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 (2015-05-29)Premium Content

Diana Shipping Inc (DSX)
As of Jul 7 2015 10:55AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DSX 150717C00001000 C 07/17/15 1.0 6.00 6.40
DSX 150717C00002000 C 07/17/15 2.0 5.00 5.40
DSX 150717C00003000 C 07/17/15 3.0 4.00 4.40
DSX 150717C00004000 C 07/17/15 4.0 3.00 3.40
DSX 150717C00005000 C 07/17/15 5.0 2.05 2.40
DSX 150717C00006000 C 07/17/15 6.0 1.10 1.40
DSX 150717C00007000 C 07/17/15 7.0 0.20 0.40
DSX 150717C00008000 C 07/17/15 8.0 0.00 0.15
DSX 150717C00009000 C 07/17/15 9.0 0.00 0.10
DSX 150717C00010000 C 07/17/15 10.0 0.00 0.10
DSX 150717C00011000 C 07/17/15 11.0 0.00 0.10
DSX 150717C00012000 C 07/17/15 12.0 0.00 0.10
DSX 150717C00013000 C 07/17/15 13.0 0.00 0.10
DSX 150717C00014000 C 07/17/15 14.0 0.00 0.10
DSX 150717P00001000 P 07/17/15 1.0 0.00 0.10
DSX 150717P00002000 P 07/17/15 2.0 0.00 0.10
DSX 150717P00003000 P 07/17/15 3.0 0.00 0.10
DSX 150717P00004000 P 07/17/15 4.0 0.00 0.10
DSX 150717P00005000 P 07/17/15 5.0 0.00 0.10
DSX 150717P00006000 P 07/17/15 6.0 0.00 0.10
DSX 150717P00007000 P 07/17/15 7.0 0.05 0.20
DSX 150717P00008000 P 07/17/15 8.0 0.70 0.90
DSX 150717P00009000 P 07/17/15 9.0 1.60 1.95
DSX 150717P00010000 P 07/17/15 10.0 2.60 2.95
DSX 150717P00011000 P 07/17/15 11.0 3.60 4.00
DSX 150717P00012000 P 07/17/15 12.0 4.60 5.00
DSX 150717P00013000 P 07/17/15 13.0 5.60 6.00
DSX 150717P00014000 P 07/17/15 14.0 6.60 7.00
DSX 150821C00001000 C 08/21/15 1.0 6.00 6.40
DSX 150821C00002000 C 08/21/15 2.0 5.00 5.40
DSX 150821C00003000 C 08/21/15 3.0 4.00 4.40
DSX 150821C00004000 C 08/21/15 4.0 3.00 3.40
DSX 150821C00005000 C 08/21/15 5.0 2.10 2.40
DSX 150821C00006000 C 08/21/15 6.0 1.15 1.50
DSX 150821C00007000 C 08/21/15 7.0 0.45 0.65
DSX 150821C00008000 C 08/21/15 8.0 0.10 0.20
DSX 150821C00009000 C 08/21/15 9.0 0.00 0.15
DSX 150821C00010000 C 08/21/15 10.0 0.00 0.10
DSX 150821C00011000 C 08/21/15 11.0 0.00 0.10
DSX 150821C00012000 C 08/21/15 12.0 0.00 0.10
DSX 150821C00013000 C 08/21/15 13.0 0.00 0.10
DSX 150821C00014000 C 08/21/15 14.0 0.00 0.10
DSX 150821C00015000 C 08/21/15 15.0 0.00 0.10
DSX 150821P00001000 P 08/21/15 1.0 0.00 0.10
DSX 150821P00002000 P 08/21/15 2.0 0.00 0.10
DSX 150821P00003000 P 08/21/15 3.0 0.00 0.10
DSX 150821P00004000 P 08/21/15 4.0 0.00 0.10
DSX 150821P00005000 P 08/21/15 5.0 0.00 0.10
DSX 150821P00006000 P 08/21/15 6.0 0.00 0.15
DSX 150821P00007000 P 08/21/15 7.0 0.25 0.35
DSX 150821P00008000 P 08/21/15 8.0 0.85 1.00
DSX 150821P00009000 P 08/21/15 9.0 1.60 1.95
DSX 150821P00010000 P 08/21/15 10.0 2.60 2.95
DSX 150821P00011000 P 08/21/15 11.0 3.60 4.00
DSX 150821P00012000 P 08/21/15 12.0 4.60 5.00
DSX 150821P00013000 P 08/21/15 13.0 5.60 6.00
DSX 150821P00014000 P 08/21/15 14.0 6.60 7.00
DSX 150821P00015000 P 08/21/15 15.0 7.60 8.00
DSX 150918C00001000 C 09/18/15 1.0 6.00 6.40
DSX 150918C00002000 C 09/18/15 2.0 5.00 5.40
DSX 150918C00003000 C 09/18/15 3.0 4.10 4.40
DSX 150918C00004000 C 09/18/15 4.0 3.10 3.50
DSX 150918C00005000 C 09/18/15 5.0 2.10 2.45
DSX 150918C00006000 C 09/18/15 6.0 1.20 1.55
DSX 150918C00007000 C 09/18/15 7.0 0.50 0.75
DSX 150918C00008000 C 09/18/15 8.0 0.15 0.30
DSX 150918C00009000 C 09/18/15 9.0 0.05 0.15
DSX 150918C00010000 C 09/18/15 10.0 0.00 0.15
DSX 150918C00011000 C 09/18/15 11.0 0.00 0.10
DSX 150918C00012000 C 09/18/15 12.0 0.00 0.10
DSX 150918C00013000 C 09/18/15 13.0 0.00 0.10
DSX 150918C00014000 C 09/18/15 14.0 0.00 0.10
DSX 150918P00001000 P 09/18/15 1.0 0.00 0.10
DSX 150918P00002000 P 09/18/15 2.0 0.00 0.10
DSX 150918P00003000 P 09/18/15 3.0 0.00 0.10
DSX 150918P00004000 P 09/18/15 4.0 0.00 0.10
DSX 150918P00005000 P 09/18/15 5.0 0.00 0.15
DSX 150918P00006000 P 09/18/15 6.0 0.05 0.20
DSX 150918P00007000 P 09/18/15 7.0 0.30 0.45
DSX 150918P00008000 P 09/18/15 8.0 0.85 1.10
DSX 150918P00009000 P 09/18/15 9.0 1.65 2.00
DSX 150918P00010000 P 09/18/15 10.0 2.60 2.95
DSX 150918P00011000 P 09/18/15 11.0 3.60 4.00
DSX 150918P00012000 P 09/18/15 12.0 4.60 5.00
DSX 150918P00013000 P 09/18/15 13.0 5.60 6.00
DSX 150918P00014000 P 09/18/15 14.0 6.60 7.00
DSX 151218C00001000 C 12/18/15 1.0 6.00 6.60
DSX 151218C00002000 C 12/18/15 2.0 5.00 5.60
DSX 151218C00003000 C 12/18/15 3.0 4.00 4.50
DSX 151218C00004000 C 12/18/15 4.0 3.10 3.50
DSX 151218C00005000 C 12/18/15 5.0 2.15 2.60
DSX 151218C00006000 C 12/18/15 6.0 1.30 1.75
DSX 151218C00007000 C 12/18/15 7.0 0.70 1.00
DSX 151218C00008000 C 12/18/15 8.0 0.30 0.55
DSX 151218C00009000 C 12/18/15 9.0 0.10 0.35
DSX 151218C00010000 C 12/18/15 10.0 0.00 0.25
DSX 151218C00011000 C 12/18/15 11.0 0.00 0.20
DSX 151218C00012000 C 12/18/15 12.0 0.00 0.20
DSX 151218C00013000 C 12/18/15 13.0 0.00 0.15
DSX 151218C00014000 C 12/18/15 14.0 0.00 0.15
DSX 151218P00001000 P 12/18/15 1.0 0.00 0.15
DSX 151218P00002000 P 12/18/15 2.0 0.00 0.15
DSX 151218P00003000 P 12/18/15 3.0 0.00 0.15
DSX 151218P00004000 P 12/18/15 4.0 0.00 0.15
DSX 151218P00005000 P 12/18/15 5.0 0.00 0.20
DSX 151218P00006000 P 12/18/15 6.0 0.10 0.35
DSX 151218P00007000 P 12/18/15 7.0 0.40 0.75
DSX 151218P00008000 P 12/18/15 8.0 1.10 1.30
DSX 151218P00009000 P 12/18/15 9.0 1.70 2.10
DSX 151218P00010000 P 12/18/15 10.0 2.60 3.00
DSX 151218P00011000 P 12/18/15 11.0 3.60 4.00
DSX 151218P00012000 P 12/18/15 12.0 4.50 5.00
DSX 151218P00013000 P 12/18/15 13.0 5.60 6.00
DSX 151218P00014000 P 12/18/15 14.0 6.60 7.00
DSX 160115C00001000 C 01/15/16 1.0 5.70 7.30
DSX 160115C00002000 C 01/15/16 2.0 4.70 6.60
DSX 160115C00003000 C 01/15/16 3.0 4.10 4.50
DSX 160115C00004000 C 01/15/16 4.0 3.10 3.60
DSX 160115C00005000 C 01/15/16 5.0 2.15 2.65
DSX 160115C00006000 C 01/15/16 6.0 1.35 1.75
DSX 160115C00007000 C 01/15/16 7.0 0.75 1.10
DSX 160115C00008000 C 01/15/16 8.0 0.35 0.70
DSX 160115C00009000 C 01/15/16 9.0 0.10 0.45
DSX 160115C00010000 C 01/15/16 10.0 0.05 0.25
DSX 160115C00011000 C 01/15/16 11.0 0.00 0.25
DSX 160115C00012000 C 01/15/16 12.0 0.00 0.20
DSX 160115C00013000 C 01/15/16 13.0 0.00 0.20
DSX 160115C00014000 C 01/15/16 14.0 0.00 0.20
DSX 160115C00015000 C 01/15/16 15.0 0.00 0.20
DSX 160115C00017000 C 01/15/16 17.0 0.00 0.15
DSX 160115C00020000 C 01/15/16 20.0 0.00 0.15
DSX 160115C00022000 C 01/15/16 22.0 0.00 0.15
DSX 160115P00001000 P 01/15/16 1.0 0.00 0.15
DSX 160115P00002000 P 01/15/16 2.0 0.00 0.15
DSX 160115P00003000 P 01/15/16 3.0 0.00 0.15
DSX 160115P00004000 P 01/15/16 4.0 0.00 0.20
DSX 160115P00005000 P 01/15/16 5.0 0.00 0.25
DSX 160115P00006000 P 01/15/16 6.0 0.10 0.40
DSX 160115P00007000 P 01/15/16 7.0 0.45 0.80
DSX 160115P00008000 P 01/15/16 8.0 1.00 1.35
DSX 160115P00009000 P 01/15/16 9.0 1.75 2.15
DSX 160115P00010000 P 01/15/16 10.0 2.70 3.10
DSX 160115P00011000 P 01/15/16 11.0 3.60 4.00
DSX 160115P00012000 P 01/15/16 12.0 4.50 5.00
DSX 160115P00013000 P 01/15/16 13.0 5.50 6.00
DSX 160115P00014000 P 01/15/16 14.0 6.50 7.00
DSX 160115P00015000 P 01/15/16 15.0 7.60 8.00
DSX 160115P00017000 P 01/15/16 17.0 9.40 10.00
DSX 160115P00020000 P 01/15/16 20.0 12.40 13.00
DSX 160115P00022000 P 01/15/16 22.0 14.30 15.00

OPRA data is delayed 15 minutes.