Dryships Inc $3.29

up +0.04


29/8/2014 04:00 PM  |  NASDAQ : DRYS  
Industries : Transportation / Shipping
Last Trade: 3.29
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 0.04 (1.23 %)
Prev Close: 3.25
Open: 3.25
Bid: 3.28
Ask: 3.29
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 17%
Options:

Call Options: DRYS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 DRYS1405I0.5 2.61 0.00 2.68 484.0 2.90 418.0 0.0 0
0.50 DRYS1412I0.5 2.61 0.00 2.68 2026.0 2.91 1931.0 0.0 0
0.50 DRYS1420I0.5 3.25 0.51 2.75 193.0 2.83 164.0 34.0 84
0.50 DRYS1426I0.5 2.53 0.00 2.65 131.0 2.88 79.0 0.0 0
1.00 DRYS1405I1 2.11 0.00 2.18 484.0 2.40 418.0 0.0 0
1.00 DRYS1412I1 2.11 0.00 2.18 2307.0 2.40 1920.0 0.0 0
1.00 DRYS1420I1 2.80 0.56 2.25 2002.0 2.33 1848.0 15.0 65
1.00 DRYS1426I1 2.05 0.00 2.17 249.0 2.40 100.0 0.0 0
1.50 DRYS1405I1.5 1.63 0.00 1.71 244.0 1.87 244.0 0.0 0
1.50 DRYS1412I1.5 1.60 0.00 1.71 1934.0 1.89 1867.0 0.0 0
1.50 DRYS1420I1.5 1.64 -0.10 1.75 1998.0 1.83 1867.0 1.0 56
1.50 DRYS1426I1.5 1.63 0.00 1.69 1325.0 1.89 1254.0 0.0 0
2.00 DRYS1405I2 1.11 0.00 1.21 1426.0 1.38 2057.0 0.0 0
2.00 DRYS1412I2 1.13 0.00 1.21 1977.0 1.39 1942.0 0.0 0
2.00 DRYS1420I2 1.30 0.06 1.26 1629.0 1.33 1821.0 20.0 359
2.00 DRYS1426I2 1.29 0.18 1.27 278.0 1.32 241.0 1.0 1
2.50 DRYS1405I2.5 0.80 0.17 0.71 1466.0 0.85 1705.0 6.0 57
2.50 DRYS1412I2.5 0.68 0.00 0.71 1687.0 0.87 1686.0 30.0 135
2.50 DRYS1420I2.5 0.66 0.00 0.77 1284.0 0.84 2342.0 80.0 3,148
2.50 DRYS1426I2.5 0.85 0.21 0.73 1564.0 0.87 1380.0 214.0 234
3.00 DRYS1405I3 0.28 0.00 0.24 2058.0 0.31 492.0 111.0 469
3.00 DRYS1412I3 0.34 0.07 0.30 49.0 0.34 359.0 54.0 412
3.00 DRYS1420I3 0.32 0.00 0.31 179.0 0.34 582.0 282.0 8,135
3.00 DRYS1426I3 0.25 0.02 0.33 208.0 0.42 2065.0 1.0 16
3.50 DRYS1405I3.5 0.01 -0.01 0.01 641.0 0.03 226.0 175.0 707
3.50 DRYS1412I3.5 0.05 0.03 0.03 390.0 0.05 82.0 73.0 101
3.50 DRYS1420I3.5 0.06 0.00 0.05 332.0 0.07 252.0 244.0 15,596
3.50 DRYS1426I3.5 0.08 -0.01 0.07 110.0 0.08 1.0 462.0 962
4.00 DRYS1405I4 0.05 0.00 0.01 1.0 0.04 1439.0 0.0 0
4.00 DRYS1412I4 0.08 0.00 0.00 0.0 0.06 1303.0 0.0 0
4.00 DRYS1420I4 0.03 0.02 0.01 122.0 0.02 995.0 80.0 10,628
4.00 DRYS1426I4 0.10 0.00 0.01 783.0 0.12 3166.0 0.0 0
4.50 DRYS1405I4.5 0.05 0.00 0.00 0.0 0.04 1507.0 0.0 0
4.50 DRYS1412I4.5 0.08 0.00 0.00 0.0 0.06 1471.0 0.0 0
4.50 DRYS1420I4.5 0.01 -0.01 0.01 372.0 0.02 1689.0 20.0 1,908
4.50 DRYS1426I4.5 0.11 0.00 0.00 0.0 0.10 1651.0 0.0 0
5.00 DRYS1405I5 0.05 0.00 0.00 0.0 0.04 1456.0 0.0 0
5.00 DRYS1412I5 0.08 0.00 0.00 0.0 0.06 1308.0 0.0 0
5.00 DRYS1420I5 0.01 0.00 0.01 94.0 0.01 700.0 22.0 1,562
5.00 DRYS1426I5 0.03 -0.07 0.00 0.0 0.10 1633.0 3.0 3
5.50 DRYS1405I5.5 0.05 0.00 0.00 0.0 0.04 1461.0 0.0 0
5.50 DRYS1412I5.5 0.08 0.00 0.00 0.0 0.06 1413.0 0.0 0
5.50 DRYS1420I5.5 0.01 -0.02 0.01 61.0 0.03 1265.0 40.0 440
5.50 DRYS1426I5.5 0.10 0.00 0.00 0.0 0.10 1636.0 0.0 0
6.00 DRYS1420I6 0.03 0.01 0.01 287.0 0.02 407.0 2.0 1,251
7.00 DRYS1420I7 0.02 0.00 0.02 40.0 0.02 435.0 40.0 8,125
8.00 DRYS1420I8 0.05 0.03 0.01 140.0 0.02 445.0 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 DRYS1405U0.5 0.05 0.00 0.00 0.0 0.04 1010.0 0.0 0
0.50 DRYS1412U0.5 0.08 0.00 0.00 0.0 0.06 1270.0 0.0 0
0.50 DRYS1420U0.5 0.02 0.00 0.00 0.0 0.02 1374.0 0.0 0
0.50 DRYS1426U0.5 0.10 0.00 0.00 0.0 0.10 79.0 0.0 0
1.00 DRYS1405U1 0.05 0.00 0.00 0.0 0.04 808.0 0.0 0
1.00 DRYS1412U1 0.08 0.00 0.00 0.0 0.06 1214.0 0.0 0
1.00 DRYS1420U1 0.02 0.00 0.01 655.0 0.02 2292.0 0.0 0
1.00 DRYS1426U1 0.10 0.00 0.00 0.0 0.10 1360.0 0.0 0
1.50 DRYS1405U1.5 0.05 0.00 0.00 0.0 0.04 841.0 0.0 0
1.50 DRYS1412U1.5 0.08 0.00 0.00 0.0 0.06 1282.0 0.0 0
1.50 DRYS1420U1.5 0.02 0.00 0.01 1.0 0.02 2346.0 10.0 81
1.50 DRYS1426U1.5 0.10 0.00 0.00 0.0 0.10 1281.0 0.0 0
2.00 DRYS1405U2 0.05 0.00 0.00 0.0 0.04 1039.0 0.0 0
2.00 DRYS1412U2 0.08 0.00 0.01 348.0 0.06 1259.0 0.0 0
2.00 DRYS1420U2 0.01 -0.01 0.01 10.0 0.02 1569.0 70.0 415
2.00 DRYS1426U2 0.10 0.00 0.01 150.0 0.10 1786.0 0.0 0
2.50 DRYS1405U2.5 0.08 0.03 0.01 546.0 0.04 940.0 15.0 15
2.50 DRYS1412U2.5 0.08 0.00 0.01 200.0 0.06 1365.0 10.0 10
2.50 DRYS1420U2.5 0.02 -0.01 0.01 63.0 0.03 1024.0 5.0 2,333
2.50 DRYS1426U2.5 0.12 0.00 0.01 82.0 0.11 2057.0 0.0 0
3.00 DRYS1405U3 0.07 0.05 0.01 102.0 0.02 186.0 44.0 397
3.00 DRYS1412U3 0.02 -0.01 0.01 752.0 0.10 3511.0 144.0 214
3.00 DRYS1420U3 0.05 0.00 0.03 333.0 0.05 1509.0 50.0 5,744
3.00 DRYS1426U3 0.07 0.00 0.03 1309.0 0.12 2807.0 30.0 130
3.50 DRYS1405U3.5 0.25 0.05 0.18 2596.0 0.30 2304.0 60.0 192
3.50 DRYS1412U3.5 0.64 0.41 0.23 361.0 0.30 1072.0 5.0 27
3.50 DRYS1420U3.5 0.30 0.00 0.25 334.0 0.28 365.0 92.0 7,394
3.50 DRYS1426U3.5 0.25 0.00 0.24 1158.0 0.35 1275.0 0.0 0
4.00 DRYS1405U4 0.72 0.05 0.65 2455.0 0.78 2491.0 1.0 124
4.00 DRYS1412U4 0.73 0.00 0.66 1687.0 0.79 2170.0 50.0 347
4.00 DRYS1420U4 0.71 -0.03 0.70 251.0 0.73 341.0 50.0 2,354
4.00 DRYS1426U4 0.66 0.00 0.66 399.0 0.83 50.0 0.0 0
4.50 DRYS1405U4.5 1.16 0.00 1.12 2581.0 1.28 2274.0 0.0 0
4.50 DRYS1412U4.5 1.19 0.00 1.15 1198.0 1.28 896.0 2.0 300
4.50 DRYS1420U4.5 1.47 0.28 1.17 1824.0 1.25 1855.0 50.0 179
4.50 DRYS1426U4.5 1.19 0.00 1.12 1537.0 1.34 1415.0 0.0 0
5.00 DRYS1405U5 1.67 0.00 1.61 2724.0 1.78 2110.0 0.0 0
5.00 DRYS1412U5 1.67 0.00 1.62 1584.0 1.78 820.0 0.0 0
5.00 DRYS1420U5 1.70 0.01 1.67 2391.0 1.75 1602.0 20.0 45
5.00 DRYS1426U5 1.78 0.09 1.65 1797.0 1.80 1923.0 32.0 32
5.50 DRYS1405U5.5 2.19 0.00 2.11 2629.0 2.33 2614.0 0.0 0
5.50 DRYS1412U5.5 2.19 0.00 2.11 2630.0 2.33 2589.0 0.0 0
5.50 DRYS1420U5.5 2.27 0.08 2.17 961.0 2.25 282.0 100.0 261
5.50 DRYS1426U5.5 2.11 0.00 2.13 144.0 2.34 1507.0 0.0 0
6.00 DRYS1420U6 2.61 -0.07 2.67 192.0 2.75 85.0 30.0 80
7.00 DRYS1420U7 3.20 -0.45 3.65 250.0 3.75 250.0 3.0 3
8.00 DRYS1420U8 4.65 0.00 4.65 221.0 4.80 347.0 0.0 0
9.00 DRYS1420U9 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
Trading Center