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 (2015-02-27)Premium Content

Diana Shipping Inc (DSX)
As of Mar 5 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DSX 150320C00001000 C 03/20/15 1.0 5.50 6.10
DSX 150320C00002000 C 03/20/15 2.0 4.50 5.10
DSX 150320C00003000 C 03/20/15 3.0 3.50 4.10
DSX 150320C00004000 C 03/20/15 4.0 2.55 3.00
DSX 150320C00005000 C 03/20/15 5.0 1.55 2.00
DSX 150320C00006000 C 03/20/15 6.0 0.60 1.00
DSX 150320C00007000 C 03/20/15 7.0 0.05 0.10
DSX 150320C00008000 C 03/20/15 8.0 0.00 0.05
DSX 150320C00009000 C 03/20/15 9.0 0.00 0.10
DSX 150320C00010000 C 03/20/15 10.0 0.00 0.10
DSX 150320C00011000 C 03/20/15 11.0 0.00 0.10
DSX 150320C00012000 C 03/20/15 12.0 0.00 0.10
DSX 150320C00013000 C 03/20/15 13.0 0.00 0.05
DSX 150320C00014000 C 03/20/15 14.0 0.00 0.10
DSX 150320C00015000 C 03/20/15 15.0 0.00 0.05
DSX 150320C00016000 C 03/20/15 16.0 0.00 0.10
DSX 150320C00017000 C 03/20/15 17.0 0.00 0.10
DSX 150320C00018000 C 03/20/15 18.0 0.00 0.10
DSX 150320P00001000 P 03/20/15 1.0 0.00 0.05
DSX 150320P00002000 P 03/20/15 2.0 0.00 0.10
DSX 150320P00003000 P 03/20/15 3.0 0.00 0.10
DSX 150320P00004000 P 03/20/15 4.0 0.00 0.10
DSX 150320P00005000 P 03/20/15 5.0 0.00 0.10
DSX 150320P00006000 P 03/20/15 6.0 0.00 0.15
DSX 150320P00007000 P 03/20/15 7.0 0.40 0.50
DSX 150320P00008000 P 03/20/15 8.0 1.05 1.45
DSX 150320P00009000 P 03/20/15 9.0 2.00 2.45
DSX 150320P00010000 P 03/20/15 10.0 3.00 3.50
DSX 150320P00011000 P 03/20/15 11.0 3.90 4.80
DSX 150320P00012000 P 03/20/15 12.0 4.90 5.80
DSX 150320P00013000 P 03/20/15 13.0 5.70 6.80
DSX 150320P00014000 P 03/20/15 14.0 6.70 7.80
DSX 150320P00015000 P 03/20/15 15.0 7.70 8.80
DSX 150320P00016000 P 03/20/15 16.0 7.60 10.90
DSX 150320P00017000 P 03/20/15 17.0 9.40 10.80
DSX 150320P00018000 P 03/20/15 18.0 10.70 11.80
DSX 150417C00001000 C 04/17/15 1.0 5.20 6.30
DSX 150417C00002000 C 04/17/15 2.0 4.20 5.30
DSX 150417C00003000 C 04/17/15 3.0 3.20 4.30
DSX 150417C00004000 C 04/17/15 4.0 2.55 3.00
DSX 150417C00005000 C 04/17/15 5.0 1.60 2.00
DSX 150417C00006000 C 04/17/15 6.0 0.70 1.10
DSX 150417C00007000 C 04/17/15 7.0 0.15 0.25
DSX 150417C00008000 C 04/17/15 8.0 0.00 0.10
DSX 150417C00009000 C 04/17/15 9.0 0.00 0.10
DSX 150417C00010000 C 04/17/15 10.0 0.00 0.10
DSX 150417C00011000 C 04/17/15 11.0 0.00 0.10
DSX 150417C00012000 C 04/17/15 12.0 0.00 0.10
DSX 150417C00013000 C 04/17/15 13.0 0.00 0.10
DSX 150417C00014000 C 04/17/15 14.0 0.00 0.10
DSX 150417P00001000 P 04/17/15 1.0 0.00 0.10
DSX 150417P00002000 P 04/17/15 2.0 0.00 0.10
DSX 150417P00003000 P 04/17/15 3.0 0.00 0.10
DSX 150417P00004000 P 04/17/15 4.0 0.00 0.10
DSX 150417P00005000 P 04/17/15 5.0 0.00 0.10
DSX 150417P00006000 P 04/17/15 6.0 0.10 0.15
DSX 150417P00007000 P 04/17/15 7.0 0.50 0.60
DSX 150417P00008000 P 04/17/15 8.0 1.05 1.50
DSX 150417P00009000 P 04/17/15 9.0 2.05 2.45
DSX 150417P00010000 P 04/17/15 10.0 3.00 3.50
DSX 150417P00011000 P 04/17/15 11.0 4.00 4.50
DSX 150417P00012000 P 04/17/15 12.0 4.70 5.80
DSX 150417P00013000 P 04/17/15 13.0 5.70 6.80
DSX 150417P00014000 P 04/17/15 14.0 6.70 7.80
DSX 150619C00001000 C 06/19/15 1.0 5.20 6.10
DSX 150619C00002000 C 06/19/15 2.0 4.20 5.10
DSX 150619C00003000 C 06/19/15 3.0 3.50 4.30
DSX 150619C00004000 C 06/19/15 4.0 2.55 3.00
DSX 150619C00005000 C 06/19/15 5.0 1.60 2.05
DSX 150619C00006000 C 06/19/15 6.0 0.85 0.95
DSX 150619C00007000 C 06/19/15 7.0 0.35 0.45
DSX 150619C00008000 C 06/19/15 8.0 0.15 0.20
DSX 150619C00009000 C 06/19/15 9.0 0.00 0.20
DSX 150619C00010000 C 06/19/15 10.0 0.00 0.15
DSX 150619C00011000 C 06/19/15 11.0 0.00 0.15
DSX 150619C00012000 C 06/19/15 12.0 0.00 0.15
DSX 150619C00013000 C 06/19/15 13.0 0.00 0.15
DSX 150619C00014000 C 06/19/15 14.0 0.00 0.15
DSX 150619C00015000 C 06/19/15 15.0 0.00 0.05
DSX 150619C00016000 C 06/19/15 16.0 0.00 0.15
DSX 150619P00001000 P 06/19/15 1.0 0.00 0.10
DSX 150619P00002000 P 06/19/15 2.0 0.00 0.10
DSX 150619P00003000 P 06/19/15 3.0 0.00 0.10
DSX 150619P00004000 P 06/19/15 4.0 0.00 0.15
DSX 150619P00005000 P 06/19/15 5.0 0.00 0.15
DSX 150619P00006000 P 06/19/15 6.0 0.20 0.30
DSX 150619P00007000 P 06/19/15 7.0 0.70 0.80
DSX 150619P00008000 P 06/19/15 8.0 1.15 1.60
DSX 150619P00009000 P 06/19/15 9.0 2.00 2.50
DSX 150619P00010000 P 06/19/15 10.0 2.85 3.50
DSX 150619P00011000 P 06/19/15 11.0 3.70 4.50
DSX 150619P00012000 P 06/19/15 12.0 4.70 5.50
DSX 150619P00013000 P 06/19/15 13.0 5.70 6.50
DSX 150619P00014000 P 06/19/15 14.0 6.70 7.50
DSX 150619P00015000 P 06/19/15 15.0 7.70 8.90
DSX 150619P00016000 P 06/19/15 16.0 8.90 9.90
DSX 150918C00001000 C 09/18/15 1.0 5.20 6.10
DSX 150918C00002000 C 09/18/15 2.0 4.50 5.10
DSX 150918C00003000 C 09/18/15 3.0 3.50 4.30
DSX 150918C00004000 C 09/18/15 4.0 2.60 3.10
DSX 150918C00005000 C 09/18/15 5.0 1.70 2.15
DSX 150918C00006000 C 09/18/15 6.0 1.00 1.15
DSX 150918C00007000 C 09/18/15 7.0 0.55 0.65
DSX 150918C00008000 C 09/18/15 8.0 0.25 0.35
DSX 150918C00009000 C 09/18/15 9.0 0.05 0.35
DSX 150918C00010000 C 09/18/15 10.0 0.00 0.25
DSX 150918C00011000 C 09/18/15 11.0 0.00 0.25
DSX 150918C00012000 C 09/18/15 12.0 0.00 0.20
DSX 150918C00013000 C 09/18/15 13.0 0.00 0.20
DSX 150918P00001000 P 09/18/15 1.0 0.00 0.15
DSX 150918P00002000 P 09/18/15 2.0 0.00 0.15
DSX 150918P00003000 P 09/18/15 3.0 0.00 0.15
DSX 150918P00004000 P 09/18/15 4.0 0.00 0.20
DSX 150918P00005000 P 09/18/15 5.0 0.00 0.25
DSX 150918P00006000 P 09/18/15 6.0 0.40 0.50
DSX 150918P00007000 P 09/18/15 7.0 0.90 1.00
DSX 150918P00008000 P 09/18/15 8.0 1.65 1.75
DSX 150918P00009000 P 09/18/15 9.0 2.15 2.60
DSX 150918P00010000 P 09/18/15 10.0 3.00 3.60
DSX 150918P00011000 P 09/18/15 11.0 4.00 4.50
DSX 150918P00012000 P 09/18/15 12.0 4.90 5.60
DSX 150918P00013000 P 09/18/15 13.0 5.70 6.50
DSX 160115C00003000 C 01/15/16 3.0 3.20 4.30
DSX 160115C00005000 C 01/15/16 5.0 1.90 2.40
DSX 160115C00008000 C 01/15/16 8.0 0.55 0.60
DSX 160115C00010000 C 01/15/16 10.0 0.20 0.30
DSX 160115C00012000 C 01/15/16 12.0 0.10 0.25
DSX 160115C00015000 C 01/15/16 15.0 0.00 0.30
DSX 160115C00017000 C 01/15/16 17.0 0.00 0.25
DSX 160115C00020000 C 01/15/16 20.0 0.00 0.25
DSX 160115C00022000 C 01/15/16 22.0 0.00 0.25
DSX 160115P00003000 P 01/15/16 3.0 0.00 0.25
DSX 160115P00005000 P 01/15/16 5.0 0.30 0.40
DSX 160115P00008000 P 01/15/16 8.0 1.80 1.95
DSX 160115P00010000 P 01/15/16 10.0 3.00 3.70
DSX 160115P00012000 P 01/15/16 12.0 4.90 5.60
DSX 160115P00015000 P 01/15/16 15.0 7.80 8.90
DSX 160115P00017000 P 01/15/16 17.0 9.80 11.00
DSX 160115P00020000 P 01/15/16 20.0 12.70 14.00
DSX 160115P00022000 P 01/15/16 22.0 14.80 15.90

OPRA data is delayed 15 minutes.