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 (2015-08-28)Premium Content

Diana Shipping Inc (DSX)
As of Sep 2 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DSX 150918C00001000 C 09/18/15 1.0 5.50 6.00
DSX 150918C00002000 C 09/18/15 2.0 4.30 5.10
DSX 150918C00003000 C 09/18/15 3.0 3.50 4.00
DSX 150918C00004000 C 09/18/15 4.0 2.55 2.85
DSX 150918C00005000 C 09/18/15 5.0 1.55 1.85
DSX 150918C00006000 C 09/18/15 6.0 0.60 0.85
DSX 150918C00007000 C 09/18/15 7.0 0.10 0.20
DSX 150918C00008000 C 09/18/15 8.0 0.00 0.05
DSX 150918C00009000 C 09/18/15 9.0 0.00 0.15
DSX 150918C00010000 C 09/18/15 10.0 0.00 0.15
DSX 150918C00011000 C 09/18/15 11.0 0.00 0.15
DSX 150918C00012000 C 09/18/15 12.0 0.00 0.15
DSX 150918C00013000 C 09/18/15 13.0 0.00 0.15
DSX 150918C00014000 C 09/18/15 14.0 0.00 0.15
DSX 150918P00001000 P 09/18/15 1.0 0.00 0.15
DSX 150918P00002000 P 09/18/15 2.0 0.00 0.15
DSX 150918P00003000 P 09/18/15 3.0 0.00 0.15
DSX 150918P00004000 P 09/18/15 4.0 0.00 0.15
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 0.40 0.60
DSX 150918P00008000 P 09/18/15 8.0 1.20 1.50
DSX 150918P00009000 P 09/18/15 9.0 2.20 2.50
DSX 150918P00010000 P 09/18/15 10.0 3.10 3.50
DSX 150918P00011000 P 09/18/15 11.0 4.10 4.50
DSX 150918P00012000 P 09/18/15 12.0 5.10 5.50
DSX 150918P00013000 P 09/18/15 13.0 6.10 6.50
DSX 150918P00014000 P 09/18/15 14.0 7.10 7.50
DSX 151016C00001000 C 10/16/15 1.0 5.50 5.90
DSX 151016C00002000 C 10/16/15 2.0 4.50 4.90
DSX 151016C00003000 C 10/16/15 3.0 3.50 3.90
DSX 151016C00004000 C 10/16/15 4.0 2.55 2.85
DSX 151016C00005000 C 10/16/15 5.0 1.55 2.00
DSX 151016C00006000 C 10/16/15 6.0 0.80 0.95
DSX 151016C00007000 C 10/16/15 7.0 0.25 0.40
DSX 151016C00008000 C 10/16/15 8.0 0.05 0.10
DSX 151016C00009000 C 10/16/15 9.0 0.00 0.20
DSX 151016C00010000 C 10/16/15 10.0 0.00 0.15
DSX 151016C00011000 C 10/16/15 11.0 0.00 0.15
DSX 151016C00012000 C 10/16/15 12.0 0.00 0.15
DSX 151016C00013000 C 10/16/15 13.0 0.00 0.15
DSX 151016C00014000 C 10/16/15 14.0 0.00 0.15
DSX 151016C00015000 C 10/16/15 15.0 0.00 0.15
DSX 151016P00001000 P 10/16/15 1.0 0.00 0.15
DSX 151016P00002000 P 10/16/15 2.0 0.00 0.15
DSX 151016P00003000 P 10/16/15 3.0 0.00 0.15
DSX 151016P00004000 P 10/16/15 4.0 0.00 0.15
DSX 151016P00005000 P 10/16/15 5.0 0.00 0.25
DSX 151016P00006000 P 10/16/15 6.0 0.15 0.25
DSX 151016P00007000 P 10/16/15 7.0 0.55 0.70
DSX 151016P00008000 P 10/16/15 8.0 1.25 1.80
DSX 151016P00009000 P 10/16/15 9.0 2.25 2.55
DSX 151016P00010000 P 10/16/15 10.0 3.20 3.50
DSX 151016P00011000 P 10/16/15 11.0 4.20 4.50
DSX 151016P00012000 P 10/16/15 12.0 5.10 5.50
DSX 151016P00013000 P 10/16/15 13.0 6.10 6.50
DSX 151016P00014000 P 10/16/15 14.0 7.20 7.50
DSX 151016P00015000 P 10/16/15 15.0 8.10 8.50
DSX 151218C00001000 C 12/18/15 1.0 5.50 6.00
DSX 151218C00002000 C 12/18/15 2.0 4.50 4.90
DSX 151218C00003000 C 12/18/15 3.0 3.50 3.90
DSX 151218C00004000 C 12/18/15 4.0 2.50 3.00
DSX 151218C00005000 C 12/18/15 5.0 1.65 2.10
DSX 151218C00006000 C 12/18/15 6.0 1.00 1.15
DSX 151218C00007000 C 12/18/15 7.0 0.45 0.65
DSX 151218C00008000 C 12/18/15 8.0 0.20 0.30
DSX 151218C00009000 C 12/18/15 9.0 0.00 0.35
DSX 151218C00010000 C 12/18/15 10.0 0.00 0.30
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 0.20
DSX 151218C00014000 C 12/18/15 14.0 0.00 0.20
DSX 151218P00001000 P 12/18/15 1.0 0.00 0.20
DSX 151218P00002000 P 12/18/15 2.0 0.00 0.20
DSX 151218P00003000 P 12/18/15 3.0 0.00 0.20
DSX 151218P00004000 P 12/18/15 4.0 0.00 0.25
DSX 151218P00005000 P 12/18/15 5.0 0.10 0.25
DSX 151218P00006000 P 12/18/15 6.0 0.35 0.50
DSX 151218P00007000 P 12/18/15 7.0 0.80 1.00
DSX 151218P00008000 P 12/18/15 8.0 1.40 1.85
DSX 151218P00009000 P 12/18/15 9.0 2.25 2.95
DSX 151218P00010000 P 12/18/15 10.0 3.20 3.70
DSX 151218P00011000 P 12/18/15 11.0 4.20 4.60
DSX 151218P00012000 P 12/18/15 12.0 5.20 5.60
DSX 151218P00013000 P 12/18/15 13.0 6.10 6.60
DSX 151218P00014000 P 12/18/15 14.0 7.20 7.60
DSX 160115C00001000 C 01/15/16 1.0 5.40 6.00
DSX 160115C00002000 C 01/15/16 2.0 4.50 4.90
DSX 160115C00003000 C 01/15/16 3.0 3.50 3.90
DSX 160115C00004000 C 01/15/16 4.0 2.55 3.10
DSX 160115C00005000 C 01/15/16 5.0 1.70 2.15
DSX 160115C00006000 C 01/15/16 6.0 1.00 1.45
DSX 160115C00007000 C 01/15/16 7.0 0.45 0.85
DSX 160115C00008000 C 01/15/16 8.0 0.20 0.50
DSX 160115C00009000 C 01/15/16 9.0 0.05 0.35
DSX 160115C00010000 C 01/15/16 10.0 0.00 0.20
DSX 160115C00011000 C 01/15/16 11.0 0.00 0.30
DSX 160115C00012000 C 01/15/16 12.0 0.00 0.25
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 0.20
DSX 160115C00020000 C 01/15/16 20.0 0.00 0.20
DSX 160115C00022000 C 01/15/16 22.0 0.00 0.15
DSX 160115P00001000 P 01/15/16 1.0 0.00 0.20
DSX 160115P00002000 P 01/15/16 2.0 0.00 0.20
DSX 160115P00003000 P 01/15/16 3.0 0.00 0.25
DSX 160115P00004000 P 01/15/16 4.0 0.00 0.30
DSX 160115P00005000 P 01/15/16 5.0 0.10 0.40
DSX 160115P00006000 P 01/15/16 6.0 0.30 0.55
DSX 160115P00007000 P 01/15/16 7.0 0.80 1.20
DSX 160115P00008000 P 01/15/16 8.0 1.60 2.50
DSX 160115P00009000 P 01/15/16 9.0 2.30 3.00
DSX 160115P00010000 P 01/15/16 10.0 3.20 3.90
DSX 160115P00011000 P 01/15/16 11.0 4.20 4.80
DSX 160115P00012000 P 01/15/16 12.0 5.20 5.60
DSX 160115P00013000 P 01/15/16 13.0 6.20 6.60
DSX 160115P00014000 P 01/15/16 14.0 7.20 7.60
DSX 160115P00015000 P 01/15/16 15.0 8.10 8.60
DSX 160115P00017000 P 01/15/16 17.0 10.00 10.60
DSX 160115P00020000 P 01/15/16 20.0 12.70 13.90
DSX 160115P00022000 P 01/15/16 22.0 15.10 15.70
DSX 160318C00001000 C 03/18/16 1.0 5.50 5.90
DSX 160318C00002000 C 03/18/16 2.0 4.40 5.00
DSX 160318C00003000 C 03/18/16 3.0 3.50 4.00
DSX 160318C00004000 C 03/18/16 4.0 2.55 3.30
DSX 160318C00005000 C 03/18/16 5.0 1.70 2.20
DSX 160318C00006000 C 03/18/16 6.0 1.05 1.60
DSX 160318C00007000 C 03/18/16 7.0 0.55 1.05
DSX 160318C00008000 C 03/18/16 8.0 0.25 1.50
DSX 160318C00009000 C 03/18/16 9.0 0.10 0.55
DSX 160318C00010000 C 03/18/16 10.0 0.05 0.55
DSX 160318C00011000 C 03/18/16 11.0 0.00 0.50
DSX 160318C00012000 C 03/18/16 12.0 0.00 0.40
DSX 160318C00013000 C 03/18/16 13.0 0.00 0.30
DSX 160318C00014000 C 03/18/16 14.0 0.00 0.25
DSX 160318C00015000 C 03/18/16 15.0 0.00 0.25
DSX 160318C00016000 C 03/18/16 16.0 0.00 0.25
DSX 160318P00001000 P 03/18/16 1.0 0.00 0.25
DSX 160318P00002000 P 03/18/16 2.0 0.00 0.25
DSX 160318P00003000 P 03/18/16 3.0 0.00 0.30
DSX 160318P00004000 P 03/18/16 4.0 0.00 0.50
DSX 160318P00005000 P 03/18/16 5.0 0.15 0.55
DSX 160318P00006000 P 03/18/16 6.0 0.40 1.00
DSX 160318P00007000 P 03/18/16 7.0 0.90 1.45
DSX 160318P00008000 P 03/18/16 8.0 1.65 2.85
DSX 160318P00009000 P 03/18/16 9.0 2.45 3.20
DSX 160318P00010000 P 03/18/16 10.0 3.20 4.20
DSX 160318P00011000 P 03/18/16 11.0 4.20 4.90
DSX 160318P00012000 P 03/18/16 12.0 4.80 5.80
DSX 160318P00013000 P 03/18/16 13.0 5.70 6.70
DSX 160318P00014000 P 03/18/16 14.0 7.00 7.70
DSX 160318P00015000 P 03/18/16 15.0 8.00 8.70
DSX 160318P00016000 P 03/18/16 16.0 9.10 9.60

OPRA data is delayed 15 minutes.