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 Jan 28 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DSX 150220C00001000 C 02/20/15 1.0 4.80 5.70
DSX 150220C00002000 C 02/20/15 2.0 3.80 4.60
DSX 150220C00003000 C 02/20/15 3.0 3.30 3.60
DSX 150220C00004000 C 02/20/15 4.0 2.35 2.70
DSX 150220C00005000 C 02/20/15 5.0 1.35 1.55
DSX 150220C00006000 C 02/20/15 6.0 0.50 0.60
DSX 150220C00007000 C 02/20/15 7.0 0.05 0.10
DSX 150220C00008000 C 02/20/15 8.0 0.00 0.15
DSX 150220C00009000 C 02/20/15 9.0 0.00 0.05
DSX 150220C00010000 C 02/20/15 10.0 0.00 0.10
DSX 150220C00011000 C 02/20/15 11.0 0.00 0.10
DSX 150220C00012000 C 02/20/15 12.0 0.00 0.10
DSX 150220C00013000 C 02/20/15 13.0 0.00 0.10
DSX 150220P00001000 P 02/20/15 1.0 0.00 0.10
DSX 150220P00002000 P 02/20/15 2.0 0.00 0.10
DSX 150220P00003000 P 02/20/15 3.0 0.00 0.10
DSX 150220P00004000 P 02/20/15 4.0 0.00 0.10
DSX 150220P00005000 P 02/20/15 5.0 0.00 0.10
DSX 150220P00006000 P 02/20/15 6.0 0.05 0.15
DSX 150220P00007000 P 02/20/15 7.0 0.45 0.70
DSX 150220P00008000 P 02/20/15 8.0 1.15 1.65
DSX 150220P00009000 P 02/20/15 9.0 2.00 2.65
DSX 150220P00010000 P 02/20/15 10.0 3.10 3.70
DSX 150220P00011000 P 02/20/15 11.0 2.15 5.00
DSX 150220P00012000 P 02/20/15 12.0 4.70 5.70
DSX 150220P00013000 P 02/20/15 13.0 4.20 7.90
DSX 150320C00001000 C 03/20/15 1.0 5.30 5.90
DSX 150320C00002000 C 03/20/15 2.0 4.30 4.90
DSX 150320C00003000 C 03/20/15 3.0 3.30 3.90
DSX 150320C00004000 C 03/20/15 4.0 2.35 2.70
DSX 150320C00005000 C 03/20/15 5.0 1.40 1.65
DSX 150320C00006000 C 03/20/15 6.0 0.60 0.70
DSX 150320C00007000 C 03/20/15 7.0 0.15 0.25
DSX 150320C00008000 C 03/20/15 8.0 0.00 0.10
DSX 150320C00009000 C 03/20/15 9.0 0.00 0.15
DSX 150320C00010000 C 03/20/15 10.0 0.00 0.10
DSX 150320C00011000 C 03/20/15 11.0 0.00 0.10
DSX 150320C00012000 C 03/20/15 12.0 0.00 0.10
DSX 150320C00013000 C 03/20/15 13.0 0.00 0.10
DSX 150320C00014000 C 03/20/15 14.0 0.00 0.10
DSX 150320C00015000 C 03/20/15 15.0 0.00 0.05
DSX 150320C00016000 C 03/20/15 16.0 0.00 0.10
DSX 150320C00017000 C 03/20/15 17.0 0.00 0.10
DSX 150320C00018000 C 03/20/15 18.0 0.00 0.10
DSX 150320P00001000 P 03/20/15 1.0 0.00 0.05
DSX 150320P00002000 P 03/20/15 2.0 0.00 0.10
DSX 150320P00003000 P 03/20/15 3.0 0.00 0.10
DSX 150320P00004000 P 03/20/15 4.0 0.00 0.10
DSX 150320P00005000 P 03/20/15 5.0 0.00 0.10
DSX 150320P00006000 P 03/20/15 6.0 0.20 0.30
DSX 150320P00007000 P 03/20/15 7.0 0.75 0.85
DSX 150320P00008000 P 03/20/15 8.0 1.20 1.70
DSX 150320P00009000 P 03/20/15 9.0 2.15 2.65
DSX 150320P00010000 P 03/20/15 10.0 3.10 3.70
DSX 150320P00011000 P 03/20/15 11.0 4.10 4.70
DSX 150320P00012000 P 03/20/15 12.0 4.60 5.70
DSX 150320P00013000 P 03/20/15 13.0 5.80 6.70
DSX 150320P00014000 P 03/20/15 14.0 5.60 9.00
DSX 150320P00015000 P 03/20/15 15.0 6.10 10.60
DSX 150320P00016000 P 03/20/15 16.0 7.90 10.40
DSX 150320P00017000 P 03/20/15 17.0 8.50 11.30
DSX 150320P00018000 P 03/20/15 18.0 10.40 12.20
DSX 150619C00001000 C 06/19/15 1.0 4.70 7.00
DSX 150619C00002000 C 06/19/15 2.0 4.30 5.10
DSX 150619C00003000 C 06/19/15 3.0 3.30 3.90
DSX 150619C00004000 C 06/19/15 4.0 2.40 2.95
DSX 150619C00005000 C 06/19/15 5.0 1.50 2.05
DSX 150619C00006000 C 06/19/15 6.0 0.85 0.95
DSX 150619C00007000 C 06/19/15 7.0 0.40 0.50
DSX 150619C00008000 C 06/19/15 8.0 0.15 0.25
DSX 150619C00009000 C 06/19/15 9.0 0.05 0.25
DSX 150619C00010000 C 06/19/15 10.0 0.00 0.20
DSX 150619C00011000 C 06/19/15 11.0 0.00 0.20
DSX 150619C00012000 C 06/19/15 12.0 0.00 0.15
DSX 150619C00013000 C 06/19/15 13.0 0.00 0.15
DSX 150619C00014000 C 06/19/15 14.0 0.00 0.15
DSX 150619C00015000 C 06/19/15 15.0 0.00 0.10
DSX 150619C00016000 C 06/19/15 16.0 0.00 0.15
DSX 150619P00001000 P 06/19/15 1.0 0.00 0.10
DSX 150619P00002000 P 06/19/15 2.0 0.00 0.15
DSX 150619P00003000 P 06/19/15 3.0 0.00 0.15
DSX 150619P00004000 P 06/19/15 4.0 0.00 0.15
DSX 150619P00005000 P 06/19/15 5.0 0.05 0.20
DSX 150619P00006000 P 06/19/15 6.0 0.40 0.50
DSX 150619P00007000 P 06/19/15 7.0 0.95 1.05
DSX 150619P00008000 P 06/19/15 8.0 1.40 1.85
DSX 150619P00009000 P 06/19/15 9.0 2.20 2.75
DSX 150619P00010000 P 06/19/15 10.0 3.10 3.70
DSX 150619P00011000 P 06/19/15 11.0 4.10 4.70
DSX 150619P00012000 P 06/19/15 12.0 5.10 5.70
DSX 150619P00013000 P 06/19/15 13.0 6.10 6.70
DSX 150619P00014000 P 06/19/15 14.0 7.10 7.70
DSX 150619P00015000 P 06/19/15 15.0 8.10 8.70
DSX 150619P00016000 P 06/19/15 16.0 8.50 10.00
DSX 150918C00001000 C 09/18/15 1.0 5.10 6.60
DSX 150918C00002000 C 09/18/15 2.0 4.30 5.00
DSX 150918C00003000 C 09/18/15 3.0 3.30 4.00
DSX 150918C00004000 C 09/18/15 4.0 2.45 3.10
DSX 150918C00005000 C 09/18/15 5.0 1.65 2.15
DSX 150918C00006000 C 09/18/15 6.0 1.00 1.20
DSX 150918C00007000 C 09/18/15 7.0 0.60 0.75
DSX 150918C00008000 C 09/18/15 8.0 0.35 0.50
DSX 150918C00009000 C 09/18/15 9.0 0.20 0.35
DSX 150918C00010000 C 09/18/15 10.0 0.05 0.20
DSX 150918C00011000 C 09/18/15 11.0 0.05 0.25
DSX 150918C00012000 C 09/18/15 12.0 0.00 0.25
DSX 150918C00013000 C 09/18/15 13.0 0.00 0.25
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 0.20
DSX 150918P00004000 P 09/18/15 4.0 0.00 0.25
DSX 150918P00005000 P 09/18/15 5.0 0.25 0.35
DSX 150918P00006000 P 09/18/15 6.0 0.55 0.70
DSX 150918P00007000 P 09/18/15 7.0 1.15 1.25
DSX 150918P00008000 P 09/18/15 8.0 1.85 2.00
DSX 150918P00009000 P 09/18/15 9.0 2.30 2.85
DSX 150918P00010000 P 09/18/15 10.0 3.20 3.80
DSX 150918P00011000 P 09/18/15 11.0 4.10 4.70
DSX 150918P00012000 P 09/18/15 12.0 5.10 5.70
DSX 150918P00013000 P 09/18/15 13.0 6.10 6.70
DSX 160115C00003000 C 01/15/16 3.0 1.30 5.90
DSX 160115C00005000 C 01/15/16 5.0 1.80 2.35
DSX 160115C00008000 C 01/15/16 8.0 0.65 0.95
DSX 160115C00010000 C 01/15/16 10.0 0.20 0.35
DSX 160115C00012000 C 01/15/16 12.0 0.05 0.40
DSX 160115C00015000 C 01/15/16 15.0 0.00 0.30
DSX 160115C00017000 C 01/15/16 17.0 0.00 0.25
DSX 160115C00020000 C 01/15/16 20.0 0.00 0.25
DSX 160115C00022000 C 01/15/16 22.0 0.00 0.25
DSX 160115P00003000 P 01/15/16 3.0 0.00 0.25
DSX 160115P00005000 P 01/15/16 5.0 0.15 0.50
DSX 160115P00008000 P 01/15/16 8.0 1.60 2.15
DSX 160115P00010000 P 01/15/16 10.0 3.20 3.90
DSX 160115P00012000 P 01/15/16 12.0 5.10 5.80
DSX 160115P00015000 P 01/15/16 15.0 6.90 8.70
DSX 160115P00017000 P 01/15/16 17.0 8.10 12.80
DSX 160115P00020000 P 01/15/16 20.0 11.10 15.80
DSX 160115P00022000 P 01/15/16 22.0 13.10 17.60

OPRA data is delayed 15 minutes.