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 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DST 141122C00055000 C 11/22/14 55.0 32.40 36.40
DST 141122C00060000 C 11/22/14 60.0 27.20 31.30
DST 141122C00065000 C 11/22/14 65.0 23.10 25.70
DST 141122C00070000 C 11/22/14 70.0 18.00 20.60
DST 141122C00075000 C 11/22/14 75.0 12.40 16.40
DST 141122C00080000 C 11/22/14 80.0 7.90 11.50
DST 141122C00085000 C 11/22/14 85.0 4.60 5.40
DST 141122C00090000 C 11/22/14 90.0 1.50 2.00
DST 141122C00095000 C 11/22/14 95.0 0.00 1.45
DST 141122C00100000 C 11/22/14 100.0 0.00 0.80
DST 141122C00105000 C 11/22/14 105.0 0.00 0.40
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 0.60
DST 141122C00125000 C 11/22/14 125.0 0.00 0.60
DST 141122C00130000 C 11/22/14 130.0 0.00 0.25
DST 141122P00055000 P 11/22/14 55.0 0.00 0.25
DST 141122P00060000 P 11/22/14 60.0 0.00 0.25
DST 141122P00065000 P 11/22/14 65.0 0.00 0.25
DST 141122P00070000 P 11/22/14 70.0 0.00 0.50
DST 141122P00075000 P 11/22/14 75.0 0.00 0.65
DST 141122P00080000 P 11/22/14 80.0 0.00 0.70
DST 141122P00085000 P 11/22/14 85.0 0.75 1.00
DST 141122P00090000 P 11/22/14 90.0 2.65 3.00
DST 141122P00095000 P 11/22/14 95.0 4.90 7.50
DST 141122P00100000 P 11/22/14 100.0 9.10 12.60
DST 141122P00105000 P 11/22/14 105.0 14.00 17.70
DST 141122P00110000 P 11/22/14 110.0 18.60 22.80
DST 141122P00115000 P 11/22/14 115.0 23.60 27.80
DST 141122P00120000 P 11/22/14 120.0 28.60 32.80
DST 141122P00125000 P 11/22/14 125.0 33.60 37.80
DST 141122P00130000 P 11/22/14 130.0 38.70 42.80
DST 141220C00050000 C 12/20/14 50.0 37.20 41.50
DST 141220C00055000 C 12/20/14 55.0 32.80 36.00
DST 141220C00060000 C 12/20/14 60.0 28.00 31.20
DST 141220C00065000 C 12/20/14 65.0 23.00 25.60
DST 141220C00070000 C 12/20/14 70.0 17.90 20.90
DST 141220C00075000 C 12/20/14 75.0 13.50 15.60
DST 141220C00080000 C 12/20/14 80.0 8.80 10.90
DST 141220C00085000 C 12/20/14 85.0 5.10 5.70
DST 141220C00090000 C 12/20/14 90.0 2.05 2.45
DST 141220C00095000 C 12/20/14 95.0 0.60 1.10
DST 141220C00100000 C 12/20/14 100.0 0.00 0.50
DST 141220C00105000 C 12/20/14 105.0 0.00 0.25
DST 141220C00110000 C 12/20/14 110.0 0.00 0.25
DST 141220C00115000 C 12/20/14 115.0 0.00 0.65
DST 141220C00120000 C 12/20/14 120.0 0.00 0.65
DST 141220P00050000 P 12/20/14 50.0 0.00 0.25
DST 141220P00055000 P 12/20/14 55.0 0.00 0.25
DST 141220P00060000 P 12/20/14 60.0 0.00 0.25
DST 141220P00065000 P 12/20/14 65.0 0.00 0.25
DST 141220P00070000 P 12/20/14 70.0 0.00 0.30
DST 141220P00075000 P 12/20/14 75.0 0.05 0.50
DST 141220P00080000 P 12/20/14 80.0 0.30 1.10
DST 141220P00085000 P 12/20/14 85.0 1.30 1.65
DST 141220P00090000 P 12/20/14 90.0 3.30 3.60
DST 141220P00095000 P 12/20/14 95.0 5.50 7.90
DST 141220P00100000 P 12/20/14 100.0 9.80 12.40
DST 141220P00105000 P 12/20/14 105.0 14.40 17.50
DST 141220P00110000 P 12/20/14 110.0 19.40 22.90
DST 141220P00115000 P 12/20/14 115.0 23.90 27.70
DST 141220P00120000 P 12/20/14 120.0 29.60 31.90
DST 150220C00055000 C 02/20/15 55.0 33.40 35.60
DST 150220C00060000 C 02/20/15 60.0 27.30 31.30
DST 150220C00065000 C 02/20/15 65.0 22.30 26.40
DST 150220C00070000 C 02/20/15 70.0 17.60 21.50
DST 150220C00075000 C 02/20/15 75.0 12.80 16.70
DST 150220C00080000 C 02/20/15 80.0 9.40 11.60
DST 150220C00085000 C 02/20/15 85.0 6.10 7.00
DST 150220C00090000 C 02/20/15 90.0 3.20 3.90
DST 150220C00095000 C 02/20/15 95.0 1.45 3.70
DST 150220C00100000 C 02/20/15 100.0 0.20 1.40
DST 150220C00105000 C 02/20/15 105.0 0.05 0.95
DST 150220C00110000 C 02/20/15 110.0 0.00 0.65
DST 150220C00115000 C 02/20/15 115.0 0.00 0.50
DST 150220C00120000 C 02/20/15 120.0 0.00 0.30
DST 150220C00125000 C 02/20/15 125.0 0.00 0.30
DST 150220P00055000 P 02/20/15 55.0 0.00 0.50
DST 150220P00060000 P 02/20/15 60.0 0.00 0.50
DST 150220P00065000 P 02/20/15 65.0 0.00 0.50
DST 150220P00070000 P 02/20/15 70.0 0.00 1.95
DST 150220P00075000 P 02/20/15 75.0 0.35 1.25
DST 150220P00080000 P 02/20/15 80.0 1.15 3.40
DST 150220P00085000 P 02/20/15 85.0 2.35 2.95
DST 150220P00090000 P 02/20/15 90.0 4.60 5.20
DST 150220P00095000 P 02/20/15 95.0 7.80 8.40
DST 150220P00100000 P 02/20/15 100.0 10.20 13.20
DST 150220P00105000 P 02/20/15 105.0 14.60 17.90
DST 150220P00110000 P 02/20/15 110.0 18.80 23.10
DST 150220P00115000 P 02/20/15 115.0 24.10 28.10
DST 150220P00120000 P 02/20/15 120.0 29.00 33.10
DST 150220P00125000 P 02/20/15 125.0 34.70 36.90
DST 150515C00055000 C 05/15/15 55.0 32.30 36.60
DST 150515C00060000 C 05/15/15 60.0 27.30 31.60
DST 150515C00065000 C 05/15/15 65.0 22.50 26.80
DST 150515C00070000 C 05/15/15 70.0 17.80 21.70
DST 150515C00075000 C 05/15/15 75.0 13.90 17.40
DST 150515C00080000 C 05/15/15 80.0 9.20 13.40
DST 150515C00085000 C 05/15/15 85.0 6.30 9.40
DST 150515C00090000 C 05/15/15 90.0 2.80 7.30
DST 150515C00095000 C 05/15/15 95.0 1.40 4.90
DST 150515C00100000 C 05/15/15 100.0 0.55 3.60
DST 150515C00105000 C 05/15/15 105.0 0.00 4.60
DST 150515C00110000 C 05/15/15 110.0 0.00 2.90
DST 150515C00115000 C 05/15/15 115.0 0.00 1.40
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 2.80
DST 150515P00065000 P 05/15/15 65.0 0.00 2.90
DST 150515P00070000 P 05/15/15 70.0 0.00 4.10
DST 150515P00075000 P 05/15/15 75.0 0.35 2.05
DST 150515P00080000 P 05/15/15 80.0 0.80 4.10
DST 150515P00085000 P 05/15/15 85.0 1.60 6.10
DST 150515P00090000 P 05/15/15 90.0 4.30 7.60
DST 150515P00095000 P 05/15/15 95.0 7.10 10.70
DST 150515P00100000 P 05/15/15 100.0 10.40 14.80
DST 150515P00105000 P 05/15/15 105.0 14.50 18.80
DST 150515P00110000 P 05/15/15 110.0 19.50 23.60
DST 150515P00115000 P 05/15/15 115.0 24.00 28.30
DST 150515P00120000 P 05/15/15 120.0 28.90 33.20
DST 150515P00125000 P 05/15/15 125.0 34.20 38.10

OPRA data is delayed 15 minutes.