$9.75 -0.50 (-4.88%) Diana Shipping Inc - NYSE

Sep. 22, 2014 | 04:00 PM
Last Trade: 9.75
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -0.50 (-4.88%)
Prev Close: 10.25
Open: 10.26
Bid: 9.55
Ask: 11.21
Options:

Call Options: DSX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 DSX1418J2 7.80 0.00 7.60 487.0 8.20 1033.0 0.0 0
3.00 DSX1418J3 6.80 0.00 6.50 164.0 7.20 149.0 0.0 0
4.00 DSX1418J4 5.80 0.00 5.70 238.0 6.30 259.0 0.0 0
5.00 DSX1418J5 4.90 0.00 4.60 298.0 5.20 364.0 0.0 0
6.00 DSX1418J6 4.00 0.00 3.70 238.0 4.20 259.0 0.0 0
7.00 DSX1418J7 3.10 0.00 2.75 86.0 3.20 586.0 0.0 0
8.00 DSX1418J8 2.10 0.00 1.70 221.0 2.00 739.0 0.0 0
9.00 DSX1418J9 1.45 0.35 0.80 589.0 1.10 1636.0 10.0 20
10.00 DSX1418J10 0.25 -0.25 0.15 968.0 0.25 780.0 10.0 660
11.00 DSX1418J11 0.05 0.00 0.05 30.0 0.10 2507.0 30.0 132
12.00 DSX1418J12 0.13 -0.07 0.05 30.0 0.15 1255.0 7.0 12
13.00 DSX1418J13 0.15 0.00 0.05 10.0 0.15 689.0 0.0 0
14.00 DSX1418J14 0.15 0.00 0.00 0.0 0.15 692.0 0.0 0
15.00 DSX1418J15 0.15 0.00 0.00 0.0 0.15 694.0 0.0 0
16.00 DSX1418J16 0.15 0.00 0.00 0.0 0.15 695.0 0.0 0
17.00 DSX1418J17 0.15 0.00 0.00 0.0 0.15 613.0 0.0 0
18.00 DSX1418J18 0.15 0.00 0.00 0.0 0.15 1351.0 0.0 0

Put Options: DSX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 DSX1418V2 0.15 0.00 0.00 0.0 0.15 1272.0 0.0 0
3.00 DSX1418V3 0.15 0.00 0.00 0.0 0.15 620.0 0.0 0
4.00 DSX1418V4 0.15 0.00 0.00 0.0 0.15 620.0 0.0 0
5.00 DSX1418V5 0.15 0.00 0.00 0.0 0.15 620.0 0.0 0
6.00 DSX1418V6 0.15 0.00 0.00 0.0 0.15 704.0 0.0 0
7.00 DSX1418V7 0.15 0.00 0.00 0.0 0.15 900.0 0.0 0
8.00 DSX1418V8 0.15 0.00 0.00 0.0 0.15 1025.0 0.0 0
9.00 DSX1418V9 0.15 0.00 0.05 511.0 0.15 1090.0 0.0 0
10.00 DSX1418V10 0.30 0.15 0.40 270.0 0.50 144.0 500.0 81
11.00 DSX1418V11 0.89 0.14 1.00 1739.0 1.30 341.0 5.0 29
12.00 DSX1418V12 1.60 0.00 2.05 419.0 2.35 249.0 0.0 0
13.00 DSX1418V13 2.45 0.00 2.85 829.0 3.30 90.0 0.0 0
14.00 DSX1418V14 3.40 0.00 3.90 645.0 4.40 453.0 0.0 0
15.00 DSX1418V15 4.40 0.00 4.80 171.0 5.40 206.0 0.0 0
16.00 DSX1418V16 5.40 0.00 5.70 184.0 6.30 184.0 0.0 0
17.00 DSX1418V17 6.30 0.00 6.70 166.0 7.50 166.0 0.0 0
18.00 DSX1418V18 7.40 0.00 7.80 1043.0 8.40 423.0 0.0 0