/14 105.0 11.20 14.30
DST 141122P00110000 P 11/22/14 110.0 15.20 18.10
DST 141122P00115000 P 11/22/14 115.0 20.10 22.30
DST 141122P00120000 P 11/22/14 120.0 24.10 26.80
DST 141122P00125000 P 11/22/14 125.0 28.90 31.60
DST 141122P00130000 P 11/22/14 130.0 33.70 36.40

OPRA data is delayed 15 minutes.