$1.88 +0.19 (11.24%) Dryships Inc - NASDAQ

Oct. 20, 2014 | 01:59 PM
Last Trade: 1.88
Trade Time: Oct 20 01:59 PM Eastern Daylight Time
Change: +0.19 (11.24%)
Prev Close: 1.69
Open: 1.76
Bid: 1.88
Ask: 1.89
Options:

Call Options: DRYS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 DRYS1424J0.5 0.01 0.00 1.14 224.0 1.59 186.0 0.0 0
0.50 DRYS1431J0.5 0.36 0.00 1.14 201.0 1.57 304.0 0.0 0
1.00 DRYS1424J1 0.58 0.00 0.65 54.0 1.02 510.0 0.0 0
1.00 DRYS1431J1 0.40 0.00 0.66 486.0 1.07 366.0 0.0 0
1.50 DRYS1424J1.5 0.23 0.00 0.31 771.0 0.47 50.0 102.0 271
1.50 DRYS1431J1.5 0.49 0.19 0.30 22.0 0.49 1102.0 20.0 573
2.00 DRYS1424J2 0.07 0.01 0.05 10.0 0.42 7.0 234.0 1,395
2.00 DRYS1431J2 0.07 -0.08 0.01 5.0 0.16 1050.0 10.0 51
2.50 DRYS1424J2.5 0.05 0.00 0.01 133.0 0.03 216.0 500.0 1,065
2.50 DRYS1431J2.5 0.04 0.03 0.01 12.0 0.06 751.0 40.0 275
3.00 DRYS1424J3 0.05 -0.05 0.01 82.0 0.05 2353.0 15.0 42
3.00 DRYS1431J3 0.03 0.02 0.01 31.0 4.85 92.0 27.0 978
3.50 DRYS1424J3.5 0.08 0.00 0.01 100.0 0.08 1281.0 0.0 0
3.50 DRYS1431J3.5 0.07 -0.03 0.01 119.0 0.04 5.0 30.0 30
4.00 DRYS1424J4 0.11 0.00 0.01 30.0 0.13 1251.0 0.0 0
4.00 DRYS1431J4 0.10 0.00 0.01 1.0 0.10 946.0 0.0 0
4.50 DRYS1424J4.5 0.15 0.00 0.00 0.0 0.13 537.0 0.0 0
4.50 DRYS1431J4.5 0.16 0.00 0.00 0.0 0.11 27.0 0.0 0
5.00 DRYS1424J5 0.13 0.00 0.00 0.0 0.13 527.0 0.0 0
5.00 DRYS1431J5 0.14 0.00 0.00 0.0 0.11 27.0 0.0 0
5.50 DRYS1424J5.5 0.15 0.00 0.00 0.0 0.13 527.0 0.0 0
5.50 DRYS1431J5.5 0.15 0.00 0.00 0.0 0.11 27.0 0.0 0
6.00 DRYS1424J6 0.15 0.00 0.00 0.0 0.13 532.0 0.0 0
6.00 DRYS1431J6 0.16 0.00 0.00 0.0 0.11 27.0 0.0 0
6.50 DRYS1424J6.5 0.15 0.00 0.00 0.0 0.13 527.0 0.0 0

Put Options: DRYS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 DRYS1424V0.5 0.16 0.00 0.00 0.0 0.12 464.0 0.0 0
0.50 DRYS1431V0.5 0.15 0.00 0.00 0.0 0.12 12.0 0.0 0
1.00 DRYS1424V1 0.12 -0.03 0.01 5.0 0.06 2.0 50.0 50
1.00 DRYS1431V1 0.15 0.00 0.02 5.0 0.11 566.0 0.0 0
1.50 DRYS1424V1.5 0.04 0.00 0.03 35.0 0.12 1905.0 15.0 16
1.50 DRYS1431V1.5 0.10 0.00 0.04 100.0 0.10 93.0 2129.0 1,953
2.00 DRYS1424V2 0.26 0.12 0.11 509.0 0.25 649.0 100.0 100
2.00 DRYS1431V2 0.30 0.00 0.14 1248.0 0.38 2459.0 50.0 100
2.50 DRYS1424V2.5 0.16 0.15 0.44 790.0 0.81 1621.0 500.0 525
2.50 DRYS1431V2.5 0.15 -0.60 0.50 712.0 0.82 1429.0 20.0 20
3.00 DRYS1424V3 0.50 0.49 0.01 724.0 1.31 1193.0 233.0 210
3.00 DRYS1431V3 0.94 0.00 1.04 216.0 1.30 562.0 0.0 0
3.50 DRYS1424V3.5 0.43 0.00 0.31 21.0 2.05 524.0 0.0 0
3.50 DRYS1431V3.5 0.90 0.00 1.43 293.0 1.95 404.0 0.0 0
4.00 DRYS1424V4 0.93 0.00 0.81 10.0 2.55 790.0 0.0 0
4.00 DRYS1431V4 1.40 0.00 1.45 211.0 2.60 304.0 0.0 0
4.50 DRYS1424V4.5 1.43 0.00 1.32 21.0 2.83 491.0 0.0 0
4.50 DRYS1431V4.5 1.88 0.00 2.05 211.0 3.05 304.0 0.0 0
5.00 DRYS1424V5 1.93 0.00 1.81 21.0 3.55 524.0 0.0 0
5.00 DRYS1431V5 2.36 0.00 2.58 203.0 3.55 304.0 0.0 0
5.50 DRYS1424V5.5 2.43 0.00 2.29 25.0 4.05 523.0 0.0 0
5.50 DRYS1431V5.5 2.86 0.00 3.10 193.0 3.80 574.0 0.0 0
6.00 DRYS1424V6 2.09 0.00 2.50 131.0 4.30 60.0 0.0 0
6.00 DRYS1431V6 3.35 0.00 3.60 193.0 4.30 574.0 0.0 0
6.50 DRYS1424V6.5 3.40 0.00 2.99 21.0 4.80 524.0 0.0 0