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 Aug 21 2014 5:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DSX 140920C00003000 C 09/20/14 3.0 7.70 8.10
DSX 140920C00004000 C 09/20/14 4.0 6.70 7.10
DSX 140920C00005000 C 09/20/14 5.0 5.70 6.10
DSX 140920C00006000 C 09/20/14 6.0 4.70 5.10
DSX 140920C00007000 C 09/20/14 7.0 3.70 4.10
DSX 140920C00008000 C 09/20/14 8.0 2.95 3.10
DSX 140920C00009000 C 09/20/14 9.0 1.80 2.10
DSX 140920C00010000 C 09/20/14 10.0 0.95 1.15
DSX 140920C00011000 C 09/20/14 11.0 0.30 0.40
DSX 140920C00012000 C 09/20/14 12.0 0.05 0.10
DSX 140920C00013000 C 09/20/14 13.0 0.00 0.15
DSX 140920C00014000 C 09/20/14 14.0 0.00 0.15
DSX 140920C00015000 C 09/20/14 15.0 0.00 0.05
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 140920P00003000 P 09/20/14 3.0 0.00 0.15
DSX 140920P00004000 P 09/20/14 4.0 0.00 0.15
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 0.15
DSX 140920P00009000 P 09/20/14 9.0 0.00 0.15
DSX 140920P00010000 P 09/20/14 10.0 0.05 0.15
DSX 140920P00011000 P 09/20/14 11.0 0.30 0.40
DSX 140920P00012000 P 09/20/14 12.0 1.00 1.15
DSX 140920P00013000 P 09/20/14 13.0 1.95 2.15
DSX 140920P00014000 P 09/20/14 14.0 2.90 3.30
DSX 140920P00015000 P 09/20/14 15.0 3.90 4.30
DSX 140920P00016000 P 09/20/14 16.0 4.90 5.30
DSX 140920P00017000 P 09/20/14 17.0 5.80 6.30
DSX 140920P00018000 P 09/20/14 18.0 6.80 7.30
DSX 140920P00019000 P 09/20/14 19.0 7.80 8.30
DSX 140920P00020000 P 09/20/14 20.0 8.80 9.30
DSX 140920P00021000 P 09/20/14 21.0 9.80 10.30
DSX 141018C00002000 C 10/18/14 2.0 8.70 9.20
DSX 141018C00003000 C 10/18/14 3.0 7.70 8.30
DSX 141018C00004000 C 10/18/14 4.0 6.70 7.30
DSX 141018C00005000 C 10/18/14 5.0 5.70 6.20
DSX 141018C00006000 C 10/18/14 6.0 4.70 5.10
DSX 141018C00007000 C 10/18/14 7.0 3.70 4.10
DSX 141018C00008000 C 10/18/14 8.0 2.75 3.10
DSX 141018C00009000 C 10/18/14 9.0 1.85 2.15
DSX 141018C00010000 C 10/18/14 10.0 0.95 1.25
DSX 141018C00011000 C 10/18/14 11.0 0.45 0.55
DSX 141018C00012000 C 10/18/14 12.0 0.10 0.20
DSX 141018C00013000 C 10/18/14 13.0 0.00 0.15
DSX 141018C00014000 C 10/18/14 14.0 0.00 0.10
DSX 141018C00015000 C 10/18/14 15.0 0.00 0.10
DSX 141018C00016000 C 10/18/14 16.0 0.00 0.15
DSX 141018C00017000 C 10/18/14 17.0 0.00 0.15
DSX 141018C00018000 C 10/18/14 18.0 0.00 0.15
DSX 141018P00002000 P 10/18/14 2.0 0.00 0.15
DSX 141018P00003000 P 10/18/14 3.0 0.00 0.15
DSX 141018P00004000 P 10/18/14 4.0 0.00 0.15
DSX 141018P00005000 P 10/18/14 5.0 0.00 0.15
DSX 141018P00006000 P 10/18/14 6.0 0.00 0.15
DSX 141018P00007000 P 10/18/14 7.0 0.00 0.15
DSX 141018P00008000 P 10/18/14 8.0 0.00 0.15
DSX 141018P00009000 P 10/18/14 9.0 0.00 0.15
DSX 141018P00010000 P 10/18/14 10.0 0.15 0.25
DSX 141018P00011000 P 10/18/14 11.0 0.45 0.60
DSX 141018P00012000 P 10/18/14 12.0 1.10 1.40
DSX 141018P00013000 P 10/18/14 13.0 2.00 2.30
DSX 141018P00014000 P 10/18/14 14.0 2.90 3.30
DSX 141018P00015000 P 10/18/14 15.0 3.90 4.30
DSX 141018P00016000 P 10/18/14 16.0 4.90 5.30
DSX 141018P00017000 P 10/18/14 17.0 5.80 6.30
DSX 141018P00018000 P 10/18/14 18.0 6.80 7.30
DSX 141220C00003000 C 12/20/14 3.0 7.70 8.20
DSX 141220C00004000 C 12/20/14 4.0 6.60 7.20
DSX 141220C00005000 C 12/20/14 5.0 5.70 6.20
DSX 141220C00006000 C 12/20/14 6.0 4.70 5.20
DSX 141220C00007000 C 12/20/14 7.0 3.70 4.20
DSX 141220C00008000 C 12/20/14 8.0 2.80 3.20
DSX 141220C00009000 C 12/20/14 9.0 2.00 2.25
DSX 141220C00010000 C 12/20/14 10.0 1.30 1.45
DSX 141220C00011000 C 12/20/14 11.0 0.70 0.85
DSX 141220C00012000 C 12/20/14 12.0 0.30 0.50
DSX 141220C00013000 C 12/20/14 13.0 0.15 0.25
DSX 141220C00014000 C 12/20/14 14.0 0.05 0.25
DSX 141220C00015000 C 12/20/14 15.0 0.00 0.05
DSX 141220C00016000 C 12/20/14 16.0 0.00 0.20
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 0.20
DSX 141220C00020000 C 12/20/14 20.0 0.00 0.20
DSX 141220C00021000 C 12/20/14 21.0 0.00 0.20
DSX 141220P00003000 P 12/20/14 3.0 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 0.15
DSX 141220P00006000 P 12/20/14 6.0 0.00 0.15
DSX 141220P00007000 P 12/20/14 7.0 0.00 0.20
DSX 141220P00008000 P 12/20/14 8.0 0.00 0.25
DSX 141220P00009000 P 12/20/14 9.0 0.10 0.30
DSX 141220P00010000 P 12/20/14 10.0 0.35 0.50
DSX 141220P00011000 P 12/20/14 11.0 0.75 0.90
DSX 141220P00012000 P 12/20/14 12.0 1.35 1.50
DSX 141220P00013000 P 12/20/14 13.0 2.10 2.45
DSX 141220P00014000 P 12/20/14 14.0 3.00 3.40
DSX 141220P00015000 P 12/20/14 15.0 3.90 4.30
DSX 141220P00016000 P 12/20/14 16.0 4.90 5.30
DSX 141220P00017000 P 12/20/14 17.0 5.80 6.30
DSX 141220P00018000 P 12/20/14 18.0 6.80 7.30
DSX 141220P00019000 P 12/20/14 19.0 7.90 8.30
DSX 141220P00020000 P 12/20/14 20.0 8.80 9.30
DSX 141220P00021000 P 12/20/14 21.0 9.80 10.30
DSX 150117C00003000 C 01/17/15 3.0 7.20 8.20
DSX 150117C00004000 C 01/17/15 4.0 6.60 7.20
DSX 150117C00005000 C 01/17/15 5.0 5.70 6.20
DSX 150117C00006000 C 01/17/15 6.0 4.70 5.20
DSX 150117C00007000 C 01/17/15 7.0 3.80 4.20
DSX 150117C00008000 C 01/17/15 8.0 2.85 3.20
DSX 150117C00009000 C 01/17/15 9.0 2.00 2.40
DSX 150117C00010000 C 01/17/15 10.0 1.35 1.55
DSX 150117C00011000 C 01/17/15 11.0 0.75 0.95
DSX 150117C00012000 C 01/17/15 12.0 0.45 0.55
DSX 150117C00013000 C 01/17/15 13.0 0.20 0.40
DSX 150117C00014000 C 01/17/15 14.0 0.10 0.25
DSX 150117C00015000 C 01/17/15 15.0 0.00 0.25
DSX 150117C00016000 C 01/17/15 16.0 0.00 0.25
DSX 150117C00017000 C 01/17/15 17.0 0.00 0.25
DSX 150117C00018000 C 01/17/15 18.0 0.00 0.20
DSX 150117C00019000 C 01/17/15 19.0 0.00 0.20
DSX 150117C00020000 C 01/17/15 20.0 0.00 0.20
DSX 150117C00021000 C 01/17/15 21.0 0.00 0.25
DSX 150117C00022000 C 01/17/15 22.0 0.00 0.20
DSX 150117P00003000 P 01/17/15 3.0 0.00 0.20
DSX 150117P00004000 P 01/17/15 4.0 0.00 0.20
DSX 150117P00005000 P 01/17/15 5.0 0.00 0.20
DSX 150117P00006000 P 01/17/15 6.0 0.00 0.20
DSX 150117P00007000 P 01/17/15 7.0 0.00 0.20
DSX 150117P00008000 P 01/17/15 8.0 0.05 0.25
DSX 150117P00009000 P 01/17/15 9.0 0.15 0.35
DSX 150117P00010000 P 01/17/15 10.0 0.45 0.55
DSX 150117P00011000 P 01/17/15 11.0 0.85 1.00
DSX 150117P00012000 P 01/17/15 12.0 1.45 1.60
DSX 150117P00013000 P 01/17/15 13.0 2.20 2.50
DSX 150117P00014000 P 01/17/15 14.0 3.00 3.40
DSX 150117P00015000 P 01/17/15 15.0 4.00 4.40
DSX 150117P00016000 P 01/17/15 16.0 4.90 5.30
DSX 150117P00017000 P 01/17/15 17.0 5.80 6.30
DSX 150117P00018000 P 01/17/15 18.0 6.80 7.30
DSX 150117P00019000 P 01/17/15 19.0 7.80 8.30
DSX 150117P00020000 P 01/17/15 20.0 8.80 9.30
DSX 150117P00021000 P 01/17/15 21.0 9.80 10.30
DSX 150117P00022000 P 01/17/15 22.0 10.30 12.30
DSX 150320C00002000 C 03/20/15 2.0 8.70 10.40
DSX 150320C00003000 C 03/20/15 3.0 7.00 8.60
DSX 150320C00004000 C 03/20/15 4.0 6.70 7.20
DSX 150320C00005000 C 03/20/15 5.0 5.70 6.20
DSX 150320C00006000 C 03/20/15 6.0 4.70 5.20
DSX 150320C00007000 C 03/20/15 7.0 3.80 4.20
DSX 150320C00008000 C 03/20/15 8.0 2.95 3.30
DSX 150320C00009000 C 03/20/15 9.0 2.15 2.50
DSX 150320C00010000 C 03/20/15 10.0 1.45 1.80
DSX 150320C00011000 C 03/20/15 11.0 1.00 1.20
DSX 150320C00012000 C 03/20/15 12.0 0.60 0.80
DSX 150320C00013000 C 03/20/15 13.0 0.35 0.55
DSX 150320C00014000 C 03/20/15 14.0 0.20 0.40
DSX 150320C00015000 C 03/20/15 15.0 0.10 0.30
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 0.15
DSX 150320P00003000 P 03/20/15 3.0 0.00 0.15
DSX 150320P00004000 P 03/20/15 4.0 0.00 0.15
DSX 150320P00005000 P 03/20/15 5.0 0.00 0.20
DSX 150320P00006000 P 03/20/15 6.0 0.00 0.20
DSX 150320P00007000 P 03/20/15 7.0 0.00 0.25
DSX 150320P00008000 P 03/20/15 8.0 0.10 0.30
DSX 150320P00009000 P 03/20/15 9.0 0.25 0.50
DSX 150320P00010000 P 03/20/15 10.0 0.60 0.80
DSX 150320P00011000 P 03/20/15 11.0 1.05 1.25
DSX 150320P00012000 P 03/20/15 12.0 1.65 1.85
DSX 150320P00013000 P 03/20/15 13.0 2.35 2.70
DSX 150320P00014000 P 03/20/15 14.0 3.20 3.50
DSX 150320P00015000 P 03/20/15 15.0 4.00 4.50
DSX 150320P00016000 P 03/20/15 16.0 5.00 5.40
DSX 150320P00017000 P 03/20/15 17.0 5.90 6.40
DSX 150320P00018000 P 03/20/15 18.0 6.90 7.30
DSX 160115C00003000 C 01/15/16 3.0 7.60 8.50
DSX 160115C00005000 C 01/15/16 5.0 5.70 6.60
DSX 160115C00008000 C 01/15/16 8.0 3.30 4.00
DSX 160115C00010000 C 01/15/16 10.0 2.35 2.60
DSX 160115C00012000 C 01/15/16 12.0 1.30 1.80
DSX 160115C00015000 C 01/15/16 15.0 0.60 0.90
DSX 160115C00017000 C 01/15/16 17.0 0.30 0.65
DSX 160115C00020000 C 01/15/16 20.0 0.05 0.45
DSX 160115C00022000 C 01/15/16 22.0 0.05 0.40
DSX 160115P00003000 P 01/15/16 3.0 0.00 0.25
DSX 160115P00005000 P 01/15/16 5.0 0.05 0.35
DSX 160115P00008000 P 01/15/16 8.0 0.50 0.85
DSX 160115P00010000 P 01/15/16 10.0 1.20 1.60
DSX 160115P00012000 P 01/15/16 12.0 2.10 2.55
DSX 160115P00015000 P 01/15/16 15.0 4.50 5.00
DSX 160115P00017000 P 01/15/16 17.0 6.20 6.80
DSX 160115P00020000 P 01/15/16 20.0 8.70 9.70
DSX 160115P00022000 P 01/15/16 22.0 10.60 11.70

OPRA data is delayed 15 minutes.