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 Aug 3 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DSX 150821C00001000 C 08/21/15 1.0 6.10 6.80
DSX 150821C00002000 C 08/21/15 2.0 4.90 5.90
DSX 150821C00003000 C 08/21/15 3.0 4.20 4.80
DSX 150821C00004000 C 08/21/15 4.0 3.20 3.80
DSX 150821C00005000 C 08/21/15 5.0 2.20 2.75
DSX 150821C00006000 C 08/21/15 6.0 1.00 1.75
DSX 150821C00007000 C 08/21/15 7.0 0.50 0.75
DSX 150821C00008000 C 08/21/15 8.0 0.05 0.15
DSX 150821C00009000 C 08/21/15 9.0 0.00 0.10
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 0.10
DSX 150821P00007000 P 08/21/15 7.0 0.05 0.15
DSX 150821P00008000 P 08/21/15 8.0 0.55 0.75
DSX 150821P00009000 P 08/21/15 9.0 1.30 1.85
DSX 150821P00010000 P 08/21/15 10.0 2.30 2.85
DSX 150821P00011000 P 08/21/15 11.0 3.30 3.90
DSX 150821P00012000 P 08/21/15 12.0 4.30 5.00
DSX 150821P00013000 P 08/21/15 13.0 5.30 6.10
DSX 150821P00014000 P 08/21/15 14.0 6.30 7.10
DSX 150821P00015000 P 08/21/15 15.0 7.20 8.10
DSX 150918C00001000 C 09/18/15 1.0 6.10 6.80
DSX 150918C00002000 C 09/18/15 2.0 5.10 5.80
DSX 150918C00003000 C 09/18/15 3.0 4.20 4.80
DSX 150918C00004000 C 09/18/15 4.0 3.20 3.80
DSX 150918C00005000 C 09/18/15 5.0 2.20 2.75
DSX 150918C00006000 C 09/18/15 6.0 1.25 1.75
DSX 150918C00007000 C 09/18/15 7.0 0.65 0.90
DSX 150918C00008000 C 09/18/15 8.0 0.15 0.25
DSX 150918C00009000 C 09/18/15 9.0 0.00 0.15
DSX 150918C00010000 C 09/18/15 10.0 0.00 0.10
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 0.10
DSX 150918P00006000 P 09/18/15 6.0 0.00 0.15
DSX 150918P00007000 P 09/18/15 7.0 0.15 0.35
DSX 150918P00008000 P 09/18/15 8.0 0.70 0.90
DSX 150918P00009000 P 09/18/15 9.0 1.35 1.85
DSX 150918P00010000 P 09/18/15 10.0 2.30 2.85
DSX 150918P00011000 P 09/18/15 11.0 3.30 3.90
DSX 150918P00012000 P 09/18/15 12.0 4.30 5.00
DSX 150918P00013000 P 09/18/15 13.0 5.30 6.00
DSX 150918P00014000 P 09/18/15 14.0 6.20 7.00
DSX 151218C00001000 C 12/18/15 1.0 6.00 6.90
DSX 151218C00002000 C 12/18/15 2.0 5.00 5.80
DSX 151218C00003000 C 12/18/15 3.0 4.00 4.80
DSX 151218C00004000 C 12/18/15 4.0 3.20 3.80
DSX 151218C00005000 C 12/18/15 5.0 2.35 2.75
DSX 151218C00006000 C 12/18/15 6.0 1.30 1.85
DSX 151218C00007000 C 12/18/15 7.0 0.65 1.10
DSX 151218C00008000 C 12/18/15 8.0 0.25 0.55
DSX 151218C00009000 C 12/18/15 9.0 0.10 0.30
DSX 151218C00010000 C 12/18/15 10.0 0.00 0.20
DSX 151218C00011000 C 12/18/15 11.0 0.00 0.15
DSX 151218C00012000 C 12/18/15 12.0 0.00 0.15
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 0.30
DSX 151218P00007000 P 12/18/15 7.0 0.35 0.65
DSX 151218P00008000 P 12/18/15 8.0 0.85 1.20
DSX 151218P00009000 P 12/18/15 9.0 1.50 2.00
DSX 151218P00010000 P 12/18/15 10.0 2.40 2.95
DSX 151218P00011000 P 12/18/15 11.0 3.10 4.10
DSX 151218P00012000 P 12/18/15 12.0 4.10 4.90
DSX 151218P00013000 P 12/18/15 13.0 5.30 5.90
DSX 151218P00014000 P 12/18/15 14.0 6.30 6.90
DSX 160115C00001000 C 01/15/16 1.0 6.00 6.90
DSX 160115C00002000 C 01/15/16 2.0 5.10 5.80
DSX 160115C00003000 C 01/15/16 3.0 4.20 4.80
DSX 160115C00004000 C 01/15/16 4.0 3.20 3.80
DSX 160115C00005000 C 01/15/16 5.0 2.20 2.80
DSX 160115C00006000 C 01/15/16 6.0 1.35 1.90
DSX 160115C00007000 C 01/15/16 7.0 0.70 1.10
DSX 160115C00008000 C 01/15/16 8.0 0.25 0.65
DSX 160115C00009000 C 01/15/16 9.0 0.10 0.35
DSX 160115C00010000 C 01/15/16 10.0 0.05 0.20
DSX 160115C00011000 C 01/15/16 11.0 0.00 0.20
DSX 160115C00012000 C 01/15/16 12.0 0.00 0.20
DSX 160115C00013000 C 01/15/16 13.0 0.00 0.15
DSX 160115C00014000 C 01/15/16 14.0 0.00 0.15
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 0.15
DSX 160115P00005000 P 01/15/16 5.0 0.05 0.20
DSX 160115P00006000 P 01/15/16 6.0 0.10 0.35
DSX 160115P00007000 P 01/15/16 7.0 0.40 0.70
DSX 160115P00008000 P 01/15/16 8.0 0.90 1.30
DSX 160115P00009000 P 01/15/16 9.0 1.60 2.10
DSX 160115P00010000 P 01/15/16 10.0 2.45 2.95
DSX 160115P00011000 P 01/15/16 11.0 3.30 3.90
DSX 160115P00012000 P 01/15/16 12.0 4.30 4.90
DSX 160115P00013000 P 01/15/16 13.0 5.30 5.90
DSX 160115P00014000 P 01/15/16 14.0 6.30 6.90
DSX 160115P00015000 P 01/15/16 15.0 7.30 7.90
DSX 160115P00017000 P 01/15/16 17.0 9.30 9.90
DSX 160115P00020000 P 01/15/16 20.0 12.20 12.90
DSX 160115P00022000 P 01/15/16 22.0 14.10 15.20
DSX 160318C00001000 C 03/18/16 1.0 6.10 7.00
DSX 160318C00002000 C 03/18/16 2.0 5.10 6.30
DSX 160318C00003000 C 03/18/16 3.0 4.10 4.80
DSX 160318C00004000 C 03/18/16 4.0 3.10 4.30
DSX 160318C00005000 C 03/18/16 5.0 2.05 2.90
DSX 160318C00006000 C 03/18/16 6.0 1.45 2.20
DSX 160318C00007000 C 03/18/16 7.0 0.80 1.35
DSX 160318C00008000 C 03/18/16 8.0 0.45 0.85
DSX 160318C00009000 C 03/18/16 9.0 0.15 0.55
DSX 160318C00010000 C 03/18/16 10.0 0.05 0.40
DSX 160318C00011000 C 03/18/16 11.0 0.00 0.30
DSX 160318C00012000 C 03/18/16 12.0 0.00 0.25
DSX 160318C00013000 C 03/18/16 13.0 0.00 0.25
DSX 160318C00014000 C 03/18/16 14.0 0.00 0.20
DSX 160318C00015000 C 03/18/16 15.0 0.00 0.20
DSX 160318C00016000 C 03/18/16 16.0 0.00 0.20
DSX 160318P00001000 P 03/18/16 1.0 0.00 0.15
DSX 160318P00002000 P 03/18/16 2.0 0.00 0.20
DSX 160318P00003000 P 03/18/16 3.0 0.00 0.20
DSX 160318P00004000 P 03/18/16 4.0 0.00 0.20
DSX 160318P00005000 P 03/18/16 5.0 0.00 0.30
DSX 160318P00006000 P 03/18/16 6.0 0.15 0.60
DSX 160318P00007000 P 03/18/16 7.0 0.50 1.00
DSX 160318P00008000 P 03/18/16 8.0 1.00 1.45
DSX 160318P00009000 P 03/18/16 9.0 1.65 2.15
DSX 160318P00010000 P 03/18/16 10.0 2.50 3.10
DSX 160318P00011000 P 03/18/16 11.0 3.40 4.00
DSX 160318P00012000 P 03/18/16 12.0 4.00 5.90
DSX 160318P00013000 P 03/18/16 13.0 5.30 5.90
DSX 160318P00014000 P 03/18/16 14.0 6.30 6.90
DSX 160318P00015000 P 03/18/16 15.0 7.30 7.90
DSX 160318P00016000 P 03/18/16 16.0 8.20 8.90

OPRA data is delayed 15 minutes.