Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-05-30)Premium Content

Dryships Inc (DRYS)
As of Jul 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DRYS 140801C00000500 C 08/01/14 0.5 2.45 2.63
DRYS 140801C00001000 C 08/01/14 1.0 1.94 2.13
DRYS 140801C00001500 C 08/01/14 1.5 1.46 1.66
DRYS 140801C00002000 C 08/01/14 2.0 0.96 1.16
DRYS 140801C00002500 C 08/01/14 2.5 0.47 0.66
DRYS 140801C00003000 C 08/01/14 3.0 0.09 0.10
DRYS 140801C00003500 C 08/01/14 3.5 0.00 0.01
DRYS 140801C00004000 C 08/01/14 4.0 0.00 0.05
DRYS 140801C00004500 C 08/01/14 4.5 0.00 0.05
DRYS 140801C00005000 C 08/01/14 5.0 0.00 0.05
DRYS 140801C00005500 C 08/01/14 5.5 0.00 0.05
DRYS 140801C00006000 C 08/01/14 6.0 0.00 0.05
DRYS 140801C00006500 C 08/01/14 6.5 0.00 0.05
DRYS 140801P00000500 P 08/01/14 0.5 0.00 0.05
DRYS 140801P00001000 P 08/01/14 1.0 0.00 0.05
DRYS 140801P00001500 P 08/01/14 1.5 0.00 0.05
DRYS 140801P00002000 P 08/01/14 2.0 0.00 0.05
DRYS 140801P00002500 P 08/01/14 2.5 0.00 0.05
DRYS 140801P00003000 P 08/01/14 3.0 0.02 0.06
DRYS 140801P00003500 P 08/01/14 3.5 0.43 0.49
DRYS 140801P00004000 P 08/01/14 4.0 0.83 0.99
DRYS 140801P00004500 P 08/01/14 4.5 1.36 1.50
DRYS 140801P00005000 P 08/01/14 5.0 1.85 2.01
DRYS 140801P00005500 P 08/01/14 5.5 2.35 2.51
DRYS 140801P00006000 P 08/01/14 6.0 2.84 3.05
DRYS 140801P00006500 P 08/01/14 6.5 3.35 3.60
DRYS 140808C00000500 C 08/08/14 0.5 2.42 2.68
DRYS 140808C00001000 C 08/08/14 1.0 1.95 2.17
DRYS 140808C00001500 C 08/08/14 1.5 1.45 1.68
DRYS 140808C00002000 C 08/08/14 2.0 0.95 1.16
DRYS 140808C00002500 C 08/08/14 2.5 0.49 0.63
DRYS 140808C00003000 C 08/08/14 3.0 0.13 0.14
DRYS 140808C00003500 C 08/08/14 3.5 0.01 0.04
DRYS 140808C00004000 C 08/08/14 4.0 0.00 0.10
DRYS 140808C00004500 C 08/08/14 4.5 0.00 0.12
DRYS 140808C00005000 C 08/08/14 5.0 0.00 0.12
DRYS 140808C00005500 C 08/08/14 5.5 0.00 0.12
DRYS 140808C00006000 C 08/08/14 6.0 0.00 0.12
DRYS 140808C00006500 C 08/08/14 6.5 0.00 0.12
DRYS 140808P00000500 P 08/08/14 0.5 0.00 0.12
DRYS 140808P00001000 P 08/08/14 1.0 0.00 0.12
DRYS 140808P00001500 P 08/08/14 1.5 0.00 0.12
DRYS 140808P00002000 P 08/08/14 2.0 0.00 0.12
DRYS 140808P00002500 P 08/08/14 2.5 0.00 0.12
DRYS 140808P00003000 P 08/08/14 3.0 0.08 0.14
DRYS 140808P00003500 P 08/08/14 3.5 0.41 0.53
DRYS 140808P00004000 P 08/08/14 4.0 0.86 1.07
DRYS 140808P00004500 P 08/08/14 4.5 1.33 1.56
DRYS 140808P00005000 P 08/08/14 5.0 1.83 2.05
DRYS 140808P00005500 P 08/08/14 5.5 2.32 2.58
DRYS 140808P00006000 P 08/08/14 6.0 2.82 3.10
DRYS 140808P00006500 P 08/08/14 6.5 3.30 3.60
DRYS 140816C00000500 C 08/16/14 0.5 2.48 2.58
DRYS 140816C00001000 C 08/16/14 1.0 1.99 2.08
DRYS 140816C00001500 C 08/16/14 1.5 1.49 1.58
DRYS 140816C00002000 C 08/16/14 2.0 0.99 1.08
DRYS 140816C00002500 C 08/16/14 2.5 0.50 0.59
DRYS 140816C00003000 C 08/16/14 3.0 0.16 0.18
DRYS 140816C00003500 C 08/16/14 3.5 0.02 0.03
DRYS 140816C00004000 C 08/16/14 4.0 0.00 0.02
DRYS 140816C00004500 C 08/16/14 4.5 0.00 0.03
DRYS 140816C00005000 C 08/16/14 5.0 0.00 0.03
DRYS 140816C00005500 C 08/16/14 5.5 0.00 0.02
DRYS 140816C00006000 C 08/16/14 6.0 0.00 0.02
DRYS 140816C00007000 C 08/16/14 7.0 0.00 0.03
DRYS 140816C00008000 C 08/16/14 8.0 0.00 0.03
DRYS 140816P00000500 P 08/16/14 0.5 0.00 0.02
DRYS 140816P00001000 P 08/16/14 1.0 0.00 0.02
DRYS 140816P00001500 P 08/16/14 1.5 0.00 0.02
DRYS 140816P00002000 P 08/16/14 2.0 0.00 0.03
DRYS 140816P00002500 P 08/16/14 2.5 0.01 0.04
DRYS 140816P00003000 P 08/16/14 3.0 0.10 0.13
DRYS 140816P00003500 P 08/16/14 3.5 0.45 0.53
DRYS 140816P00004000 P 08/16/14 4.0 0.93 1.01
DRYS 140816P00004500 P 08/16/14 4.5 1.43 1.52
DRYS 140816P00005000 P 08/16/14 5.0 1.93 2.02
DRYS 140816P00005500 P 08/16/14 5.5 2.43 2.52
DRYS 140816P00006000 P 08/16/14 6.0 2.93 3.05
DRYS 140816P00007000 P 08/16/14 7.0 3.90 4.05
DRYS 140816P00008000 P 08/16/14 8.0 4.90 5.05
DRYS 140822C00000500 C 08/22/14 0.5 2.45 2.70
DRYS 140822C00001000 C 08/22/14 1.0 1.95 2.16
DRYS 140822C00001500 C 08/22/14 1.5 1.47 1.66
DRYS 140822C00002000 C 08/22/14 2.0 0.97 1.18
DRYS 140822C00002500 C 08/22/14 2.5 0.49 0.69
DRYS 140822C00003000 C 08/22/14 3.0 0.14 0.21
DRYS 140822C00003500 C 08/22/14 3.5 0.01 0.11
DRYS 140822C00004000 C 08/22/14 4.0 0.00 0.10
DRYS 140822C00004500 C 08/22/14 4.5 0.00 0.12
DRYS 140822C00005000 C 08/22/14 5.0 0.00 0.12
DRYS 140822C00005500 C 08/22/14 5.5 0.00 0.12
DRYS 140822C00006000 C 08/22/14 6.0 0.00 0.12
DRYS 140822C00006500 C 08/22/14 6.5 0.00 0.12
DRYS 140822P00000500 P 08/22/14 0.5 0.00 0.12
DRYS 140822P00001000 P 08/22/14 1.0 0.00 0.13
DRYS 140822P00001500 P 08/22/14 1.5 0.00 0.12
DRYS 140822P00002000 P 08/22/14 2.0 0.00 0.12
DRYS 140822P00002500 P 08/22/14 2.5 0.01 0.12
DRYS 140822P00003000 P 08/22/14 3.0 0.11 0.20
DRYS 140822P00003500 P 08/22/14 3.5 0.41 0.58
DRYS 140822P00004000 P 08/22/14 4.0 0.87 1.06
DRYS 140822P00004500 P 08/22/14 4.5 1.36 1.57
DRYS 140822P00005000 P 08/22/14 5.0 1.85 2.07
DRYS 140822P00005500 P 08/22/14 5.5 2.34 2.55
DRYS 140822P00006000 P 08/22/14 6.0 2.79 3.15
DRYS 140822P00006500 P 08/22/14 6.5 3.35 3.60
DRYS 140829C00000500 C 08/29/14 0.5 2.45 2.67
DRYS 140829C00001000 C 08/29/14 1.0 1.93 2.11
DRYS 140829C00001500 C 08/29/14 1.5 1.46 1.66
DRYS 140829C00002000 C 08/29/14 2.0 0.95 1.17
DRYS 140829C00002500 C 08/29/14 2.5 0.50 0.69
DRYS 140829C00003000 C 08/29/14 3.0 0.14 0.22
DRYS 140829C00003500 C 08/29/14 3.5 0.02 0.10
DRYS 140829C00004000 C 08/29/14 4.0 0.00 0.10
DRYS 140829C00004500 C 08/29/14 4.5 0.00 0.12
DRYS 140829C00005000 C 08/29/14 5.0 0.00 0.12
DRYS 140829C00005500 C 08/29/14 5.5 0.00 0.12
DRYS 140829C00006000 C 08/29/14 6.0 0.00 0.12
DRYS 140829P00000500 P 08/29/14 0.5 0.00 0.12
DRYS 140829P00001000 P 08/29/14 1.0 0.00 0.12
DRYS 140829P00001500 P 08/29/14 1.5 0.00 0.12
DRYS 140829P00002000 P 08/29/14 2.0 0.00 0.12
DRYS 140829P00002500 P 08/29/14 2.5 0.01 0.12
DRYS 140829P00003000 P 08/29/14 3.0 0.12 0.22
DRYS 140829P00003500 P 08/29/14 3.5 0.41 0.59
DRYS 140829P00004000 P 08/29/14 4.0 0.85 1.08
DRYS 140829P00004500 P 08/29/14 4.5 1.34 1.57
DRYS 140829P00005000 P 08/29/14 5.0 1.84 2.07
DRYS 140829P00005500 P 08/29/14 5.5 2.34 2.55
DRYS 140829P00006000 P 08/29/14 6.0 2.84 3.10
DRYS 140905C00000500 C 09/05/14 0.5 2.36 2.75
DRYS 140905C00001000 C 09/05/14 1.0 1.93 2.18
DRYS 140905C00001500 C 09/05/14 1.5 1.42 1.68
DRYS 140905C00002000 C 09/05/14 2.0 0.95 1.18
DRYS 140905C00002500 C 09/05/14 2.5 0.47 0.65
DRYS 140905C00003000 C 09/05/14 3.0 0.17 0.26
DRYS 140905C00003500 C 09/05/14 3.5 0.05 0.13
DRYS 140905C00004000 C 09/05/14 4.0 0.01 0.10
DRYS 140905C00004500 C 09/05/14 4.5 0.00 0.12
DRYS 140905C00005000 C 09/05/14 5.0 0.00 0.12
DRYS 140905C00005500 C 09/05/14 5.5 0.00 0.12
DRYS 140905P00000500 P 09/05/14 0.5 0.00 0.12
DRYS 140905P00001000 P 09/05/14 1.0 0.00 0.12
DRYS 140905P00001500 P 09/05/14 1.5 0.00 0.13
DRYS 140905P00002000 P 09/05/14 2.0 0.00 0.12
DRYS 140905P00002500 P 09/05/14 2.5 0.01 0.12
DRYS 140905P00003000 P 09/05/14 3.0 0.12 0.23
DRYS 140905P00003500 P 09/05/14 3.5 0.40 0.62
DRYS 140905P00004000 P 09/05/14 4.0 0.84 1.08
DRYS 140905P00004500 P 09/05/14 4.5 1.32 1.57
DRYS 140905P00005000 P 09/05/14 5.0 1.84 2.06
DRYS 140905P00005500 P 09/05/14 5.5 2.34 2.56
DRYS 140920C00000500 C 09/20/14 0.5 2.48 2.58
DRYS 140920C00001000 C 09/20/14 1.0 1.98 2.07
DRYS 140920C00001500 C 09/20/14 1.5 1.48 1.59
DRYS 140920C00002000 C 09/20/14 2.0 1.05 1.09
DRYS 140920C00002500 C 09/20/14 2.5 0.53 0.64
DRYS 140920C00003000 C 09/20/14 3.0 0.25 0.27
DRYS 140920C00003500 C 09/20/14 3.5 0.08 0.09
DRYS 140920C00004000 C 09/20/14 4.0 0.03 0.04
DRYS 140920C00004500 C 09/20/14 4.5 0.00 0.04
DRYS 140920C00005000 C 09/20/14 5.0 0.00 0.03
DRYS 140920C00005500 C 09/20/14 5.5 0.00 0.03
DRYS 140920C00006000 C 09/20/14 6.0 0.00 0.03
DRYS 140920C00007000 C 09/20/14 7.0 0.00 0.02
DRYS 140920C00008000 C 09/20/14 8.0 0.00 0.02
DRYS 140920P00000500 P 09/20/14 0.5 0.00 0.02
DRYS 140920P00001000 P 09/20/14 1.0 0.00 0.02
DRYS 140920P00001500 P 09/20/14 1.5 0.00 0.03
DRYS 140920P00002000 P 09/20/14 2.0 0.00 0.05
DRYS 140920P00002500 P 09/20/14 2.5 0.05 0.06
DRYS 140920P00003000 P 09/20/14 3.0 0.19 0.22
DRYS 140920P00003500 P 09/20/14 3.5 0.51 0.56
DRYS 140920P00004000 P 09/20/14 4.0 0.95 1.05
DRYS 140920P00004500 P 09/20/14 4.5 1.43 1.53
DRYS 140920P00005000 P 09/20/14 5.0 1.93 2.03
DRYS 140920P00005500 P 09/20/14 5.5 2.43 2.53
DRYS 140920P00006000 P 09/20/14 6.0 2.93 3.05
DRYS 140920P00007000 P 09/20/14 7.0 3.90 4.05
DRYS 140920P00008000 P 09/20/14 8.0 4.90 5.05
DRYS 141220C00000500 C 12/20/14 0.5 2.38 2.69
DRYS 141220C00001000 C 12/20/14 1.0 1.96 2.17
DRYS 141220C00001500 C 12/20/14 1.5 1.48 1.65
DRYS 141220C00002000 C 12/20/14 2.0 1.02 1.23
DRYS 141220C00002500 C 12/20/14 2.5 0.65 0.75
DRYS 141220C00003000 C 12/20/14 3.0 0.40 0.44
DRYS 141220C00003500 C 12/20/14 3.5 0.21 0.25
DRYS 141220C00004000 C 12/20/14 4.0 0.12 0.15
DRYS 141220C00004500 C 12/20/14 4.5 0.04 0.11
DRYS 141220C00005000 C 12/20/14 5.0 0.02 0.09
DRYS 141220C00005500 C 12/20/14 5.5 0.00 0.08
DRYS 141220C00006000 C 12/20/14 6.0 0.00 0.06
DRYS 141220C00007000 C 12/20/14 7.0 0.00 0.06
DRYS 141220C00008000 C 12/20/14 8.0 0.00 0.04
DRYS 141220P00000500 P 12/20/14 0.5 0.00 0.02
DRYS 141220P00001000 P 12/20/14 1.0 0.00 0.03
DRYS 141220P00001500 P 12/20/14 1.5 0.01 0.06
DRYS 141220P00002000 P 12/20/14 2.0 0.05 0.10
DRYS 141220P00002500 P 12/20/14 2.5 0.15 0.18
DRYS 141220P00003000 P 12/20/14 3.0 0.35 0.40
DRYS 141220P00003500 P 12/20/14 3.5 0.65 0.75
DRYS 141220P00004000 P 12/20/14 4.0 1.04 1.14
DRYS 141220P00004500 P 12/20/14 4.5 1.41 1.64
DRYS 141220P00005000 P 12/20/14 5.0 1.88 2.10
DRYS 141220P00005500 P 12/20/14 5.5 2.35 2.65
DRYS 141220P00006000 P 12/20/14 6.0 2.86 3.15
DRYS 141220P00007000 P 12/20/14 7.0 3.80 4.15
DRYS 141220P00008000 P 12/20/14 8.0 4.80 5.15
DRYS 150117C00000500 C 01/17/15 0.5 2.38 2.69
DRYS 150117C00001000 C 01/17/15 1.0 1.96 2.19
DRYS 150117C00001500 C 01/17/15 1.5 1.48 1.60
DRYS 150117C00002000 C 01/17/15 2.0 1.03 1.25
DRYS 150117C00002500 C 01/17/15 2.5 0.71 0.81
DRYS 150117C00003000 C 01/17/15 3.0 0.44 0.48
DRYS 150117C00003500 C 01/17/15 3.5 0.26 0.27
DRYS 150117C00004000 C 01/17/15 4.0 0.14 0.17
DRYS 150117C00004500 C 01/17/15 4.5 0.08 0.14
DRYS 150117C00005000 C 01/17/15 5.0 0.07 0.09
DRYS 150117C00005500 C 01/17/15 5.5 0.03 0.09
DRYS 150117C00007000 C 01/17/15 7.0 0.04 0.05
DRYS 150117C00010000 C 01/17/15 10.0 0.00 0.04
DRYS 150117P00000500 P 01/17/15 0.5 0.00 0.03
DRYS 150117P00001000 P 01/17/15 1.0 0.00 0.03
DRYS 150117P00001500 P 01/17/15 1.5 0.01 0.07
DRYS 150117P00002000 P 01/17/15 2.0 0.06 0.12
DRYS 150117P00002500 P 01/17/15 2.5 0.18 0.21
DRYS 150117P00003000 P 01/17/15 3.0 0.40 0.42
DRYS 150117P00003500 P 01/17/15 3.5 0.69 0.77
DRYS 150117P00004000 P 01/17/15 4.0 1.04 1.18
DRYS 150117P00004500 P 01/17/15 4.5 1.48 1.62
DRYS 150117P00005000 P 01/17/15 5.0 1.90 2.13
DRYS 150117P00005500 P 01/17/15 5.5 2.31 2.68
DRYS 150117P00007000 P 01/17/15 7.0 3.80 4.15
DRYS 150117P00010000 P 01/17/15 10.0 6.75 7.10
DRYS 150320C00000500 C 03/20/15 0.5 2.38 2.69
DRYS 150320C00001000 C 03/20/15 1.0 1.96 2.20
DRYS 150320C00001500 C 03/20/15 1.5 1.50 1.73
DRYS 150320C00002000 C 03/20/15 2.0 1.10 1.28
DRYS 150320C00002500 C 03/20/15 2.5 0.73 0.87
DRYS 150320C00003000 C 03/20/15 3.0 0.47 0.60
DRYS 150320C00003500 C 03/20/15 3.5 0.28 0.40
DRYS 150320C00004000 C 03/20/15 4.0 0.18 0.29
DRYS 150320C00004500 C 03/20/15 4.5 0.09 0.21
DRYS 150320C00005000 C 03/20/15 5.0 0.05 0.16
DRYS 150320C00005500 C 03/20/15 5.5 0.03 0.12
DRYS 150320C00006000 C 03/20/15 6.0 0.02 0.11
DRYS 150320C00007000 C 03/20/15 7.0 0.00 0.09
DRYS 150320P00000500 P 03/20/15 0.5 0.00 0.03
DRYS 150320P00001000 P 03/20/15 1.0 0.00 0.04
DRYS 150320P00001500 P 03/20/15 1.5 0.02 0.08
DRYS 150320P00002000 P 03/20/15 2.0 0.09 0.16
DRYS 150320P00002500 P 03/20/15 2.5 0.23 0.27
DRYS 150320P00003000 P 03/20/15 3.0 0.43 0.54
DRYS 150320P00003500 P 03/20/15 3.5 0.77 0.85
DRYS 150320P00004000 P 03/20/15 4.0 1.10 1.25
DRYS 150320P00004500 P 03/20/15 4.5 1.52 1.68
DRYS 150320P00005000 P 03/20/15 5.0 1.94 2.17
DRYS 150320P00005500 P 03/20/15 5.5 2.35 2.71
DRYS 150320P00006000 P 03/20/15 6.0 2.81 3.15
DRYS 150320P00007000 P 03/20/15 7.0 3.80 4.20
DRYS 160115C00001000 C 01/15/16 1.0 1.95 2.16
DRYS 160115C00001500 C 01/15/16 1.5 1.48 1.95
DRYS 160115C00002000 C 01/15/16 2.0 1.35 1.46
DRYS 160115C00002500 C 01/15/16 2.5 1.00 1.14
DRYS 160115C00003000 C 01/15/16 3.0 0.80 0.87
DRYS 160115C00003500 C 01/15/16 3.5 0.62 0.75
DRYS 160115C00004000 C 01/15/16 4.0 0.53 0.62
DRYS 160115C00004500 C 01/15/16 4.5 0.34 0.51
DRYS 160115C00005000 C 01/15/16 5.0 0.26 0.40
DRYS 160115C00005500 C 01/15/16 5.5 0.20 0.39
DRYS 160115C00007000 C 01/15/16 7.0 0.09 0.27
DRYS 160115C00010000 C 01/15/16 10.0 0.02 0.18
DRYS 160115P00001000 P 01/15/16 1.0 0.04 0.10
DRYS 160115P00001500 P 01/15/16 1.5 0.10 0.20
DRYS 160115P00002000 P 01/15/16 2.0 0.24 0.34
DRYS 160115P00002500 P 01/15/16 2.5 0.44 0.54
DRYS 160115P00003000 P 01/15/16 3.0 0.70 0.83
DRYS 160115P00003500 P 01/15/16 3.5 1.02 1.17
DRYS 160115P00004000 P 01/15/16 4.0 1.35 1.56
DRYS 160115P00004500 P 01/15/16 4.5 1.75 1.96
DRYS 160115P00005000 P 01/15/16 5.0 2.17 2.38
DRYS 160115P00005500 P 01/15/16 5.5 2.59 2.83
DRYS 160115P00007000 P 01/15/16 7.0 4.00 4.20
DRYS 160115P00010000 P 01/15/16 10.0 6.90 7.05

OPRA data is delayed 15 minutes.