Dryships Inc $3.36

up +0.13


21/8/2014 04:00 PM  |  NASDAQ : DRYS  
Industries : Transportation / Shipping
Last Trade: 3.36
Trade Time: Aug 21 04:00 PM Eastern Daylight Time
Change: 0.13 (4.03 %)
Prev Close: 3.23
Open: 3.21
Bid: 3.35
Ask: 3.36
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 40%
Options:

Call Options: DRYS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 DRYS1422H0.5 2.66 0.00 2.66 711.0 2.88 66.0 0.0 0
0.50 DRYS1429H0.5 2.67 0.00 2.67 3312.0 2.87 780.0 0.0 0
1.00 DRYS1422H1 2.16 0.00 2.16 789.0 2.37 60.0 0.0 0
1.00 DRYS1429H1 2.17 0.00 2.17 789.0 2.37 60.0 0.0 0
1.50 DRYS1422H1.5 1.67 0.00 1.68 1171.0 1.87 60.0 0.0 0
1.50 DRYS1429H1.5 1.66 0.00 1.68 2065.0 1.87 60.0 0.0 0
2.00 DRYS1422H2 1.19 0.00 1.18 2163.0 1.37 60.0 0.0 0
2.00 DRYS1429H2 1.15 -0.04 1.19 2145.0 1.37 60.0 65.0 65
2.50 DRYS1422H2.5 0.36 -0.33 0.69 2581.0 0.87 60.0 110.0 110
2.50 DRYS1429H2.5 0.73 0.04 0.69 2581.0 0.88 122.0 10.0 170
3.00 DRYS1422H3 0.28 0.07 0.23 2652.0 0.37 60.0 53.0 760
3.00 DRYS1429H3 0.36 0.10 0.30 2400.0 0.38 60.0 92.0 1,502
3.50 DRYS1422H3.5 0.01 0.00 0.01 65.0 0.01 57.0 100.0 375
3.50 DRYS1429H3.5 0.03 0.02 0.02 834.0 0.03 31.0 214.0 390
4.00 DRYS1422H4 0.04 0.00 0.01 251.0 0.05 1024.0 0.0 0
4.00 DRYS1429H4 0.05 0.00 0.01 242.0 0.04 1127.0 0.0 0
4.50 DRYS1422H4.5 0.03 0.00 0.01 2.0 0.06 1564.0 0.0 0
4.50 DRYS1429H4.5 0.04 0.00 0.00 0.0 0.04 1036.0 0.0 0
5.00 DRYS1422H5 0.03 0.00 0.00 0.0 0.06 1564.0 0.0 0
5.00 DRYS1429H5 0.04 0.00 0.00 0.0 0.04 865.0 0.0 0
5.50 DRYS1422H5.5 0.03 0.00 0.00 0.0 0.06 1564.0 0.0 0
5.50 DRYS1429H5.5 0.04 0.00 0.00 0.0 0.04 886.0 0.0 0
6.00 DRYS1422H6 0.04 0.00 0.00 0.0 0.06 1993.0 0.0 0
6.00 DRYS1429H6 0.04 0.00 0.00 0.0 0.04 828.0 0.0 0
6.50 DRYS1422H6.5 0.03 0.00 0.00 0.0 0.06 1993.0 0.0 0

Put Options: DRYS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 DRYS1422T0.5 0.02 0.00 0.00 0.0 0.02 331.0 0.0 0
0.50 DRYS1429T0.5 0.04 0.00 0.00 0.0 0.04 1578.0 0.0 0
1.00 DRYS1422T1 0.02 0.00 0.00 0.0 0.02 360.0 0.0 0
1.00 DRYS1429T1 0.04 0.00 0.00 0.0 0.04 1588.0 0.0 0
1.50 DRYS1422T1.5 0.02 0.00 0.00 0.0 0.02 360.0 0.0 0
1.50 DRYS1429T1.5 0.04 0.00 0.00 0.0 0.04 1662.0 0.0 0
2.00 DRYS1422T2 0.02 0.00 0.00 0.0 0.02 325.0 0.0 0
2.00 DRYS1429T2 0.04 0.00 0.00 0.0 0.04 1093.0 0.0 0
2.50 DRYS1422T2.5 0.04 -0.01 0.01 990.0 0.05 1128.0 7.0 19
2.50 DRYS1429T2.5 0.04 0.00 0.01 155.0 0.04 1281.0 0.0 0
3.00 DRYS1422T3 0.03 0.00 0.03 100.0 0.03 488.0 100.0 299
3.00 DRYS1429T3 0.01 -0.02 0.01 1241.0 0.05 1452.0 6.0 72
3.50 DRYS1422T3.5 0.56 0.32 0.14 60.0 0.32 2233.0 32.0 52
3.50 DRYS1429T3.5 0.38 0.13 0.16 197.0 0.30 2834.0 190.0 190
4.00 DRYS1422T4 1.06 0.33 0.63 60.0 0.82 2119.0 50.0 50
4.00 DRYS1429T4 0.74 0.00 0.62 400.0 0.81 2032.0 0.0 0
4.50 DRYS1422T4.5 1.23 0.00 1.12 108.0 1.32 901.0 0.0 0
4.50 DRYS1429T4.5 1.43 0.20 1.12 400.0 1.32 1927.0 50.0 50
5.00 DRYS1422T5 1.73 0.00 1.62 108.0 1.82 901.0 0.0 0
5.00 DRYS1429T5 1.73 0.00 1.62 400.0 1.82 1788.0 0.0 0
5.50 DRYS1422T5.5 2.23 0.00 2.14 133.0 2.33 2440.0 0.0 0
5.50 DRYS1429T5.5 2.23 0.00 2.09 10.0 2.33 531.0 0.0 0
6.00 DRYS1422T6 2.73 0.00 2.64 138.0 2.83 2403.0 0.0 0
6.00 DRYS1429T6 2.73 0.00 2.63 60.0 2.83 564.0 0.0 0
6.50 DRYS1422T6.5 3.20 0.00 3.10 1214.0 3.35 1831.0 0.0 0
Trading Center