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 (2014-08-29)Premium Content

Diana Shipping Inc (DSX)
As of Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DSX 141122C00002000 C 11/22/14 2.0 6.50 7.10
DSX 141122C00003000 C 11/22/14 3.0 5.50 6.10
DSX 141122C00004000 C 11/22/14 4.0 4.50 5.00
DSX 141122C00005000 C 11/22/14 5.0 3.60 4.00
DSX 141122C00006000 C 11/22/14 6.0 2.60 3.10
DSX 141122C00007000 C 11/22/14 7.0 1.65 1.90
DSX 141122C00008000 C 11/22/14 8.0 0.80 0.90
DSX 141122C00009000 C 11/22/14 9.0 0.30 0.35
DSX 141122C00010000 C 11/22/14 10.0 0.05 0.20
DSX 141122C00011000 C 11/22/14 11.0 0.00 0.15
DSX 141122C00012000 C 11/22/14 12.0 0.00 0.15
DSX 141122C00013000 C 11/22/14 13.0 0.00 0.10
DSX 141122C00014000 C 11/22/14 14.0 0.00 0.10
DSX 141122C00015000 C 11/22/14 15.0 0.00 0.10
DSX 141122C00016000 C 11/22/14 16.0 0.00 0.10
DSX 141122C00017000 C 11/22/14 17.0 0.00 0.10
DSX 141122C00018000 C 11/22/14 18.0 0.00 0.10
DSX 141122P00002000 P 11/22/14 2.0 0.00 0.10
DSX 141122P00003000 P 11/22/14 3.0 0.00 0.10
DSX 141122P00004000 P 11/22/14 4.0 0.00 0.10
DSX 141122P00005000 P 11/22/14 5.0 0.00 0.10
DSX 141122P00006000 P 11/22/14 6.0 0.00 0.10
DSX 141122P00007000 P 11/22/14 7.0 0.00 0.15
DSX 141122P00008000 P 11/22/14 8.0 0.15 0.25
DSX 141122P00009000 P 11/22/14 9.0 0.60 0.70
DSX 141122P00010000 P 11/22/14 10.0 1.20 1.50
DSX 141122P00011000 P 11/22/14 11.0 2.05 2.45
DSX 141122P00012000 P 11/22/14 12.0 2.95 3.40
DSX 141122P00013000 P 11/22/14 13.0 4.00 4.40
DSX 141122P00014000 P 11/22/14 14.0 5.00 5.50
DSX 141122P00015000 P 11/22/14 15.0 5.90 6.50
DSX 141122P00016000 P 11/22/14 16.0 6.90 7.50
DSX 141122P00017000 P 11/22/14 17.0 7.90 8.50
DSX 141122P00018000 P 11/22/14 18.0 8.90 9.50
DSX 141220C00002000 C 12/20/14 2.0 6.50 7.10
DSX 141220C00003000 C 12/20/14 3.0 5.50 6.10
DSX 141220C00004000 C 12/20/14 4.0 4.60 5.00
DSX 141220C00005000 C 12/20/14 5.0 3.60 4.10
DSX 141220C00006000 C 12/20/14 6.0 2.65 3.10
DSX 141220C00007000 C 12/20/14 7.0 1.70 2.05
DSX 141220C00008000 C 12/20/14 8.0 0.90 1.05
DSX 141220C00009000 C 12/20/14 9.0 0.40 0.50
DSX 141220C00010000 C 12/20/14 10.0 0.15 0.25
DSX 141220C00011000 C 12/20/14 11.0 0.05 0.20
DSX 141220C00012000 C 12/20/14 12.0 0.00 0.15
DSX 141220C00013000 C 12/20/14 13.0 0.00 0.15
DSX 141220C00014000 C 12/20/14 14.0 0.00 0.15
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 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 0.15
DSX 141220P00007000 P 12/20/14 7.0 0.00 0.15
DSX 141220P00008000 P 12/20/14 8.0 0.25 0.35
DSX 141220P00009000 P 12/20/14 9.0 0.70 0.80
DSX 141220P00010000 P 12/20/14 10.0 1.25 1.55
DSX 141220P00011000 P 12/20/14 11.0 2.05 2.50
DSX 141220P00012000 P 12/20/14 12.0 3.00 3.50
DSX 141220P00013000 P 12/20/14 13.0 4.00 4.50
DSX 141220P00014000 P 12/20/14 14.0 5.00 5.40
DSX 141220P00015000 P 12/20/14 15.0 5.90 6.40
DSX 141220P00016000 P 12/20/14 16.0 6.90 7.40
DSX 141220P00017000 P 12/20/14 17.0 7.90 8.50
DSX 141220P00018000 P 12/20/14 18.0 8.90 9.50
DSX 141220P00019000 P 12/20/14 19.0 9.90 10.50
DSX 141220P00020000 P 12/20/14 20.0 10.60 11.70
DSX 141220P00021000 P 12/20/14 21.0 11.60 12.60
DSX 150117C00002000 C 01/17/15 2.0 6.30 7.50
DSX 150117C00003000 C 01/17/15 3.0 4.60 6.50
DSX 150117C00004000 C 01/17/15 4.0 4.60 5.40
DSX 150117C00005000 C 01/17/15 5.0 3.60 4.40
DSX 150117C00006000 C 01/17/15 6.0 2.65 3.30
DSX 150117C00007000 C 01/17/15 7.0 1.75 2.45
DSX 150117C00008000 C 01/17/15 8.0 1.00 1.40
DSX 150117C00009000 C 01/17/15 9.0 0.50 0.55
DSX 150117C00010000 C 01/17/15 10.0 0.20 0.35
DSX 150117C00011000 C 01/17/15 11.0 0.10 0.25
DSX 150117C00012000 C 01/17/15 12.0 0.00 0.20
DSX 150117C00013000 C 01/17/15 13.0 0.00 0.15
DSX 150117C00014000 C 01/17/15 14.0 0.00 0.15
DSX 150117C00015000 C 01/17/15 15.0 0.00 0.15
DSX 150117C00016000 C 01/17/15 16.0 0.00 0.15
DSX 150117C00017000 C 01/17/15 17.0 0.00 0.15
DSX 150117C00018000 C 01/17/15 18.0 0.00 0.15
DSX 150117C00019000 C 01/17/15 19.0 0.00 0.15
DSX 150117C00020000 C 01/17/15 20.0 0.00 0.15
DSX 150117C00021000 C 01/17/15 21.0 0.00 0.15
DSX 150117C00022000 C 01/17/15 22.0 0.00 0.15
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 0.15
DSX 150117P00006000 P 01/17/15 6.0 0.00 0.15
DSX 150117P00007000 P 01/17/15 7.0 0.05 0.20
DSX 150117P00008000 P 01/17/15 8.0 0.35 0.45
DSX 150117P00009000 P 01/17/15 9.0 0.85 0.95
DSX 150117P00010000 P 01/17/15 10.0 1.35 1.65
DSX 150117P00011000 P 01/17/15 11.0 1.90 2.50
DSX 150117P00012000 P 01/17/15 12.0 2.80 3.50
DSX 150117P00013000 P 01/17/15 13.0 3.70 4.50
DSX 150117P00014000 P 01/17/15 14.0 4.50 5.40
DSX 150117P00015000 P 01/17/15 15.0 5.70 6.40
DSX 150117P00016000 P 01/17/15 16.0 6.60 7.40
DSX 150117P00017000 P 01/17/15 17.0 7.50 8.50
DSX 150117P00018000 P 01/17/15 18.0 8.50 9.90
DSX 150117P00019000 P 01/17/15 19.0 9.40 10.50
DSX 150117P00020000 P 01/17/15 20.0 9.40 12.40
DSX 150117P00021000 P 01/17/15 21.0 10.20 13.10
DSX 150117P00022000 P 01/17/15 22.0 11.20 14.70
DSX 150320C00002000 C 03/20/15 2.0 6.50 7.30
DSX 150320C00003000 C 03/20/15 3.0 5.60 6.30
DSX 150320C00004000 C 03/20/15 4.0 4.60 5.30
DSX 150320C00005000 C 03/20/15 5.0 3.50 4.40
DSX 150320C00006000 C 03/20/15 6.0 2.75 3.40
DSX 150320C00007000 C 03/20/15 7.0 1.90 2.50
DSX 150320C00008000 C 03/20/15 8.0 1.20 1.70
DSX 150320C00009000 C 03/20/15 9.0 0.70 1.10
DSX 150320C00010000 C 03/20/15 10.0 0.40 0.70
DSX 150320C00011000 C 03/20/15 11.0 0.20 0.45
DSX 150320C00012000 C 03/20/15 12.0 0.10 0.30
DSX 150320C00013000 C 03/20/15 13.0 0.05 0.25
DSX 150320C00014000 C 03/20/15 14.0 0.00 0.25
DSX 150320C00015000 C 03/20/15 15.0 0.00 0.20
DSX 150320C00016000 C 03/20/15 16.0 0.00 0.20
DSX 150320C00017000 C 03/20/15 17.0 0.00 0.20
DSX 150320C00018000 C 03/20/15 18.0 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 0.15
DSX 150320P00006000 P 03/20/15 6.0 0.05 0.20
DSX 150320P00007000 P 03/20/15 7.0 0.10 0.30
DSX 150320P00008000 P 03/20/15 8.0 0.40 0.60
DSX 150320P00009000 P 03/20/15 9.0 0.95 1.15
DSX 150320P00010000 P 03/20/15 10.0 1.30 1.85
DSX 150320P00011000 P 03/20/15 11.0 2.05 2.65
DSX 150320P00012000 P 03/20/15 12.0 2.90 3.60
DSX 150320P00013000 P 03/20/15 13.0 3.80 4.50
DSX 150320P00014000 P 03/20/15 14.0 4.70 5.50
DSX 150320P00015000 P 03/20/15 15.0 5.70 6.50
DSX 150320P00016000 P 03/20/15 16.0 6.70 7.50
DSX 150320P00017000 P 03/20/15 17.0 7.70 8.40
DSX 150320P00018000 P 03/20/15 18.0 8.60 9.50
DSX 150619C00001000 C 06/19/15 1.0 7.50 8.10
DSX 150619C00002000 C 06/19/15 2.0 6.50 7.10
DSX 150619C00003000 C 06/19/15 3.0 5.60 6.20
DSX 150619C00004000 C 06/19/15 4.0 4.60 5.10
DSX 150619C00005000 C 06/19/15 5.0 3.70 4.20
DSX 150619C00006000 C 06/19/15 6.0 2.85 3.30
DSX 150619C00007000 C 06/19/15 7.0 2.05 2.35
DSX 150619C00008000 C 06/19/15 8.0 1.40 1.70
DSX 150619C00009000 C 06/19/15 9.0 0.95 1.20
DSX 150619C00010000 C 06/19/15 10.0 0.60 0.90
DSX 150619C00011000 C 06/19/15 11.0 0.40 0.65
DSX 150619C00012000 C 06/19/15 12.0 0.20 0.50
DSX 150619C00013000 C 06/19/15 13.0 0.15 0.40
DSX 150619C00014000 C 06/19/15 14.0 0.05 0.30
DSX 150619C00015000 C 06/19/15 15.0 0.00 0.30
DSX 150619C00016000 C 06/19/15 16.0 0.00 0.25
DSX 150619P00001000 P 06/19/15 1.0 0.00 0.20
DSX 150619P00002000 P 06/19/15 2.0 0.00 0.20
DSX 150619P00003000 P 06/19/15 3.0 0.00 0.20
DSX 150619P00004000 P 06/19/15 4.0 0.00 0.20
DSX 150619P00005000 P 06/19/15 5.0 0.00 0.25
DSX 150619P00006000 P 06/19/15 6.0 0.05 0.35
DSX 150619P00007000 P 06/19/15 7.0 0.35 0.50
DSX 150619P00008000 P 06/19/15 8.0 0.55 0.85
DSX 150619P00009000 P 06/19/15 9.0 1.25 1.35
DSX 150619P00010000 P 06/19/15 10.0 1.85 2.05
DSX 150619P00011000 P 06/19/15 11.0 2.35 2.80
DSX 150619P00012000 P 06/19/15 12.0 3.20 3.70
DSX 150619P00013000 P 06/19/15 13.0 4.20 4.60
DSX 150619P00014000 P 06/19/15 14.0 5.10 5.50
DSX 150619P00015000 P 06/19/15 15.0 6.00 6.50
DSX 150619P00016000 P 06/19/15 16.0 6.90 7.50
DSX 160115C00003000 C 01/15/16 3.0 3.90 8.20
DSX 160115C00005000 C 01/15/16 5.0 3.50 5.20
DSX 160115C00008000 C 01/15/16 8.0 1.80 2.45
DSX 160115C00010000 C 01/15/16 10.0 1.00 1.50
DSX 160115C00012000 C 01/15/16 12.0 0.50 0.95
DSX 160115C00015000 C 01/15/16 15.0 0.00 0.60
DSX 160115C00017000 C 01/15/16 17.0 0.00 0.50
DSX 160115C00020000 C 01/15/16 20.0 0.00 0.50
DSX 160115C00022000 C 01/15/16 22.0 0.00 0.50
DSX 160115P00003000 P 01/15/16 3.0 0.00 0.50
DSX 160115P00005000 P 01/15/16 5.0 0.00 0.50
DSX 160115P00008000 P 01/15/16 8.0 0.90 1.20
DSX 160115P00010000 P 01/15/16 10.0 1.80 2.45
DSX 160115P00012000 P 01/15/16 12.0 3.10 4.40
DSX 160115P00015000 P 01/15/16 15.0 5.70 6.70
DSX 160115P00017000 P 01/15/16 17.0 7.60 8.50
DSX 160115P00020000 P 01/15/16 20.0 8.90 13.20
DSX 160115P00022000 P 01/15/16 22.0 10.90 15.30

OPRA data is delayed 15 minutes.