Diana Shipping Inc $11.03

up +0.10


21/8/2014 04:02 PM  |  NYSE : DSX  
Industries : Transportation / Shipping
Last Trade: 11.03
Trade Time: Aug 21 04:02 PM Eastern Daylight Time
Change: 0.10 (0.92 %)
Prev Close: 10.93
Open: 10.98
Bid: 9.15
Ask: 11.02
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get DSX Trend Analysis - it has underperformed the S&P 500 by 20%
Options:

Call Options: DSX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 DSX1420I3 7.70 0.00 7.70 1320.0 8.10 345.0 0.0 0
4.00 DSX1420I4 6.70 0.00 6.70 435.0 7.10 98.0 0.0 0
5.00 DSX1420I5 5.70 0.00 5.70 352.0 6.10 154.0 0.0 0
6.00 DSX1420I6 5.50 0.80 4.70 1448.0 5.10 543.0 1.0 278
7.00 DSX1420I7 2.75 -0.95 3.70 1448.0 4.10 173.0 1.0 6
8.00 DSX1420I8 3.00 0.00 2.95 640.0 3.10 381.0 5.0 15
9.00 DSX1420I9 1.80 0.05 1.75 1662.0 2.05 32.0 6.0 80
10.00 DSX1420I10 1.05 0.00 0.95 1139.0 1.15 297.0 36.0 1,247
11.00 DSX1420I11 0.35 0.00 0.30 974.0 0.40 436.0 8.0 983
12.00 DSX1420I12 0.10 0.05 0.05 781.0 0.10 237.0 30.0 916
13.00 DSX1420I13 0.10 -0.05 0.10 2.0 0.15 2284.0 2.0 205
14.00 DSX1420I14 0.05 -0.10 0.05 6.0 0.15 1881.0 6.0 292
15.00 DSX1420I15 0.10 0.05 0.05 56.0 0.05 503.0 3.0 359
16.00 DSX1420I16 0.50 0.40 0.05 1578.0 0.10 1383.0 50.0 52
17.00 DSX1420I17 0.05 -0.10 0.05 50.0 0.15 1916.0 50.0 73
18.00 DSX1420I18 0.15 0.00 0.05 28.0 0.15 832.0 0.0 0
19.00 DSX1420I19 0.15 0.00 0.05 113.0 0.15 732.0 0.0 0
20.00 DSX1420I20 0.15 0.00 0.05 36.0 0.15 679.0 0.0 0
21.00 DSX1420I21 0.15 0.00 0.05 1728.0 0.15 1948.0 0.0 0

Put Options: DSX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 DSX1420U3 0.15 0.00 0.00 0.0 0.15 1158.0 0.0 0
4.00 DSX1420U4 0.15 0.00 0.00 0.0 0.15 553.0 0.0 0
5.00 DSX1420U5 0.15 0.00 0.00 0.0 0.15 553.0 0.0 0
6.00 DSX1420U6 0.15 0.00 0.05 10.0 0.15 553.0 0.0 0
7.00 DSX1420U7 0.15 0.00 0.05 29.0 0.15 575.0 0.0 0
8.00 DSX1420U8 0.10 -0.05 0.05 52.0 0.15 1727.0 6.0 6
9.00 DSX1420U9 0.05 -0.10 0.05 1.0 0.15 2383.0 1.0 414
10.00 DSX1420U10 0.10 0.05 0.05 419.0 0.15 1449.0 1.0 809
11.00 DSX1420U11 0.40 0.10 0.30 744.0 0.40 557.0 26.0 376
12.00 DSX1420U12 2.45 1.45 1.00 475.0 1.15 612.0 100.0 786
13.00 DSX1420U13 2.99 1.04 1.95 188.0 2.25 1388.0 7.0 58
14.00 DSX1420U14 5.00 2.10 2.90 407.0 3.30 1507.0 100.0 33
15.00 DSX1420U15 3.90 0.00 3.90 374.0 4.30 909.0 0.0 0
16.00 DSX1420U16 4.90 0.00 4.90 98.0 5.30 435.0 0.0 0
17.00 DSX1420U17 5.80 0.00 5.80 541.0 6.30 749.0 0.0 0
18.00 DSX1420U18 6.80 0.00 6.80 267.0 7.30 397.0 0.0 0
19.00 DSX1420U19 7.80 0.00 7.80 190.0 8.30 342.0 0.0 0
20.00 DSX1420U20 8.80 0.00 8.80 164.0 9.30 187.0 0.0 0
21.00 DSX1420U21 9.80 0.00 9.80 846.0 10.30 1082.0 0.0 0
Trading Center