$2.33 +0.01 (0.43%) Dryships Inc - NASDAQ

Oct. 2, 2014 | 10:35 AM
Last Trade: 2.33
Trade Time: Oct 02 10:35 AM Eastern Daylight Time
Change: +0.01 (0.43%)
Prev Close: 2.32
Open: 2.33
Bid: 2.33
Ask: 2.34
Options:

Call Options: DRYS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 DRYS1403J0.5 1.80 0.00 1.76 2184.0 1.89 1473.0 0.0 0
0.50 DRYS1410J0.5 1.80 0.00 1.70 2465.0 1.89 822.0 0.0 0
0.50 DRYS1418J0.5 1.80 0.00 1.80 2213.0 1.89 1433.0 0.0 0
0.50 DRYS1424J0.5 1.77 0.00 1.74 102.0 1.94 162.0 0.0 0
0.50 DRYS1431J0.5 1.80 0.00 1.70 91.0 1.94 108.0 0.0 0
1.00 DRYS1403J1 1.48 0.18 1.26 2186.0 1.39 1176.0 1.0 78
1.00 DRYS1410J1 1.31 0.00 1.20 2465.0 1.40 1663.0 0.0 0
1.00 DRYS1418J1 1.51 0.21 1.30 2144.0 1.40 2052.0 10.0 25
1.00 DRYS1424J1 1.29 0.00 1.25 719.0 1.44 1326.0 0.0 0
1.00 DRYS1431J1 1.31 0.00 1.20 161.0 1.45 93.0 0.0 0
1.50 DRYS1403J1.5 1.40 0.60 0.76 3016.0 0.89 2229.0 50.0 100
1.50 DRYS1410J1.5 0.86 0.00 0.75 2465.0 0.89 815.0 50.0 100
1.50 DRYS1418J1.5 0.80 0.00 0.80 2549.0 0.90 2076.0 0.0 0
1.50 DRYS1424J1.5 0.81 0.00 0.76 1557.0 0.95 804.0 0.0 0
1.50 DRYS1431J1.5 0.81 0.00 0.71 1565.0 0.95 713.0 0.0 0
2.00 DRYS1403J2 0.37 0.00 0.26 3065.0 0.39 1527.0 6.0 128
2.00 DRYS1410J2 0.35 0.00 0.29 2996.0 0.40 2779.0 10.0 942
2.00 DRYS1418J2 0.34 0.00 0.32 3365.0 0.40 1339.0 4.0 180
2.00 DRYS1424J2 0.36 -0.04 0.33 1507.0 0.43 1302.0 15.0 47
2.00 DRYS1431J2 0.35 0.00 0.27 1702.0 0.45 646.0 0.0 0
2.50 DRYS1403J2.5 0.01 0.00 0.01 500.0 0.04 1204.0 17.0 1,615
2.50 DRYS1410J2.5 0.05 0.00 0.01 1998.0 0.09 3078.0 15.0 443
2.50 DRYS1418J2.5 0.07 0.00 0.03 2271.0 0.08 3064.0 56.0 2,553
2.50 DRYS1424J2.5 0.10 0.00 0.06 363.0 0.13 3235.0 4.0 565
2.50 DRYS1431J2.5 0.09 0.00 0.05 1814.0 0.17 687.0 23.0 236
3.00 DRYS1403J3 0.01 0.00 0.01 282.0 0.01 275.0 93.0 2,402
3.00 DRYS1410J3 0.02 0.00 0.01 18.0 0.05 2447.0 10.0 330
3.00 DRYS1418J3 0.02 0.00 0.02 1.0 0.03 2349.0 40.0 6,078
3.00 DRYS1424J3 0.20 0.19 0.01 82.0 0.06 1600.0 10.0 27
3.00 DRYS1431J3 0.05 0.04 0.01 257.0 0.04 304.0 320.0 989
3.50 DRYS1403J3.5 0.02 -0.03 0.01 118.0 0.04 1457.0 5.0 106
3.50 DRYS1410J3.5 0.11 0.00 0.01 254.0 0.09 3024.0 0.0 0
3.50 DRYS1418J3.5 0.01 -0.01 0.01 1000.0 0.02 1677.0 10.0 4,322
3.50 DRYS1424J3.5 0.08 0.00 0.01 100.0 0.08 1839.0 0.0 0
3.50 DRYS1431J3.5 0.07 -0.03 0.01 119.0 0.10 1735.0 30.0 30
4.00 DRYS1403J4 0.05 0.00 0.01 98.0 0.05 1922.0 0.0 0
4.00 DRYS1410J4 0.11 0.00 0.01 322.0 0.08 2995.0 0.0 0
4.00 DRYS1418J4 0.03 0.01 0.01 350.0 0.02 1689.0 200.0 1,117
4.00 DRYS1424J4 0.12 0.00 0.01 30.0 0.12 1474.0 0.0 0
4.00 DRYS1431J4 0.12 0.00 0.01 1.0 0.12 1820.0 0.0 0
4.50 DRYS1403J4.5 0.09 0.00 0.00 0.0 0.10 1760.0 0.0 0
4.50 DRYS1410J4.5 0.11 0.00 0.00 0.0 0.08 1875.0 0.0 0
4.50 DRYS1418J4.5 0.02 0.00 0.01 550.0 0.02 1666.0 0.0 0
4.50 DRYS1424J4.5 0.12 0.00 0.00 0.0 0.12 1047.0 0.0 0
4.50 DRYS1431J4.5 0.12 0.00 0.00 0.0 0.12 1036.0 0.0 0
5.00 DRYS1403J5 0.09 0.00 0.00 0.0 0.10 1760.0 0.0 0
5.00 DRYS1410J5 0.11 0.00 0.00 0.0 0.08 1878.0 0.0 0
5.00 DRYS1418J5 0.02 0.00 0.00 0.0 0.02 1445.0 0.0 0
5.00 DRYS1424J5 0.12 0.00 0.00 0.0 0.12 980.0 0.0 0
5.00 DRYS1431J5 0.12 0.00 0.00 0.0 0.12 1022.0 0.0 0
5.50 DRYS1403J5.5 0.09 0.00 0.00 0.0 0.10 1704.0 0.0 0
5.50 DRYS1410J5.5 0.11 0.00 0.00 0.0 0.08 1796.0 0.0 0
5.50 DRYS1418J5.5 0.02 0.00 0.00 0.0 0.02 1445.0 0.0 0
5.50 DRYS1424J5.5 0.12 0.00 0.00 0.0 0.12 1015.0 0.0 0
5.50 DRYS1431J5.5 0.12 0.00 0.00 0.0 0.12 1023.0 0.0 0
6.00 DRYS1403J6 0.09 0.00 0.00 0.0 0.03 251.0 0.0 0
6.00 DRYS1410J6 0.11 0.00 0.00 0.0 0.08 1766.0 0.0 0
6.00 DRYS1418J6 0.02 0.00 0.00 0.0 0.02 1445.0 0.0 0
6.00 DRYS1424J6 0.12 0.00 0.00 0.0 0.12 1045.0 0.0 0
6.00 DRYS1431J6 0.12 0.00 0.00 0.0 0.12 1023.0 0.0 0
6.50 DRYS1410J6.5 0.11 0.00 0.00 0.0 0.08 1804.0 0.0 0
6.50 DRYS1424J6.5 0.12 0.00 0.00 0.0 0.12 1002.0 0.0 0
7.00 DRYS1418J7 0.02 0.00 0.00 0.0 0.02 1075.0 0.0 0
8.00 DRYS1418J8 0.02 0.00 0.00 0.0 0.02 995.0 0.0 0

Put Options: DRYS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 DRYS1403V0.5 0.09 0.00 0.00 0.0 0.10 1760.0 0.0 0
0.50 DRYS1410V0.5 0.11 0.00 0.00 0.0 0.08 1683.0 0.0 0
0.50 DRYS1418V0.5 0.02 0.00 0.00 0.0 0.02 1415.0 0.0 0
0.50 DRYS1424V0.5 0.12 0.00 0.00 0.0 0.12 1003.0 0.0 0
0.50 DRYS1431V0.5 0.12 0.00 0.00 0.0 0.12 1007.0 0.0 0
1.00 DRYS1403V1 0.09 0.00 0.00 0.0 0.10 1760.0 0.0 0
1.00 DRYS1410V1 0.11 0.00 0.00 0.0 0.08 1824.0 0.0 0
1.00 DRYS1418V1 0.02 0.00 0.00 0.0 0.02 1352.0 0.0 0
1.00 DRYS1424V1 0.12 0.00 0.00 0.0 0.12 1015.0 0.0 0
1.00 DRYS1431V1 0.12 0.00 0.00 0.0 0.12 1003.0 0.0 0
1.50 DRYS1403V1.5 0.09 0.00 0.00 0.0 0.10 1760.0 0.0 0
1.50 DRYS1410V1.5 0.11 0.00 0.00 0.0 0.08 1875.0 0.0 0
1.50 DRYS1418V1.5 0.02 0.00 0.00 0.0 0.03 1608.0 0.0 0
1.50 DRYS1424V1.5 0.12 0.00 0.00 0.0 0.12 1014.0 0.0 0
1.50 DRYS1431V1.5 0.12 0.00 0.00 0.0 0.14 986.0 0.0 0
2.00 DRYS1403V2 0.02 0.00 0.00 0.0 0.02 316.0 0.0 0
2.00 DRYS1410V2 0.10 0.00 0.00 0.0 0.08 2124.0 0.0 0
2.00 DRYS1418V2 0.03 0.00 0.01 1344.0 0.04 748.0 0.0 0
2.00 DRYS1424V2 0.13 0.00 0.01 87.0 0.12 1205.0 0.0 0
2.00 DRYS1431V2 0.01 0.00 0.01 77.0 0.12 1118.0 0.0 0
2.50 DRYS1403V2.5 0.11 0.04 0.13 800.0 0.24 3051.0 273.0 273
2.50 DRYS1410V2.5 0.11 0.00 0.17 155.0 0.27 3546.0 7.0 32
2.50 DRYS1418V2.5 0.20 0.00 0.17 3996.0 0.23 521.0 64.0 708
2.50 DRYS1424V2.5 0.16 0.00 0.18 1451.0 0.25 466.0 500.0 525
2.50 DRYS1431V2.5 0.15 0.04 0.20 1356.0 0.34 389.0 20.0 20
3.00 DRYS1403V3 0.45 -0.01 0.62 1295.0 0.73 2380.0 5.0 885
3.00 DRYS1410V3 0.48 -0.01 0.61 2404.0 0.74 2781.0 111.0 107
3.00 DRYS1418V3 0.59 0.00 0.63 2231.0 0.70 1558.0 93.0 3,766
3.00 DRYS1424V3 0.50 -0.10 0.62 468.0 0.80 1506.0 233.0 216
3.00 DRYS1431V3 0.60 0.00 0.61 348.0 0.80 797.0 0.0 0
3.50 DRYS1403V3.5 0.89 -0.07 1.12 1018.0 1.23 1632.0 1.0 1
3.50 DRYS1410V3.5 0.51 -0.46 1.10 1930.0 1.24 2563.0 57.0 140
3.50 DRYS1418V3.5 0.92 -0.20 1.13 581.0 1.20 2028.0 10.0 432
3.50 DRYS1424V3.5 0.94 0.00 1.10 714.0 1.30 804.0 0.0 0
3.50 DRYS1431V3.5 1.10 0.00 1.11 106.0 1.30 1398.0 0.0 0
4.00 DRYS1403V4 1.46 0.00 1.61 1416.0 1.73 1455.0 0.0 0
4.00 DRYS1410V4 1.40 -0.07 1.60 1846.0 1.75 2223.0 35.0 35
4.00 DRYS1418V4 1.62 0.00 1.62 1037.0 1.70 1878.0 0.0 0
4.00 DRYS1424V4 1.38 0.00 1.60 93.0 1.76 153.0 0.0 0
4.00 DRYS1431V4 1.60 0.00 1.56 1285.0 1.80 1398.0 0.0 0
4.50 DRYS1403V4.5 1.96 0.00 2.05 2260.0 2.25 1783.0 0.0 0
4.50 DRYS1410V4.5 1.90 -0.07 2.05 2765.0 2.26 2223.0 37.0 37
4.50 DRYS1418V4.5 2.10 0.00 2.12 1006.0 2.20 1823.0 50.0 50
4.50 DRYS1424V4.5 1.88 0.00 2.05 62.0 2.39 72.0 0.0 0
4.50 DRYS1431V4.5 1.88 0.00 2.04 1333.0 2.39 1383.0 0.0 0
5.00 DRYS1403V5 2.46 0.00 2.57 1271.0 2.77 1061.0 0.0 0
5.00 DRYS1410V5 2.47 0.00 2.56 2466.0 2.78 2223.0 0.0 0
5.00 DRYS1418V5 2.62 0.00 2.62 694.0 2.70 1320.0 0.0 0
5.00 DRYS1424V5 2.40 0.00 2.57 150.0 2.77 150.0 0.0 0
5.00 DRYS1431V5 2.40 0.00 2.57 21.0 2.79 72.0 0.0 0
5.50 DRYS1403V5.5 2.95 0.00 3.05 330.0 3.25 330.0 0.0 0
5.50 DRYS1410V5.5 2.96 0.00 3.00 1409.0 3.35 1326.0 0.0 0
5.50 DRYS1418V5.5 3.10 0.00 3.10 711.0 3.20 652.0 0.0 0
5.50 DRYS1424V5.5 0.82 0.00 3.00 73.0 3.30 737.0 0.0 0
5.50 DRYS1431V5.5 2.87 0.00 3.00 72.0 3.35 113.0 0.0 0
6.00 DRYS1403V6 3.45 0.00 3.55 330.0 3.75 330.0 0.0 0
6.00 DRYS1410V6 3.45 0.00 3.55 1382.0 3.80 1382.0 0.0 0
6.00 DRYS1418V6 3.60 0.00 3.60 700.0 3.70 642.0 0.0 0
6.00 DRYS1424V6 1.30 0.00 3.50 11.0 3.80 459.0 0.0 0
6.00 DRYS1431V6 3.25 0.00 3.50 21.0 3.85 108.0 0.0 0
6.50 DRYS1410V6.5 3.95 0.00 3.95 691.0 4.30 421.0 0.0 0
6.50 DRYS1424V6.5 3.75 0.00 3.80 449.0 4.30 459.0 0.0 0
7.00 DRYS1418V7 4.60 0.00 4.60 858.0 4.70 320.0 0.0 0
8.00 DRYS1418V8 5.60 0.00 5.60 543.0 5.70 583.0 0.0 0