Dryships Inc $2.97

down -0.01


19/9/2014 01:55 PM  |  NASDAQ : DRYS  
Industries : Transportation / Shipping
Last Trade: 2.97
Trade Time: Sep 19 01:55 PM Eastern Daylight Time
Change: -0.01 (-0.34 %)
Prev Close: 2.98
Open: 3.00
Bid: 2.96
Ask: 2.97
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get DRYS Trend Analysis - it has underperformed the S&P 500 by 26%
Options:

Call Options: DRYS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 DRYS1420I0.5 2.45 -0.01 2.43 1584.0 2.50 1289.0 31.0 50
0.50 DRYS1426I0.5 2.46 0.00 2.40 1397.0 2.55 1097.0 0.0 0
1.00 DRYS1420I1 2.06 0.10 1.93 1592.0 2.00 1105.0 15.0 65
1.00 DRYS1426I1 1.97 0.00 1.94 1346.0 2.05 1845.0 0.0 0
1.50 DRYS1420I1.5 1.64 0.18 1.42 1433.0 1.50 878.0 1.0 46
1.50 DRYS1426I1.5 1.47 0.00 1.44 1064.0 1.55 1864.0 0.0 0
2.00 DRYS1420I2 0.97 0.01 0.94 1945.0 0.99 1318.0 20.0 318
2.00 DRYS1426I2 0.99 0.02 0.94 1138.0 1.05 1819.0 1.0 1
2.50 DRYS1420I2.5 0.45 -0.12 0.45 986.0 0.50 2255.0 466.0 3,530
2.50 DRYS1426I2.5 0.50 0.00 0.44 952.0 0.56 1834.0 355.0 646
3.00 DRYS1420I3 0.01 -0.02 0.01 30.0 0.01 100.0 33.0 8,987
3.00 DRYS1426I3 0.12 0.02 0.04 10.0 0.05 90.0 10.0 157
3.50 DRYS1420I3.5 0.01 0.00 0.01 43.0 0.01 504.0 26.0 15,018
3.50 DRYS1426I3.5 0.02 0.01 0.01 1.0 0.04 1844.0 30.0 1,483
4.00 DRYS1420I4 0.01 0.00 0.01 122.0 0.01 1135.0 100.0 10,425
4.00 DRYS1426I4 0.11 0.00 0.01 783.0 0.04 1503.0 0.0 0
4.50 DRYS1420I4.5 0.02 -0.02 0.01 372.0 0.04 3261.0 25.0 1,903
4.50 DRYS1426I4.5 0.11 0.00 0.00 0.0 0.04 1092.0 0.0 0
5.00 DRYS1420I5 0.01 0.00 0.01 94.0 0.01 457.0 22.0 1,562
5.00 DRYS1426I5 0.03 -0.08 0.00 0.0 0.05 17.0 3.0 3
5.50 DRYS1420I5.5 0.01 -0.03 0.01 61.0 0.04 3047.0 40.0 440
5.50 DRYS1426I5.5 0.11 0.00 0.00 0.0 0.04 1099.0 0.0 0
6.00 DRYS1420I6 0.03 -0.01 0.01 287.0 0.04 3404.0 2.0 1,251
6.00 DRYS1426I6 0.11 0.00 0.00 0.0 0.04 921.0 0.0 0
6.50 DRYS1420I6.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
7.00 DRYS1420I7 0.02 -0.02 0.02 40.0 0.04 2223.0 40.0 8,125
7.50 DRYS1420I7.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
8.00 DRYS1420I8 0.05 0.01 0.01 140.0 0.04 3404.0 93.0 4,668
9.00 DRYS1420I9 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0

Put Options: DRYS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 DRYS1420U0.5 0.05 0.00 0.00 0.0 0.04 2295.0 0.0 0
0.50 DRYS1426U0.5 0.11 0.00 0.00 0.0 0.04 822.0 0.0 0
1.00 DRYS1420U1 0.05 0.00 0.01 655.0 0.04 3270.0 0.0 0
1.00 DRYS1426U1 0.11 0.00 0.00 0.0 0.04 820.0 0.0 0
1.50 DRYS1420U1.5 0.02 -0.02 0.01 1.0 0.01 541.0 10.0 81
1.50 DRYS1426U1.5 0.11 0.00 0.00 0.0 0.04 940.0 0.0 0
2.00 DRYS1420U2 0.01 0.00 0.01 10.0 0.01 502.0 70.0 415
2.00 DRYS1426U2 0.11 0.00 0.01 150.0 0.04 1371.0 0.0 0
2.50 DRYS1420U2.5 0.01 0.00 0.01 63.0 0.02 1201.0 20.0 2,313
2.50 DRYS1426U2.5 0.11 0.00 0.01 82.0 0.04 1749.0 0.0 0
3.00 DRYS1420U3 0.05 0.00 0.02 24.0 0.05 1583.0 341.0 5,086
3.00 DRYS1426U3 0.06 0.00 0.06 836.0 0.09 50.0 400.0 646
3.50 DRYS1420U3.5 0.54 0.04 0.52 227.0 0.57 2359.0 399.0 5,110
3.50 DRYS1426U3.5 0.42 -0.05 0.45 2089.0 0.57 376.0 108.0 6
4.00 DRYS1420U4 1.04 0.03 1.02 108.0 1.07 1708.0 223.0 1,784
4.00 DRYS1426U4 1.01 0.13 0.95 1364.0 1.07 391.0 50.0 50
4.50 DRYS1420U4.5 1.43 -0.03 1.50 1566.0 1.57 1577.0 26.0 103
4.50 DRYS1426U4.5 1.37 0.00 1.45 1803.0 1.59 1129.0 0.0 0
5.00 DRYS1420U5 1.70 -0.26 2.00 1573.0 2.07 1248.0 12.0 16
5.00 DRYS1426U5 1.78 -0.09 1.90 1187.0 2.17 895.0 32.0 32
5.50 DRYS1420U5.5 2.27 -0.19 2.50 1853.0 2.59 2070.0 100.0 60
5.50 DRYS1426U5.5 2.42 0.00 2.44 1074.0 2.57 320.0 0.0 0
6.00 DRYS1420U6 2.82 -0.13 3.00 2254.0 3.10 2362.0 11.0 37
6.00 DRYS1426U6 2.84 0.00 2.94 993.0 3.10 365.0 0.0 0
6.50 DRYS1420U6.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
7.00 DRYS1420U7 3.20 -0.75 3.95 1951.0 4.10 1653.0 3.0 3
7.50 DRYS1420U7.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
8.00 DRYS1420U8 4.95 0.00 4.95 1951.0 5.10 1648.0 0.0 0
9.00 DRYS1420U9 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
Trading Center