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 (2015-02-27)Premium Content

Diana Shipping Inc (DSX)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DSX 150515C00001000 C 05/15/15 1.0 3.60 6.60
DSX 150515C00002000 C 05/15/15 2.0 2.90 5.50
DSX 150515C00003000 C 05/15/15 3.0 3.00 3.40
DSX 150515C00004000 C 05/15/15 4.0 2.15 2.45
DSX 150515C00005000 C 05/15/15 5.0 1.15 1.40
DSX 150515C00006000 C 05/15/15 6.0 0.30 0.40
DSX 150515C00007000 C 05/15/15 7.0 0.00 0.10
DSX 150515C00008000 C 05/15/15 8.0 0.00 0.05
DSX 150515C00009000 C 05/15/15 9.0 0.00 0.05
DSX 150515C00010000 C 05/15/15 10.0 0.00 0.05
DSX 150515C00011000 C 05/15/15 11.0 0.00 0.10
DSX 150515C00012000 C 05/15/15 12.0 0.00 0.10
DSX 150515C00013000 C 05/15/15 13.0 0.00 0.10
DSX 150515P00001000 P 05/15/15 1.0 0.00 0.10
DSX 150515P00002000 P 05/15/15 2.0 0.00 0.10
DSX 150515P00003000 P 05/15/15 3.0 0.00 0.05
DSX 150515P00004000 P 05/15/15 4.0 0.00 0.05
DSX 150515P00005000 P 05/15/15 5.0 0.00 0.10
DSX 150515P00006000 P 05/15/15 6.0 0.10 0.20
DSX 150515P00007000 P 05/15/15 7.0 0.70 0.90
DSX 150515P00008000 P 05/15/15 8.0 1.55 1.90
DSX 150515P00009000 P 05/15/15 9.0 1.90 3.00
DSX 150515P00010000 P 05/15/15 10.0 2.55 4.90
DSX 150515P00011000 P 05/15/15 11.0 3.40 5.60
DSX 150515P00012000 P 05/15/15 12.0 4.30 6.60
DSX 150515P00013000 P 05/15/15 13.0 5.40 7.60
DSX 150619C00001000 C 06/19/15 1.0 3.70 6.20
DSX 150619C00002000 C 06/19/15 2.0 2.85 5.10
DSX 150619C00003000 C 06/19/15 3.0 3.10 3.50
DSX 150619C00004000 C 06/19/15 4.0 2.15 2.50
DSX 150619C00005000 C 06/19/15 5.0 1.15 1.40
DSX 150619C00006000 C 06/19/15 6.0 0.40 0.50
DSX 150619C00007000 C 06/19/15 7.0 0.05 0.15
DSX 150619C00008000 C 06/19/15 8.0 0.00 0.05
DSX 150619C00009000 C 06/19/15 9.0 0.00 0.05
DSX 150619C00010000 C 06/19/15 10.0 0.00 0.05
DSX 150619C00011000 C 06/19/15 11.0 0.00 0.05
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 0.15
DSX 150619P00006000 P 06/19/15 6.0 0.20 0.30
DSX 150619P00007000 P 06/19/15 7.0 0.75 0.95
DSX 150619P00008000 P 06/19/15 8.0 1.60 1.85
DSX 150619P00009000 P 06/19/15 9.0 2.65 2.85
DSX 150619P00010000 P 06/19/15 10.0 3.20 4.30
DSX 150619P00011000 P 06/19/15 11.0 4.20 5.50
DSX 150619P00012000 P 06/19/15 12.0 4.90 7.20
DSX 150619P00013000 P 06/19/15 13.0 5.80 8.20
DSX 150619P00014000 P 06/19/15 14.0 6.40 9.20
DSX 150619P00015000 P 06/19/15 15.0 7.70 10.30
DSX 150619P00016000 P 06/19/15 16.0 8.00 11.40
DSX 150918C00001000 C 09/18/15 1.0 4.50 5.90
DSX 150918C00002000 C 09/18/15 2.0 4.10 4.40
DSX 150918C00003000 C 09/18/15 3.0 3.10 3.40
DSX 150918C00004000 C 09/18/15 4.0 2.15 2.45
DSX 150918C00005000 C 09/18/15 5.0 1.25 1.55
DSX 150918C00006000 C 09/18/15 6.0 0.65 0.75
DSX 150918C00007000 C 09/18/15 7.0 0.25 0.35
DSX 150918C00008000 C 09/18/15 8.0 0.10 0.20
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 0.10
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 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 0.15
DSX 150918P00005000 P 09/18/15 5.0 0.05 0.20
DSX 150918P00006000 P 09/18/15 6.0 0.40 0.45
DSX 150918P00007000 P 09/18/15 7.0 1.05 1.15
DSX 150918P00008000 P 09/18/15 8.0 1.70 2.00
DSX 150918P00009000 P 09/18/15 9.0 2.60 2.90
DSX 150918P00010000 P 09/18/15 10.0 3.60 3.90
DSX 150918P00011000 P 09/18/15 11.0 4.60 4.90
DSX 150918P00012000 P 09/18/15 12.0 5.60 5.90
DSX 150918P00013000 P 09/18/15 13.0 6.60 6.90
DSX 151218C00001000 C 12/18/15 1.0 3.60 6.90
DSX 151218C00002000 C 12/18/15 2.0 4.10 4.50
DSX 151218C00003000 C 12/18/15 3.0 2.80 3.90
DSX 151218C00004000 C 12/18/15 4.0 2.15 2.85
DSX 151218C00005000 C 12/18/15 5.0 1.30 1.70
DSX 151218C00006000 C 12/18/15 6.0 0.70 0.90
DSX 151218C00007000 C 12/18/15 7.0 0.30 0.50
DSX 151218C00008000 C 12/18/15 8.0 0.15 0.30
DSX 151218C00009000 C 12/18/15 9.0 0.05 0.20
DSX 151218C00010000 C 12/18/15 10.0 0.00 0.25
DSX 151218C00011000 C 12/18/15 11.0 0.00 0.20
DSX 151218C00012000 C 12/18/15 12.0 0.00 0.15
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 0.20
DSX 151218P00005000 P 12/18/15 5.0 0.15 0.25
DSX 151218P00006000 P 12/18/15 6.0 0.50 0.65
DSX 151218P00007000 P 12/18/15 7.0 1.05 1.25
DSX 151218P00008000 P 12/18/15 8.0 1.80 2.15
DSX 151218P00009000 P 12/18/15 9.0 2.65 3.10
DSX 151218P00010000 P 12/18/15 10.0 3.60 4.00
DSX 151218P00011000 P 12/18/15 11.0 4.60 4.90
DSX 151218P00012000 P 12/18/15 12.0 5.60 5.90
DSX 160115C00001000 C 01/15/16 1.0 3.60 6.90
DSX 160115C00002000 C 01/15/16 2.0 4.10 4.50
DSX 160115C00003000 C 01/15/16 3.0 3.10 3.90
DSX 160115C00004000 C 01/15/16 4.0 2.15 2.55
DSX 160115C00005000 C 01/15/16 5.0 1.40 1.80
DSX 160115C00006000 C 01/15/16 6.0 0.80 0.95
DSX 160115C00007000 C 01/15/16 7.0 0.35 0.55
DSX 160115C00008000 C 01/15/16 8.0 0.20 0.35
DSX 160115C00009000 C 01/15/16 9.0 0.05 0.20
DSX 160115C00010000 C 01/15/16 10.0 0.05 0.15
DSX 160115C00011000 C 01/15/16 11.0 0.00 0.20
DSX 160115C00012000 C 01/15/16 12.0 0.05 0.20
DSX 160115C00015000 C 01/15/16 15.0 0.00 0.15
DSX 160115C00017000 C 01/15/16 17.0 0.00 0.10
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 0.20
DSX 160115P00005000 P 01/15/16 5.0 0.15 0.40
DSX 160115P00006000 P 01/15/16 6.0 0.55 0.70
DSX 160115P00007000 P 01/15/16 7.0 1.10 1.30
DSX 160115P00008000 P 01/15/16 8.0 1.85 2.20
DSX 160115P00009000 P 01/15/16 9.0 2.70 3.10
DSX 160115P00010000 P 01/15/16 10.0 3.60 4.00
DSX 160115P00011000 P 01/15/16 11.0 4.60 5.00
DSX 160115P00012000 P 01/15/16 12.0 5.50 5.90
DSX 160115P00015000 P 01/15/16 15.0 8.10 9.40
DSX 160115P00017000 P 01/15/16 17.0 9.00 12.40
DSX 160115P00020000 P 01/15/16 20.0 12.00 15.40
DSX 160115P00022000 P 01/15/16 22.0 14.00 17.40

OPRA data is delayed 15 minutes.