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 (2014-05-30)Premium Content

Diana Shipping Inc (DSX)
As of Jul 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DSX 140816C00004000 C 08/16/14 4.0 5.60 6.20
DSX 140816C00005000 C 08/16/14 5.0 4.60 5.10
DSX 140816C00006000 C 08/16/14 6.0 3.60 3.90
DSX 140816C00007000 C 08/16/14 7.0 2.65 2.90
DSX 140816C00008000 C 08/16/14 8.0 1.65 1.90
DSX 140816C00009000 C 08/16/14 9.0 0.75 0.90
DSX 140816C00010000 C 08/16/14 10.0 0.20 0.25
DSX 140816C00011000 C 08/16/14 11.0 0.00 0.05
DSX 140816C00012000 C 08/16/14 12.0 0.00 0.15
DSX 140816C00013000 C 08/16/14 13.0 0.00 0.15
DSX 140816C00014000 C 08/16/14 14.0 0.00 0.15
DSX 140816C00015000 C 08/16/14 15.0 0.00 0.15
DSX 140816C00016000 C 08/16/14 16.0 0.00 0.15
DSX 140816C00017000 C 08/16/14 17.0 0.00 0.15
DSX 140816C00018000 C 08/16/14 18.0 0.00 0.15
DSX 140816C00019000 C 08/16/14 19.0 0.00 0.15
DSX 140816C00020000 C 08/16/14 20.0 0.00 0.15
DSX 140816P00004000 P 08/16/14 4.0 0.00 0.15
DSX 140816P00005000 P 08/16/14 5.0 0.00 0.15
DSX 140816P00006000 P 08/16/14 6.0 0.00 0.15
DSX 140816P00007000 P 08/16/14 7.0 0.00 0.15
DSX 140816P00008000 P 08/16/14 8.0 0.00 0.15
DSX 140816P00009000 P 08/16/14 9.0 0.05 0.10
DSX 140816P00010000 P 08/16/14 10.0 0.45 0.50
DSX 140816P00011000 P 08/16/14 11.0 1.20 1.40
DSX 140816P00012000 P 08/16/14 12.0 2.05 2.40
DSX 140816P00013000 P 08/16/14 13.0 2.90 3.40
DSX 140816P00014000 P 08/16/14 14.0 3.90 4.40
DSX 140816P00015000 P 08/16/14 15.0 4.90 5.40
DSX 140816P00016000 P 08/16/14 16.0 5.80 6.40
DSX 140816P00017000 P 08/16/14 17.0 6.80 7.40
DSX 140816P00018000 P 08/16/14 18.0 7.80 8.50
DSX 140816P00019000 P 08/16/14 19.0 8.80 9.50
DSX 140816P00020000 P 08/16/14 20.0 9.80 10.50
DSX 140920C00004000 C 09/20/14 4.0 5.60 6.20
DSX 140920C00005000 C 09/20/14 5.0 4.60 5.10
DSX 140920C00006000 C 09/20/14 6.0 3.60 4.10
DSX 140920C00007000 C 09/20/14 7.0 2.65 3.10
DSX 140920C00008000 C 09/20/14 8.0 1.70 2.00
DSX 140920C00009000 C 09/20/14 9.0 0.90 1.15
DSX 140920C00010000 C 09/20/14 10.0 0.35 0.45
DSX 140920C00011000 C 09/20/14 11.0 0.10 0.15
DSX 140920C00012000 C 09/20/14 12.0 0.00 0.10
DSX 140920C00013000 C 09/20/14 13.0 0.00 0.10
DSX 140920C00014000 C 09/20/14 14.0 0.00 0.15
DSX 140920C00015000 C 09/20/14 15.0 0.00 0.10
DSX 140920C00016000 C 09/20/14 16.0 0.00 0.10
DSX 140920C00017000 C 09/20/14 17.0 0.00 0.15
DSX 140920C00018000 C 09/20/14 18.0 0.00 0.15
DSX 140920C00019000 C 09/20/14 19.0 0.00 0.15
DSX 140920C00020000 C 09/20/14 20.0 0.00 0.15
DSX 140920C00021000 C 09/20/14 21.0 0.00 0.15
DSX 140920P00004000 P 09/20/14 4.0 0.00 0.10
DSX 140920P00005000 P 09/20/14 5.0 0.00 0.15
DSX 140920P00006000 P 09/20/14 6.0 0.00 0.15
DSX 140920P00007000 P 09/20/14 7.0 0.00 0.15
DSX 140920P00008000 P 09/20/14 8.0 0.00 0.20
DSX 140920P00009000 P 09/20/14 9.0 0.15 0.25
DSX 140920P00010000 P 09/20/14 10.0 0.60 0.70
DSX 140920P00011000 P 09/20/14 11.0 1.20 1.50
DSX 140920P00012000 P 09/20/14 12.0 2.20 2.40
DSX 140920P00013000 P 09/20/14 13.0 2.95 3.40
DSX 140920P00014000 P 09/20/14 14.0 3.90 4.40
DSX 140920P00015000 P 09/20/14 15.0 4.90 5.40
DSX 140920P00016000 P 09/20/14 16.0 5.80 6.40
DSX 140920P00017000 P 09/20/14 17.0 6.80 7.40
DSX 140920P00018000 P 09/20/14 18.0 7.80 8.40
DSX 140920P00019000 P 09/20/14 19.0 8.80 9.40
DSX 140920P00020000 P 09/20/14 20.0 9.80 10.50
DSX 140920P00021000 P 09/20/14 21.0 10.50 11.80
DSX 141220C00004000 C 12/20/14 4.0 5.60 6.10
DSX 141220C00005000 C 12/20/14 5.0 4.60 5.10
DSX 141220C00006000 C 12/20/14 6.0 3.70 4.20
DSX 141220C00007000 C 12/20/14 7.0 2.75 3.20
DSX 141220C00008000 C 12/20/14 8.0 1.90 2.20
DSX 141220C00009000 C 12/20/14 9.0 1.15 1.40
DSX 141220C00010000 C 12/20/14 10.0 0.65 0.85
DSX 141220C00011000 C 12/20/14 11.0 0.35 0.40
DSX 141220C00012000 C 12/20/14 12.0 0.15 0.35
DSX 141220C00013000 C 12/20/14 13.0 0.05 0.25
DSX 141220C00014000 C 12/20/14 14.0 0.05 0.25
DSX 141220C00015000 C 12/20/14 15.0 0.00 0.20
DSX 141220C00016000 C 12/20/14 16.0 0.00 0.25
DSX 141220C00017000 C 12/20/14 17.0 0.00 0.20
DSX 141220C00018000 C 12/20/14 18.0 0.00 0.20
DSX 141220C00019000 C 12/20/14 19.0 0.00 0.15
DSX 141220C00020000 C 12/20/14 20.0 0.00 0.15
DSX 141220C00021000 C 12/20/14 21.0 0.00 0.15
DSX 141220P00004000 P 12/20/14 4.0 0.00 0.15
DSX 141220P00005000 P 12/20/14 5.0 0.00 0.20
DSX 141220P00006000 P 12/20/14 6.0 0.00 0.20
DSX 141220P00007000 P 12/20/14 7.0 0.05 0.20
DSX 141220P00008000 P 12/20/14 8.0 0.15 0.25
DSX 141220P00009000 P 12/20/14 9.0 0.40 0.50
DSX 141220P00010000 P 12/20/14 10.0 0.95 1.05
DSX 141220P00011000 P 12/20/14 11.0 1.55 1.75
DSX 141220P00012000 P 12/20/14 12.0 2.20 2.55
DSX 141220P00013000 P 12/20/14 13.0 3.10 3.50
DSX 141220P00014000 P 12/20/14 14.0 4.00 4.50
DSX 141220P00015000 P 12/20/14 15.0 5.00 5.40
DSX 141220P00016000 P 12/20/14 16.0 5.90 6.40
DSX 141220P00017000 P 12/20/14 17.0 6.90 7.40
DSX 141220P00018000 P 12/20/14 18.0 7.90 8.40
DSX 141220P00019000 P 12/20/14 19.0 8.80 9.40
DSX 141220P00020000 P 12/20/14 20.0 9.80 10.40
DSX 141220P00021000 P 12/20/14 21.0 10.90 11.40
DSX 150117C00003000 C 01/17/15 3.0 6.60 7.10
DSX 150117C00004000 C 01/17/15 4.0 5.60 6.20
DSX 150117C00005000 C 01/17/15 5.0 4.70 5.20
DSX 150117C00006000 C 01/17/15 6.0 3.70 4.20
DSX 150117C00007000 C 01/17/15 7.0 2.80 3.20
DSX 150117C00008000 C 01/17/15 8.0 1.95 2.35
DSX 150117C00009000 C 01/17/15 9.0 1.25 1.55
DSX 150117C00010000 C 01/17/15 10.0 0.75 0.80
DSX 150117C00011000 C 01/17/15 11.0 0.40 0.50
DSX 150117C00012000 C 01/17/15 12.0 0.20 0.40
DSX 150117C00013000 C 01/17/15 13.0 0.10 0.30
DSX 150117C00014000 C 01/17/15 14.0 0.05 0.25
DSX 150117C00015000 C 01/17/15 15.0 0.00 0.20
DSX 150117C00016000 C 01/17/15 16.0 0.00 0.20
DSX 150117C00017000 C 01/17/15 17.0 0.00 0.25
DSX 150117C00018000 C 01/17/15 18.0 0.00 0.25
DSX 150117C00019000 C 01/17/15 19.0 0.00 0.20
DSX 150117C00020000 C 01/17/15 20.0 0.00 0.15
DSX 150117C00021000 C 01/17/15 21.0 0.00 0.15
DSX 150117C00022000 C 01/17/15 22.0 0.00 0.20
DSX 150117P00003000 P 01/17/15 3.0 0.00 0.25
DSX 150117P00004000 P 01/17/15 4.0 0.00 0.15
DSX 150117P00005000 P 01/17/15 5.0 0.00 0.20
DSX 150117P00006000 P 01/17/15 6.0 0.00 0.25
DSX 150117P00007000 P 01/17/15 7.0 0.05 0.25
DSX 150117P00008000 P 01/17/15 8.0 0.15 0.35
DSX 150117P00009000 P 01/17/15 9.0 0.45 0.65
DSX 150117P00010000 P 01/17/15 10.0 0.95 1.10
DSX 150117P00011000 P 01/17/15 11.0 1.55 1.80
DSX 150117P00012000 P 01/17/15 12.0 2.25 2.60
DSX 150117P00013000 P 01/17/15 13.0 3.00 3.50
DSX 150117P00014000 P 01/17/15 14.0 3.90 4.50
DSX 150117P00015000 P 01/17/15 15.0 4.90 5.40
DSX 150117P00016000 P 01/17/15 16.0 5.90 6.40
DSX 150117P00017000 P 01/17/15 17.0 6.90 7.40
DSX 150117P00018000 P 01/17/15 18.0 7.90 8.40
DSX 150117P00019000 P 01/17/15 19.0 8.90 9.40
DSX 150117P00020000 P 01/17/15 20.0 9.90 10.40
DSX 150117P00021000 P 01/17/15 21.0 10.90 11.40
DSX 150117P00022000 P 01/17/15 22.0 11.60 12.80
DSX 150320C00002000 C 03/20/15 2.0 7.60 8.20
DSX 150320C00003000 C 03/20/15 3.0 6.60 7.20
DSX 150320C00004000 C 03/20/15 4.0 5.60 6.20
DSX 150320C00005000 C 03/20/15 5.0 4.60 5.10
DSX 150320C00006000 C 03/20/15 6.0 3.70 4.20
DSX 150320C00007000 C 03/20/15 7.0 2.85 3.30
DSX 150320C00008000 C 03/20/15 8.0 2.05 2.35
DSX 150320C00009000 C 03/20/15 9.0 1.40 1.70
DSX 150320C00010000 C 03/20/15 10.0 0.90 1.10
DSX 150320C00011000 C 03/20/15 11.0 0.60 0.75
DSX 150320C00012000 C 03/20/15 12.0 0.35 0.55
DSX 150320C00013000 C 03/20/15 13.0 0.20 0.40
DSX 150320C00014000 C 03/20/15 14.0 0.05 0.30
DSX 150320C00015000 C 03/20/15 15.0 0.05 0.25
DSX 150320C00016000 C 03/20/15 16.0 0.00 0.25
DSX 150320C00017000 C 03/20/15 17.0 0.00 0.25
DSX 150320C00018000 C 03/20/15 18.0 0.00 0.25
DSX 150320P00002000 P 03/20/15 2.0 0.00 0.20
DSX 150320P00003000 P 03/20/15 3.0 0.00 0.20
DSX 150320P00004000 P 03/20/15 4.0 0.00 0.20
DSX 150320P00005000 P 03/20/15 5.0 0.00 0.25
DSX 150320P00006000 P 03/20/15 6.0 0.00 0.25
DSX 150320P00007000 P 03/20/15 7.0 0.05 0.30
DSX 150320P00008000 P 03/20/15 8.0 0.25 0.50
DSX 150320P00009000 P 03/20/15 9.0 0.55 0.80
DSX 150320P00010000 P 03/20/15 10.0 1.15 1.30
DSX 150320P00011000 P 03/20/15 11.0 1.65 1.95
DSX 150320P00012000 P 03/20/15 12.0 2.50 2.75
DSX 150320P00013000 P 03/20/15 13.0 3.10 3.60
DSX 150320P00014000 P 03/20/15 14.0 4.00 4.50
DSX 150320P00015000 P 03/20/15 15.0 5.00 5.50
DSX 150320P00016000 P 03/20/15 16.0 5.90 6.50
DSX 150320P00017000 P 03/20/15 17.0 6.90 7.40
DSX 150320P00018000 P 03/20/15 18.0 7.80 8.40
DSX 160115C00003000 C 01/15/16 3.0 5.30 8.70
DSX 160115C00005000 C 01/15/16 5.0 4.70 5.80
DSX 160115C00008000 C 01/15/16 8.0 2.60 2.85
DSX 160115C00010000 C 01/15/16 10.0 1.60 2.10
DSX 160115C00012000 C 01/15/16 12.0 1.05 1.20
DSX 160115C00015000 C 01/15/16 15.0 0.30 0.85
DSX 160115C00017000 C 01/15/16 17.0 0.15 0.65
DSX 160115C00020000 C 01/15/16 20.0 0.00 0.50
DSX 160115C00022000 C 01/15/16 22.0 0.00 0.50
DSX 160115P00003000 P 01/15/16 3.0 0.00 0.50
DSX 160115P00005000 P 01/15/16 5.0 0.00 0.50
DSX 160115P00008000 P 01/15/16 8.0 0.60 1.00
DSX 160115P00010000 P 01/15/16 10.0 1.60 2.00
DSX 160115P00012000 P 01/15/16 12.0 2.70 3.50
DSX 160115P00015000 P 01/15/16 15.0 5.10 6.00
DSX 160115P00017000 P 01/15/16 17.0 6.80 7.80
DSX 160115P00020000 P 01/15/16 20.0 9.70 10.70
DSX 160115P00022000 P 01/15/16 22.0 11.50 12.70

OPRA data is delayed 15 minutes.