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 (2014-11-28)Premium Content

Diana Shipping Inc (DSX)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DSX 141220C00001000 C 12/20/14 1.0 5.20 6.00
DSX 141220C00002000 C 12/20/14 2.0 4.10 5.00
DSX 141220C00003000 C 12/20/14 3.0 3.20 4.00
DSX 141220C00004000 C 12/20/14 4.0 2.15 2.95
DSX 141220C00005000 C 12/20/14 5.0 1.30 1.95
DSX 141220C00006000 C 12/20/14 6.0 0.35 0.95
DSX 141220C00007000 C 12/20/14 7.0 0.00 0.05
DSX 141220C00008000 C 12/20/14 8.0 0.00 0.05
DSX 141220C00009000 C 12/20/14 9.0 0.00 0.05
DSX 141220C00010000 C 12/20/14 10.0 0.00 0.05
DSX 141220C00011000 C 12/20/14 11.0 0.00 0.05
DSX 141220C00012000 C 12/20/14 12.0 0.00 0.10
DSX 141220C00013000 C 12/20/14 13.0 0.00 0.10
DSX 141220C00014000 C 12/20/14 14.0 0.00 0.10
DSX 141220C00015000 C 12/20/14 15.0 0.00 0.10
DSX 141220C00016000 C 12/20/14 16.0 0.00 0.10
DSX 141220C00017000 C 12/20/14 17.0 0.00 0.10
DSX 141220C00018000 C 12/20/14 18.0 0.00 0.10
DSX 141220C00019000 C 12/20/14 19.0 0.00 0.10
DSX 141220C00020000 C 12/20/14 20.0 0.00 0.10
DSX 141220C00021000 C 12/20/14 21.0 0.00 0.10
DSX 141220P00001000 P 12/20/14 1.0 0.00 0.10
DSX 141220P00002000 P 12/20/14 2.0 0.00 0.10
DSX 141220P00003000 P 12/20/14 3.0 0.00 0.10
DSX 141220P00004000 P 12/20/14 4.0 0.00 0.10
DSX 141220P00005000 P 12/20/14 5.0 0.00 0.10
DSX 141220P00006000 P 12/20/14 6.0 0.00 0.05
DSX 141220P00007000 P 12/20/14 7.0 0.05 0.30
DSX 141220P00008000 P 12/20/14 8.0 1.05 1.70
DSX 141220P00009000 P 12/20/14 9.0 2.05 2.35
DSX 141220P00010000 P 12/20/14 10.0 3.00 3.40
DSX 141220P00011000 P 12/20/14 11.0 4.00 4.50
DSX 141220P00012000 P 12/20/14 12.0 5.00 5.40
DSX 141220P00013000 P 12/20/14 13.0 6.00 6.40
DSX 141220P00014000 P 12/20/14 14.0 6.80 8.00
DSX 141220P00015000 P 12/20/14 15.0 7.90 8.90
DSX 141220P00016000 P 12/20/14 16.0 8.90 9.90
DSX 141220P00017000 P 12/20/14 17.0 9.70 10.50
DSX 141220P00018000 P 12/20/14 18.0 10.80 11.50
DSX 141220P00019000 P 12/20/14 19.0 11.70 12.50
DSX 141220P00020000 P 12/20/14 20.0 12.80 13.50
DSX 141220P00021000 P 12/20/14 21.0 14.00 14.50
DSX 150117C00001000 C 01/17/15 1.0 5.10 6.00
DSX 150117C00002000 C 01/17/15 2.0 4.30 5.00
DSX 150117C00003000 C 01/17/15 3.0 3.30 4.00
DSX 150117C00004000 C 01/17/15 4.0 2.30 2.95
DSX 150117C00005000 C 01/17/15 5.0 1.35 1.95
DSX 150117C00006000 C 01/17/15 6.0 0.85 1.00
DSX 150117C00007000 C 01/17/15 7.0 0.20 0.30
DSX 150117C00008000 C 01/17/15 8.0 0.00 0.05
DSX 150117C00009000 C 01/17/15 9.0 0.00 0.05
DSX 150117C00010000 C 01/17/15 10.0 0.00 0.05
DSX 150117C00011000 C 01/17/15 11.0 0.00 0.05
DSX 150117C00012000 C 01/17/15 12.0 0.00 0.10
DSX 150117C00013000 C 01/17/15 13.0 0.00 0.10
DSX 150117C00014000 C 01/17/15 14.0 0.00 0.10
DSX 150117C00015000 C 01/17/15 15.0 0.00 0.10
DSX 150117C00016000 C 01/17/15 16.0 0.00 0.10
DSX 150117C00017000 C 01/17/15 17.0 0.00 0.10
DSX 150117C00018000 C 01/17/15 18.0 0.00 0.10
DSX 150117C00019000 C 01/17/15 19.0 0.00 0.10
DSX 150117C00020000 C 01/17/15 20.0 0.00 0.10
DSX 150117C00021000 C 01/17/15 21.0 0.00 0.10
DSX 150117C00022000 C 01/17/15 22.0 0.00 0.10
DSX 150117P00001000 P 01/17/15 1.0 0.00 0.10
DSX 150117P00002000 P 01/17/15 2.0 0.00 0.10
DSX 150117P00003000 P 01/17/15 3.0 0.00 0.10
DSX 150117P00004000 P 01/17/15 4.0 0.00 0.10
DSX 150117P00005000 P 01/17/15 5.0 0.00 0.10
DSX 150117P00006000 P 01/17/15 6.0 0.00 0.15
DSX 150117P00007000 P 01/17/15 7.0 0.30 0.45
DSX 150117P00008000 P 01/17/15 8.0 1.10 1.55
DSX 150117P00009000 P 01/17/15 9.0 2.10 2.60
DSX 150117P00010000 P 01/17/15 10.0 3.00 3.70
DSX 150117P00011000 P 01/17/15 11.0 4.00 4.80
DSX 150117P00012000 P 01/17/15 12.0 5.00 5.80
DSX 150117P00013000 P 01/17/15 13.0 6.00 6.40
DSX 150117P00014000 P 01/17/15 14.0 7.00 7.40
DSX 150117P00015000 P 01/17/15 15.0 8.00 8.40
DSX 150117P00016000 P 01/17/15 16.0 9.00 9.90
DSX 150117P00017000 P 01/17/15 17.0 9.90 10.40
DSX 150117P00018000 P 01/17/15 18.0 10.80 12.30
DSX 150117P00019000 P 01/17/15 19.0 11.90 12.40
DSX 150117P00020000 P 01/17/15 20.0 12.80 13.40
DSX 150117P00021000 P 01/17/15 21.0 13.90 14.40
DSX 150117P00022000 P 01/17/15 22.0 14.90 15.40
DSX 150320C00001000 C 03/20/15 1.0 5.20 6.00
DSX 150320C00002000 C 03/20/15 2.0 4.30 5.00
DSX 150320C00003000 C 03/20/15 3.0 2.70 4.70
DSX 150320C00004000 C 03/20/15 4.0 1.80 3.60
DSX 150320C00005000 C 03/20/15 5.0 1.40 2.00
DSX 150320C00006000 C 03/20/15 6.0 1.00 1.20
DSX 150320C00007000 C 03/20/15 7.0 0.50 0.60
DSX 150320C00008000 C 03/20/15 8.0 0.20 0.25
DSX 150320C00009000 C 03/20/15 9.0 0.00 0.20
DSX 150320C00010000 C 03/20/15 10.0 0.00 0.15
DSX 150320C00011000 C 03/20/15 11.0 0.00 0.20
DSX 150320C00012000 C 03/20/15 12.0 0.00 0.20
DSX 150320C00013000 C 03/20/15 13.0 0.00 0.20
DSX 150320C00014000 C 03/20/15 14.0 0.00 0.15
DSX 150320C00015000 C 03/20/15 15.0 0.00 0.10
DSX 150320C00016000 C 03/20/15 16.0 0.00 0.15
DSX 150320C00017000 C 03/20/15 17.0 0.00 0.15
DSX 150320C00018000 C 03/20/15 18.0 0.00 0.15
DSX 150320P00001000 P 03/20/15 1.0 0.00 0.15
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 0.20 0.30
DSX 150320P00007000 P 03/20/15 7.0 0.65 0.70
DSX 150320P00008000 P 03/20/15 8.0 1.30 1.60
DSX 150320P00009000 P 03/20/15 9.0 2.15 2.60
DSX 150320P00010000 P 03/20/15 10.0 3.10 3.60
DSX 150320P00011000 P 03/20/15 11.0 4.10 4.60
DSX 150320P00012000 P 03/20/15 12.0 5.00 5.60
DSX 150320P00013000 P 03/20/15 13.0 5.50 7.20
DSX 150320P00014000 P 03/20/15 14.0 6.90 7.60
DSX 150320P00015000 P 03/20/15 15.0 7.90 8.60
DSX 150320P00016000 P 03/20/15 16.0 7.50 9.60
DSX 150320P00017000 P 03/20/15 17.0 8.50 10.70
DSX 150320P00018000 P 03/20/15 18.0 10.60 11.70
DSX 150619C00001000 C 06/19/15 1.0 4.40 6.70
DSX 150619C00002000 C 06/19/15 2.0 3.60 5.40
DSX 150619C00003000 C 06/19/15 3.0 3.20 4.00
DSX 150619C00004000 C 06/19/15 4.0 2.35 3.10
DSX 150619C00005000 C 06/19/15 5.0 1.50 2.15
DSX 150619C00006000 C 06/19/15 6.0 1.20 1.30
DSX 150619C00007000 C 06/19/15 7.0 0.70 0.80
DSX 150619C00008000 C 06/19/15 8.0 0.35 0.50
DSX 150619C00009000 C 06/19/15 9.0 0.15 0.35
DSX 150619C00010000 C 06/19/15 10.0 0.00 0.50
DSX 150619C00011000 C 06/19/15 11.0 0.00 0.50
DSX 150619C00012000 C 06/19/15 12.0 0.00 0.45
DSX 150619C00013000 C 06/19/15 13.0 0.00 0.45
DSX 150619C00014000 C 06/19/15 14.0 0.00 0.50
DSX 150619C00015000 C 06/19/15 15.0 0.00 0.40
DSX 150619C00016000 C 06/19/15 16.0 0.00 0.45
DSX 150619P00001000 P 06/19/15 1.0 0.00 0.35
DSX 150619P00002000 P 06/19/15 2.0 0.00 0.40
DSX 150619P00003000 P 06/19/15 3.0 0.00 0.40
DSX 150619P00004000 P 06/19/15 4.0 0.00 0.45
DSX 150619P00005000 P 06/19/15 5.0 0.10 0.30
DSX 150619P00006000 P 06/19/15 6.0 0.40 0.45
DSX 150619P00007000 P 06/19/15 7.0 0.80 1.00
DSX 150619P00008000 P 06/19/15 8.0 1.50 1.70
DSX 150619P00009000 P 06/19/15 9.0 2.25 2.80
DSX 150619P00010000 P 06/19/15 10.0 3.20 3.70
DSX 150619P00011000 P 06/19/15 11.0 4.10 4.80
DSX 150619P00012000 P 06/19/15 12.0 5.00 5.80
DSX 150619P00013000 P 06/19/15 13.0 6.00 6.90
DSX 150619P00014000 P 06/19/15 14.0 7.00 7.90
DSX 150619P00015000 P 06/19/15 15.0 6.30 10.60
DSX 150619P00016000 P 06/19/15 16.0 8.60 10.50
DSX 160115C00003000 C 01/15/16 3.0 1.45 5.90
DSX 160115C00005000 C 01/15/16 5.0 2.00 2.40
DSX 160115C00008000 C 01/15/16 8.0 0.60 0.80
DSX 160115C00010000 C 01/15/16 10.0 0.05 0.55
DSX 160115C00012000 C 01/15/16 12.0 0.05 0.40
DSX 160115C00015000 C 01/15/16 15.0 0.00 0.40
DSX 160115C00017000 C 01/15/16 17.0 0.00 0.35
DSX 160115C00020000 C 01/15/16 20.0 0.00 0.30
DSX 160115C00022000 C 01/15/16 22.0 0.00 0.30
DSX 160115P00003000 P 01/15/16 3.0 0.00 0.30
DSX 160115P00005000 P 01/15/16 5.0 0.20 0.60
DSX 160115P00008000 P 01/15/16 8.0 1.70 2.40
DSX 160115P00010000 P 01/15/16 10.0 3.30 4.10
DSX 160115P00012000 P 01/15/16 12.0 5.10 6.00
DSX 160115P00015000 P 01/15/16 15.0 8.00 9.00
DSX 160115P00017000 P 01/15/16 17.0 8.10 12.60
DSX 160115P00020000 P 01/15/16 20.0 11.10 15.60
DSX 160115P00022000 P 01/15/16 22.0 13.10 17.60

OPRA data is delayed 15 minutes.