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 May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DSX 150619C00001000 C 06/19/15 1.0 5.80 6.00
DSX 150619C00002000 C 06/19/15 2.0 4.80 5.00
DSX 150619C00003000 C 06/19/15 3.0 3.80 4.00
DSX 150619C00004000 C 06/19/15 4.0 2.80 3.00
DSX 150619C00005000 C 06/19/15 5.0 1.80 2.00
DSX 150619C00006000 C 06/19/15 6.0 0.85 1.00
DSX 150619C00007000 C 06/19/15 7.0 0.15 0.25
DSX 150619C00008000 C 06/19/15 8.0 0.00 0.10
DSX 150619C00009000 C 06/19/15 9.0 0.00 0.10
DSX 150619C00010000 C 06/19/15 10.0 0.00 0.05
DSX 150619C00011000 C 06/19/15 11.0 0.00 0.10
DSX 150619C00012000 C 06/19/15 12.0 0.00 0.10
DSX 150619C00013000 C 06/19/15 13.0 0.00 0.10
DSX 150619C00014000 C 06/19/15 14.0 0.00 0.10
DSX 150619C00015000 C 06/19/15 15.0 0.00 0.10
DSX 150619C00016000 C 06/19/15 16.0 0.00 0.10
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 0.10
DSX 150619P00005000 P 06/19/15 5.0 0.00 0.10
DSX 150619P00006000 P 06/19/15 6.0 0.00 0.05
DSX 150619P00007000 P 06/19/15 7.0 0.25 0.35
DSX 150619P00008000 P 06/19/15 8.0 1.05 1.20
DSX 150619P00009000 P 06/19/15 9.0 2.00 2.20
DSX 150619P00010000 P 06/19/15 10.0 3.00 3.20
DSX 150619P00011000 P 06/19/15 11.0 4.00 4.20
DSX 150619P00012000 P 06/19/15 12.0 5.00 5.20
DSX 150619P00013000 P 06/19/15 13.0 6.00 6.20
DSX 150619P00014000 P 06/19/15 14.0 7.00 7.20
DSX 150619P00015000 P 06/19/15 15.0 8.00 8.20
DSX 150619P00016000 P 06/19/15 16.0 9.00 9.20
DSX 150717C00001000 C 07/17/15 1.0 5.80 6.00
DSX 150717C00002000 C 07/17/15 2.0 4.80 5.00
DSX 150717C00003000 C 07/17/15 3.0 3.80 4.00
DSX 150717C00004000 C 07/17/15 4.0 2.80 3.00
DSX 150717C00005000 C 07/17/15 5.0 1.80 2.00
DSX 150717C00006000 C 07/17/15 6.0 0.90 1.05
DSX 150717C00007000 C 07/17/15 7.0 0.25 0.35
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 0.05 0.15
DSX 150717P00007000 P 07/17/15 7.0 0.35 0.45
DSX 150717P00008000 P 07/17/15 8.0 1.10 1.25
DSX 150717P00009000 P 07/17/15 9.0 2.05 2.20
DSX 150717P00010000 P 07/17/15 10.0 3.00 3.20
DSX 150717P00011000 P 07/17/15 11.0 4.00 4.20
DSX 150717P00012000 P 07/17/15 12.0 5.00 5.20
DSX 150717P00013000 P 07/17/15 13.0 6.00 6.20
DSX 150717P00014000 P 07/17/15 14.0 7.00 7.20
DSX 150918C00001000 C 09/18/15 1.0 5.80 6.00
DSX 150918C00002000 C 09/18/15 2.0 4.80 5.00
DSX 150918C00003000 C 09/18/15 3.0 3.80 4.00
DSX 150918C00004000 C 09/18/15 4.0 2.80 3.00
DSX 150918C00005000 C 09/18/15 5.0 1.85 2.05
DSX 150918C00006000 C 09/18/15 6.0 0.95 1.20
DSX 150918C00007000 C 09/18/15 7.0 0.45 0.60
DSX 150918C00008000 C 09/18/15 8.0 0.15 0.25
DSX 150918C00009000 C 09/18/15 9.0 0.00 0.20
DSX 150918C00010000 C 09/18/15 10.0 0.00 0.15
DSX 150918C00011000 C 09/18/15 11.0 0.00 0.15
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 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 0.20
DSX 150918P00006000 P 09/18/15 6.0 0.15 0.25
DSX 150918P00007000 P 09/18/15 7.0 0.55 0.60
DSX 150918P00008000 P 09/18/15 8.0 1.20 1.40
DSX 150918P00009000 P 09/18/15 9.0 2.00 2.40
DSX 150918P00010000 P 09/18/15 10.0 3.00 3.30
DSX 150918P00011000 P 09/18/15 11.0 4.00 4.20
DSX 150918P00012000 P 09/18/15 12.0 5.00 5.20
DSX 150918P00013000 P 09/18/15 13.0 6.00 6.20
DSX 151218C00001000 C 12/18/15 1.0 5.80 6.10
DSX 151218C00002000 C 12/18/15 2.0 4.80 5.10
DSX 151218C00003000 C 12/18/15 3.0 3.80 4.10
DSX 151218C00004000 C 12/18/15 4.0 2.80 3.20
DSX 151218C00005000 C 12/18/15 5.0 1.85 2.15
DSX 151218C00006000 C 12/18/15 6.0 1.05 1.45
DSX 151218C00007000 C 12/18/15 7.0 0.50 0.80
DSX 151218C00008000 C 12/18/15 8.0 0.20 0.50
DSX 151218C00009000 C 12/18/15 9.0 0.10 0.20
DSX 151218C00010000 C 12/18/15 10.0 0.05 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 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 0.05 0.25
DSX 151218P00006000 P 12/18/15 6.0 0.30 0.45
DSX 151218P00007000 P 12/18/15 7.0 0.70 0.90
DSX 151218P00008000 P 12/18/15 8.0 1.40 1.60
DSX 151218P00009000 P 12/18/15 9.0 2.05 2.45
DSX 151218P00010000 P 12/18/15 10.0 3.00 3.40
DSX 151218P00011000 P 12/18/15 11.0 4.00 4.30
DSX 151218P00012000 P 12/18/15 12.0 4.80 5.30
DSX 151218P00013000 P 12/18/15 13.0 6.00 6.30
DSX 160115C00001000 C 01/15/16 1.0 5.80 6.10
DSX 160115C00002000 C 01/15/16 2.0 4.70 5.10
DSX 160115C00003000 C 01/15/16 3.0 3.70 4.10
DSX 160115C00004000 C 01/15/16 4.0 2.75 3.20
DSX 160115C00005000 C 01/15/16 5.0 1.85 2.25
DSX 160115C00006000 C 01/15/16 6.0 1.05 1.50
DSX 160115C00007000 C 01/15/16 7.0 0.55 0.85
DSX 160115C00008000 C 01/15/16 8.0 0.30 0.55
DSX 160115C00009000 C 01/15/16 9.0 0.10 0.35
DSX 160115C00010000 C 01/15/16 10.0 0.10 0.25
DSX 160115C00011000 C 01/15/16 11.0 0.00 0.25
DSX 160115C00012000 C 01/15/16 12.0 0.05 0.20
DSX 160115C00013000 C 01/15/16 13.0 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 0.35
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 0.30
DSX 160115P00003000 P 01/15/16 3.0 0.00 0.15
DSX 160115P00004000 P 01/15/16 4.0 0.00 0.15
DSX 160115P00005000 P 01/15/16 5.0 0.05 0.25
DSX 160115P00006000 P 01/15/16 6.0 0.30 0.50
DSX 160115P00007000 P 01/15/16 7.0 0.75 0.95
DSX 160115P00008000 P 01/15/16 8.0 1.45 1.65
DSX 160115P00009000 P 01/15/16 9.0 2.10 2.45
DSX 160115P00010000 P 01/15/16 10.0 3.00 3.40
DSX 160115P00011000 P 01/15/16 11.0 4.00 4.30
DSX 160115P00012000 P 01/15/16 12.0 5.00 5.30
DSX 160115P00013000 P 01/15/16 13.0 6.00 6.30
DSX 160115P00015000 P 01/15/16 15.0 8.00 8.30
DSX 160115P00017000 P 01/15/16 17.0 10.00 10.20
DSX 160115P00020000 P 01/15/16 20.0 13.00 13.30
DSX 160115P00022000 P 01/15/16 22.0 15.00 15.30

OPRA data is delayed 15 minutes.