Dryships Inc $2.86

down -0.06


31/7/2014 04:00 PM  |  NASDAQ : DRYS  
Industries : Transportation / Shipping
Last Trade: 2.86
Trade Time: Jul 31 04:00 PM Eastern Daylight Time
Change: -0.06 (-2.06 %)
Prev Close: 2.92
Open: 2.90
Bid: 2.86
Ask: 2.87
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get DRYS Trend Analysis - it has outperformed the S&P 500 by 34%
Options:

Call Options: DRYS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 DRYS1401H0.5 2.38 0.00 2.33 771.0 2.41 1158.0 0.0 0
0.50 DRYS1408H0.5 2.38 0.00 2.33 347.0 2.41 391.0 0.0 0
0.50 DRYS1416H0.5 2.41 0.00 2.33 1896.0 2.42 2157.0 0.0 0
0.50 DRYS1422H0.5 2.36 0.00 2.33 70.0 2.42 509.0 0.0 0
0.50 DRYS1429H0.5 2.33 0.00 2.34 60.0 2.43 602.0 0.0 0
1.00 DRYS1401H1 1.88 0.00 1.83 772.0 1.91 1276.0 0.0 0
1.00 DRYS1408H1 1.90 0.00 1.83 373.0 1.92 585.0 0.0 0
1.00 DRYS1416H1 1.91 0.00 1.84 1366.0 1.92 1956.0 0.0 0
1.00 DRYS1422H1 1.91 0.00 1.84 200.0 1.92 672.0 0.0 0
1.00 DRYS1429H1 1.91 0.00 1.84 73.0 1.93 627.0 0.0 0
1.50 DRYS1401H1.5 1.45 0.00 1.30 1910.0 1.52 2346.0 109.0 109
1.50 DRYS1408H1.5 1.41 0.00 1.34 436.0 1.42 822.0 0.0 0
1.50 DRYS1416H1.5 1.41 0.00 1.35 437.0 1.42 1980.0 0.0 0
1.50 DRYS1422H1.5 1.41 0.00 1.34 200.0 1.43 818.0 0.0 0
1.50 DRYS1429H1.5 1.40 0.00 1.34 150.0 1.43 663.0 0.0 0
2.00 DRYS1401H2 0.91 0.00 0.84 240.0 0.92 1117.0 0.0 0
2.00 DRYS1408H2 0.89 0.00 0.84 382.0 0.92 934.0 0.0 0
2.00 DRYS1416H2 0.92 0.00 0.84 990.0 0.92 2157.0 0.0 0
2.00 DRYS1422H2 0.45 0.00 0.85 121.0 0.93 702.0 0.0 0
2.00 DRYS1429H2 0.92 0.00 0.85 147.0 0.94 527.0 0.0 0
2.50 DRYS1401H2.5 1.00 0.59 0.34 633.0 0.42 1204.0 10.0 24
2.50 DRYS1408H2.5 0.39 0.00 0.35 455.0 0.43 503.0 0.0 0
2.50 DRYS1416H2.5 0.39 -0.04 0.37 1423.0 0.44 1985.0 5.0 114
2.50 DRYS1422H2.5 0.44 0.00 0.38 1064.0 0.47 609.0 0.0 0
2.50 DRYS1429H2.5 0.60 0.15 0.39 588.0 0.50 1178.0 10.0 10
3.00 DRYS1401H3 0.05 0.04 0.01 232.0 0.02 338.0 600.0 1,462
3.00 DRYS1408H3 0.08 0.00 0.05 300.0 0.07 315.0 14.0 1,874
3.00 DRYS1416H3 0.09 -0.01 0.07 445.0 0.09 781.0 556.0 3,416
3.00 DRYS1422H3 0.13 0.00 0.09 399.0 0.12 526.0 10.0 231
3.00 DRYS1429H3 0.18 0.06 0.08 1019.0 0.18 1236.0 30.0 360
3.50 DRYS1401H3.5 0.02 -0.01 0.02 195.0 0.03 974.0 200.0 997
3.50 DRYS1408H3.5 0.01 0.00 0.01 100.0 0.01 152.0 200.0 358
3.50 DRYS1416H3.5 0.02 0.00 0.01 61.0 0.02 1054.0 157.0 2,746
3.50 DRYS1422H3.5 0.04 0.03 0.01 406.0 0.05 1248.0 35.0 55
3.50 DRYS1429H3.5 0.02 0.00 0.01 387.0 0.06 1076.0 0.0 0
4.00 DRYS1401H4 0.05 0.00 0.01 141.0 0.03 1073.0 0.0 0
4.00 DRYS1408H4 0.08 0.00 0.01 259.0 0.04 1912.0 0.0 0
4.00 DRYS1416H4 0.01 0.00 0.01 79.0 0.02 1182.0 200.0 271
4.00 DRYS1422H4 0.10 0.00 0.01 251.0 0.04 692.0 0.0 0
4.00 DRYS1429H4 0.12 0.00 0.01 242.0 0.05 949.0 0.0 0
4.50 DRYS1401H4.5 0.05 0.00 0.01 107.0 0.03 1284.0 0.0 0
4.50 DRYS1408H4.5 0.08 0.00 0.00 0.0 0.04 1422.0 0.0 0
4.50 DRYS1416H4.5 0.03 0.00 0.01 529.0 0.02 660.0 0.0 0
4.50 DRYS1422H4.5 0.12 0.00 0.01 2.0 0.04 870.0 0.0 0
4.50 DRYS1429H4.5 0.12 0.00 0.00 0.0 0.04 656.0 0.0 0
5.00 DRYS1401H5 0.12 0.00 0.00 0.0 0.03 832.0 0.0 0
5.00 DRYS1408H5 0.08 0.00 0.00 0.0 0.03 776.0 0.0 0
5.00 DRYS1416H5 0.02 0.00 0.00 0.0 0.02 586.0 0.0 0
5.00 DRYS1422H5 0.12 0.00 0.00 0.0 0.04 895.0 0.0 0
5.00 DRYS1429H5 0.12 0.00 0.00 0.0 0.04 717.0 0.0 0
5.50 DRYS1401H5.5 0.05 0.00 0.00 0.0 0.03 833.0 0.0 0
5.50 DRYS1408H5.5 0.08 0.00 0.00 0.0 0.03 776.0 0.0 0
5.50 DRYS1416H5.5 0.02 0.00 0.00 0.0 0.02 499.0 0.0 0
5.50 DRYS1422H5.5 0.12 0.00 0.00 0.0 0.04 800.0 0.0 0
5.50 DRYS1429H5.5 0.12 0.00 0.00 0.0 0.04 812.0 0.0 0
6.00 DRYS1401H6 0.12 0.00 0.00 0.0 0.03 316.0 0.0 0
6.00 DRYS1408H6 0.08 0.00 0.00 0.0 0.03 775.0 0.0 0
6.00 DRYS1416H6 0.02 0.00 0.00 0.0 0.02 542.0 0.0 0
6.00 DRYS1422H6 0.12 0.00 0.00 0.0 0.04 595.0 0.0 0
6.00 DRYS1429H6 0.12 0.00 0.00 0.0 0.04 557.0 0.0 0
6.50 DRYS1401H6.5 0.12 0.00 0.00 0.0 0.03 310.0 0.0 0
6.50 DRYS1408H6.5 0.08 0.00 0.00 0.0 0.03 776.0 0.0 0
6.50 DRYS1422H6.5 0.12 0.00 0.00 0.0 0.03 236.0 0.0 0
7.00 DRYS1416H7 0.03 0.00 0.00 0.0 0.02 442.0 0.0 0
8.00 DRYS1416H8 0.03 0.00 0.00 0.0 0.02 442.0 0.0 0

Put Options: DRYS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 DRYS1401T0.5 0.12 0.00 0.00 0.0 0.03 361.0 0.0 0
0.50 DRYS1408T0.5 0.08 0.00 0.00 0.0 0.03 773.0 0.0 0
0.50 DRYS1416T0.5 0.02 0.00 0.00 0.0 0.02 586.0 0.0 0
0.50 DRYS1422T0.5 0.12 0.00 0.00 0.0 0.03 243.0 0.0 0
0.50 DRYS1429T0.5 0.12 0.00 0.00 0.0 0.03 252.0 0.0 0
1.00 DRYS1401T1 0.12 0.00 0.00 0.0 0.03 310.0 0.0 0
1.00 DRYS1408T1 0.08 0.00 0.00 0.0 0.03 613.0 0.0 0
1.00 DRYS1416T1 0.02 0.00 0.00 0.0 0.02 1110.0 0.0 0
1.00 DRYS1422T1 0.12 0.00 0.00 0.0 0.04 569.0 0.0 0
1.00 DRYS1429T1 0.12 0.00 0.00 0.0 0.04 567.0 0.0 0
1.50 DRYS1401T1.5 0.12 0.00 0.00 0.0 0.03 282.0 0.0 0
1.50 DRYS1408T1.5 0.08 0.00 0.00 0.0 0.04 1122.0 0.0 0
1.50 DRYS1416T1.5 0.02 0.00 0.00 0.0 0.02 802.0 0.0 0
1.50 DRYS1422T1.5 0.12 0.00 0.00 0.0 0.04 491.0 0.0 0
1.50 DRYS1429T1.5 0.12 0.00 0.00 0.0 0.04 463.0 0.0 0
2.00 DRYS1401T2 0.12 0.00 0.00 0.0 0.03 335.0 0.0 0
2.00 DRYS1408T2 0.08 0.00 0.00 0.0 0.04 1295.0 0.0 0
2.00 DRYS1416T2 0.01 -0.02 0.00 0.0 0.03 1756.0 20.0 30
2.00 DRYS1422T2 0.12 0.00 0.00 0.0 0.05 659.0 0.0 0
2.00 DRYS1429T2 0.12 0.00 0.00 0.0 0.05 638.0 0.0 0
2.50 DRYS1401T2.5 0.06 0.00 0.01 204.0 0.04 1440.0 0.0 0
2.50 DRYS1408T2.5 0.08 0.00 0.01 69.0 0.06 1425.0 0.0 0
2.50 DRYS1416T2.5 0.04 0.00 0.02 767.0 0.04 860.0 105.0 130
2.50 DRYS1422T2.5 0.01 0.00 0.03 915.0 0.09 1038.0 0.0 0
2.50 DRYS1429T2.5 0.02 0.00 0.03 1344.0 0.11 1043.0 0.0 0
3.00 DRYS1401T3 0.13 0.12 0.09 1288.0 0.15 69.0 102.0 969
3.00 DRYS1408T3 0.20 0.07 0.17 541.0 0.21 1259.0 20.0 657
3.00 DRYS1416T3 0.21 0.05 0.20 603.0 0.23 2073.0 208.0 1,897
3.00 DRYS1422T3 0.20 0.02 0.19 944.0 0.25 489.0 6.0 55
3.00 DRYS1429T3 0.15 -0.03 0.16 2285.0 0.26 150.0 20.0 35
3.50 DRYS1401T3.5 0.43 0.00 0.48 2151.0 0.71 1639.0 2.0 153
3.50 DRYS1408T3.5 0.53 0.10 0.58 1653.0 0.67 481.0 138.0 138
3.50 DRYS1416T3.5 0.55 0.00 0.60 2594.0 0.67 1183.0 7.0 301
3.50 DRYS1422T3.5 0.65 0.16 0.60 853.0 0.67 265.0 10.0 10
3.50 DRYS1429T3.5 0.46 0.00 0.61 684.0 0.69 241.0 0.0 0
4.00 DRYS1401T4 0.60 -0.33 1.09 805.0 1.17 822.0 10.0 10
4.00 DRYS1408T4 0.93 0.00 1.09 534.0 1.17 255.0 0.0 0
4.00 DRYS1416T4 1.08 0.07 1.08 2244.0 1.16 760.0 76.0 76
4.00 DRYS1422T4 0.93 0.00 1.09 774.0 1.18 10.0 0.0 0
4.00 DRYS1429T4 0.93 0.00 1.09 178.0 1.18 150.0 0.0 0
4.50 DRYS1401T4.5 1.43 0.00 1.59 851.0 1.67 1038.0 0.0 0
4.50 DRYS1408T4.5 1.43 0.00 1.59 624.0 1.67 261.0 0.0 0
4.50 DRYS1416T4.5 1.51 0.00 1.59 1866.0 1.66 511.0 0.0 0
4.50 DRYS1422T4.5 1.44 0.00 1.58 852.0 1.68 550.0 0.0 0
4.50 DRYS1429T4.5 1.43 0.00 1.58 786.0 1.68 10.0 0.0 0
5.00 DRYS1401T5 1.94 0.00 2.09 1006.0 2.17 1147.0 0.0 0
5.00 DRYS1408T5 1.93 0.00 2.09 481.0 2.17 309.0 0.0 0
5.00 DRYS1416T5 2.01 0.00 2.09 2119.0 2.16 754.0 0.0 0
5.00 DRYS1422T5 1.94 0.00 2.09 415.0 2.19 512.0 0.0 0
5.00 DRYS1429T5 1.89 0.00 2.08 301.0 2.18 181.0 0.0 0
5.50 DRYS1401T5.5 2.39 0.00 2.59 860.0 2.67 1095.0 0.0 0
5.50 DRYS1408T5.5 2.40 0.00 2.59 531.0 2.67 261.0 0.0 0
5.50 DRYS1416T5.5 2.51 0.00 2.59 1074.0 2.67 643.0 0.0 0
5.50 DRYS1422T5.5 2.39 0.00 2.59 299.0 2.68 110.0 0.0 0
5.50 DRYS1429T5.5 2.39 0.00 2.58 440.0 2.68 115.0 0.0 0
6.00 DRYS1401T6 2.89 0.00 3.05 1325.0 3.20 1680.0 0.0 0
6.00 DRYS1408T6 2.90 0.00 3.05 731.0 3.20 493.0 0.0 0
6.00 DRYS1416T6 3.00 0.00 3.05 924.0 3.20 821.0 0.0 0
6.00 DRYS1422T6 2.85 0.00 3.05 1182.0 3.20 690.0 0.0 0
6.00 DRYS1429T6 2.89 0.00 3.05 713.0 3.20 343.0 0.0 0
6.50 DRYS1401T6.5 3.40 0.00 3.55 1263.0 3.70 1143.0 0.0 0
6.50 DRYS1408T6.5 3.35 0.00 3.55 731.0 3.70 490.0 0.0 0
6.50 DRYS1422T6.5 3.05 0.00 3.55 1131.0 3.70 637.0 0.0 0
7.00 DRYS1416T7 4.00 0.00 4.05 924.0 4.20 811.0 0.0 0
8.00 DRYS1416T8 5.00 0.00 5.05 894.0 5.20 743.0 0.0 0
Trading Center