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 (2014-11-28)Premium Content

Dryships Inc (DRYS)
As of Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DRYS 141220C00000500 C 12/20/14 0.5 0.23 0.50
DRYS 141220C00001000 C 12/20/14 1.0 0.01 0.02
DRYS 141220C00001500 C 12/20/14 1.5 0.00 0.01
DRYS 141220C00002000 C 12/20/14 2.0 0.00 0.02
DRYS 141220C00002500 C 12/20/14 2.5 0.00 0.02
DRYS 141220C00003000 C 12/20/14 3.0 0.00 0.01
DRYS 141220C00003500 C 12/20/14 3.5 0.00 0.01
DRYS 141220C00004000 C 12/20/14 4.0 0.00 0.01
DRYS 141220C00004500 C 12/20/14 4.5 0.00 0.04
DRYS 141220C00005000 C 12/20/14 5.0 0.00 0.04
DRYS 141220C00005500 C 12/20/14 5.5 0.00 0.04
DRYS 141220C00006000 C 12/20/14 6.0 0.00 0.04
DRYS 141220C00007000 C 12/20/14 7.0 0.00 0.04
DRYS 141220C00008000 C 12/20/14 8.0 0.00 0.04
DRYS 141220P00000500 P 12/20/14 0.5 0.00 0.06
DRYS 141220P00001000 P 12/20/14 1.0 0.07 0.14
DRYS 141220P00001500 P 12/20/14 1.5 0.55 0.60
DRYS 141220P00002000 P 12/20/14 2.0 1.06 1.27
DRYS 141220P00002500 P 12/20/14 2.5 1.52 1.78
DRYS 141220P00003000 P 12/20/14 3.0 2.03 2.10
DRYS 141220P00003500 P 12/20/14 3.5 2.54 2.60
DRYS 141220P00004000 P 12/20/14 4.0 2.93 3.20
DRYS 141220P00004500 P 12/20/14 4.5 3.45 3.65
DRYS 141220P00005000 P 12/20/14 5.0 3.95 4.15
DRYS 141220P00005500 P 12/20/14 5.5 4.45 4.65
DRYS 141220P00006000 P 12/20/14 6.0 4.95 5.15
DRYS 141220P00007000 P 12/20/14 7.0 5.90 6.15
DRYS 141220P00008000 P 12/20/14 8.0 6.90 7.15
DRYS 141226C00000500 C 12/26/14 0.5 0.13 0.62
DRYS 141226C00001000 C 12/26/14 1.0 0.02 0.05
DRYS 141226C00001500 C 12/26/14 1.5 0.00 0.07
DRYS 141226C00002000 C 12/26/14 2.0 0.00 0.09
DRYS 141226C00002500 C 12/26/14 2.5 0.00 0.05
DRYS 141226P00000500 P 12/26/14 0.5 0.00 0.03
DRYS 141226P00001000 P 12/26/14 1.0 0.00 0.17
DRYS 141226P00001500 P 12/26/14 1.5 0.52 0.70
DRYS 141226P00002000 P 12/26/14 2.0 1.02 1.20
DRYS 141226P00002500 P 12/26/14 2.5 1.52 1.70
DRYS 150102C00000500 C 01/02/15 0.5 0.29 0.60
DRYS 150102C00001000 C 01/02/15 1.0 0.03 0.07
DRYS 150102C00001500 C 01/02/15 1.5 0.00 0.08
DRYS 150102C00002000 C 01/02/15 2.0 0.00 0.06
DRYS 150102C00002500 C 01/02/15 2.5 0.00 0.10
DRYS 150102P00000500 P 01/02/15 0.5 0.00 0.05
DRYS 150102P00001000 P 01/02/15 1.0 0.07 0.25
DRYS 150102P00001500 P 01/02/15 1.5 0.52 0.71
DRYS 150102P00002000 P 01/02/15 2.0 1.02 1.20
DRYS 150102P00002500 P 01/02/15 2.5 1.52 1.70
DRYS 150109C00000500 C 01/09/15 0.5 0.10 0.65
DRYS 150109C00001000 C 01/09/15 1.0 0.05 0.10
DRYS 150109C00001500 C 01/09/15 1.5 0.00 0.17
DRYS 150109C00002000 C 01/09/15 2.0 0.00 0.08
DRYS 150109C00002500 C 01/09/15 2.5 0.00 0.19
DRYS 150109P00000500 P 01/09/15 0.5 0.00 0.25
DRYS 150109P00001000 P 01/09/15 1.0 0.05 0.25
DRYS 150109P00001500 P 01/09/15 1.5 0.52 0.75
DRYS 150109P00002000 P 01/09/15 2.0 1.02 1.21
DRYS 150109P00002500 P 01/09/15 2.5 1.52 1.71
DRYS 150117C00000500 C 01/17/15 0.5 0.40 0.50
DRYS 150117C00001000 C 01/17/15 1.0 0.08 0.12
DRYS 150117C00001500 C 01/17/15 1.5 0.00 0.03
DRYS 150117C00002000 C 01/17/15 2.0 0.00 0.02
DRYS 150117C00002500 C 01/17/15 2.5 0.00 0.02
DRYS 150117C00003000 C 01/17/15 3.0 0.00 0.01
DRYS 150117C00003500 C 01/17/15 3.5 0.00 0.02
DRYS 150117C00004000 C 01/17/15 4.0 0.00 0.01
DRYS 150117C00004500 C 01/17/15 4.5 0.00 0.01
DRYS 150117C00005000 C 01/17/15 5.0 0.00 0.02
DRYS 150117C00005500 C 01/17/15 5.5 0.00 0.01
DRYS 150117C00006000 C 01/17/15 6.0 0.00 0.03
DRYS 150117C00007000 C 01/17/15 7.0 0.00 0.02
DRYS 150117C00010000 C 01/17/15 10.0 0.00 0.02
DRYS 150117P00000500 P 01/17/15 0.5 0.01 0.04
DRYS 150117P00001000 P 01/17/15 1.0 0.15 0.19
DRYS 150117P00001500 P 01/17/15 1.5 0.54 0.61
DRYS 150117P00002000 P 01/17/15 2.0 1.03 1.28
DRYS 150117P00002500 P 01/17/15 2.5 1.52 1.61
DRYS 150117P00003000 P 01/17/15 3.0 2.05 2.14
DRYS 150117P00003500 P 01/17/15 3.5 2.52 2.63
DRYS 150117P00004000 P 01/17/15 4.0 3.00 3.25
DRYS 150117P00004500 P 01/17/15 4.5 3.50 3.75
DRYS 150117P00005000 P 01/17/15 5.0 4.00 4.25
DRYS 150117P00005500 P 01/17/15 5.5 4.50 4.75
DRYS 150117P00006000 P 01/17/15 6.0 5.00 5.25
DRYS 150117P00007000 P 01/17/15 7.0 5.95 6.15
DRYS 150117P00010000 P 01/17/15 10.0 8.95 9.15
DRYS 150123C00000500 C 01/23/15 0.5 0.10 0.65
DRYS 150123C00001000 C 01/23/15 1.0 0.00 0.20
DRYS 150123C00001500 C 01/23/15 1.5 0.00 0.15
DRYS 150123C00002000 C 01/23/15 2.0 0.00 0.25
DRYS 150123P00000500 P 01/23/15 0.5 0.00 0.06
DRYS 150123P00001000 P 01/23/15 1.0 0.10 0.36
DRYS 150123P00001500 P 01/23/15 1.5 0.53 0.65
DRYS 150123P00002000 P 01/23/15 2.0 1.02 1.20
DRYS 150130C00000500 C 01/30/15 0.5 0.10 0.65
DRYS 150130C00001000 C 01/30/15 1.0 0.00 0.20
DRYS 150130C00001500 C 01/30/15 1.5 0.00 0.16
DRYS 150130P00000500 P 01/30/15 0.5 0.00 0.22
DRYS 150130P00001000 P 01/30/15 1.0 0.11 0.37
DRYS 150130P00001500 P 01/30/15 1.5 0.52 0.66
DRYS 150320C00000500 C 03/20/15 0.5 0.41 0.64
DRYS 150320C00001000 C 03/20/15 1.0 0.18 0.20
DRYS 150320C00001500 C 03/20/15 1.5 0.06 0.10
DRYS 150320C00002000 C 03/20/15 2.0 0.05 0.06
DRYS 150320C00002500 C 03/20/15 2.5 0.00 0.05
DRYS 150320C00003000 C 03/20/15 3.0 0.01 0.02
DRYS 150320C00003500 C 03/20/15 3.5 0.00 0.05
DRYS 150320C00004000 C 03/20/15 4.0 0.00 0.05
DRYS 150320C00004500 C 03/20/15 4.5 0.00 0.07
DRYS 150320C00005000 C 03/20/15 5.0 0.00 0.06
DRYS 150320C00005500 C 03/20/15 5.5 0.00 0.06
DRYS 150320C00006000 C 03/20/15 6.0 0.00 0.06
DRYS 150320C00007000 C 03/20/15 7.0 0.00 0.06
DRYS 150320P00000500 P 03/20/15 0.5 0.01 0.05
DRYS 150320P00001000 P 03/20/15 1.0 0.23 0.29
DRYS 150320P00001500 P 03/20/15 1.5 0.61 0.68
DRYS 150320P00002000 P 03/20/15 2.0 1.06 1.11
DRYS 150320P00002500 P 03/20/15 2.5 1.54 1.64
DRYS 150320P00003000 P 03/20/15 3.0 2.00 2.15
DRYS 150320P00003500 P 03/20/15 3.5 2.30 2.66
DRYS 150320P00004000 P 03/20/15 4.0 2.95 3.20
DRYS 150320P00004500 P 03/20/15 4.5 3.20 3.70
DRYS 150320P00005000 P 03/20/15 5.0 4.00 4.20
DRYS 150320P00005500 P 03/20/15 5.5 4.50 4.70
DRYS 150320P00006000 P 03/20/15 6.0 4.75 5.20
DRYS 150320P00007000 P 03/20/15 7.0 5.95 6.20
DRYS 150619C00000500 C 06/19/15 0.5 0.40 0.68
DRYS 150619C00001000 C 06/19/15 1.0 0.25 0.27
DRYS 150619C00001500 C 06/19/15 1.5 0.13 0.16
DRYS 150619C00002000 C 06/19/15 2.0 0.08 0.13
DRYS 150619C00002500 C 06/19/15 2.5 0.03 0.10
DRYS 150619C00003000 C 06/19/15 3.0 0.02 0.09
DRYS 150619C00003500 C 06/19/15 3.5 0.00 0.07
DRYS 150619C00004000 C 06/19/15 4.0 0.00 0.08
DRYS 150619C00005000 C 06/19/15 5.0 0.00 0.05
DRYS 150619C00006000 C 06/19/15 6.0 0.00 0.08
DRYS 150619P00000500 P 06/19/15 0.5 0.04 0.10
DRYS 150619P00001000 P 06/19/15 1.0 0.28 0.33
DRYS 150619P00001500 P 06/19/15 1.5 0.66 0.74
DRYS 150619P00002000 P 06/19/15 2.0 1.11 1.22
DRYS 150619P00002500 P 06/19/15 2.5 1.56 1.71
DRYS 150619P00003000 P 06/19/15 3.0 1.93 2.27
DRYS 150619P00003500 P 06/19/15 3.5 2.48 2.64
DRYS 150619P00004000 P 06/19/15 4.0 2.76 3.20
DRYS 150619P00005000 P 06/19/15 5.0 3.70 4.20
DRYS 150619P00006000 P 06/19/15 6.0 4.95 5.20
DRYS 160115C00000500 C 01/15/16 0.5 0.24 0.90
DRYS 160115C00001000 C 01/15/16 1.0 0.30 0.37
DRYS 160115C00001500 C 01/15/16 1.5 0.19 0.24
DRYS 160115C00002000 C 01/15/16 2.0 0.14 0.20
DRYS 160115C00002500 C 01/15/16 2.5 0.09 0.17
DRYS 160115C00003000 C 01/15/16 3.0 0.08 0.15
DRYS 160115C00003500 C 01/15/16 3.5 0.07 0.14
DRYS 160115C00004000 C 01/15/16 4.0 0.05 0.13
DRYS 160115C00004500 C 01/15/16 4.5 0.03 0.11
DRYS 160115C00005000 C 01/15/16 5.0 0.03 0.11
DRYS 160115C00005500 C 01/15/16 5.5 0.02 0.11
DRYS 160115C00007000 C 01/15/16 7.0 0.01 0.11
DRYS 160115C00010000 C 01/15/16 10.0 0.00 0.11
DRYS 160115P00000500 P 01/15/16 0.5 0.07 0.13
DRYS 160115P00001000 P 01/15/16 1.0 0.36 0.42
DRYS 160115P00001500 P 01/15/16 1.5 0.75 0.80
DRYS 160115P00002000 P 01/15/16 2.0 1.18 1.28
DRYS 160115P00002500 P 01/15/16 2.5 1.64 1.75
DRYS 160115P00003000 P 01/15/16 3.0 2.12 2.22
DRYS 160115P00003500 P 01/15/16 3.5 2.62 2.70
DRYS 160115P00004000 P 01/15/16 4.0 3.10 3.20
DRYS 160115P00004500 P 01/15/16 4.5 3.30 3.75
DRYS 160115P00005000 P 01/15/16 5.0 3.80 4.25
DRYS 160115P00005500 P 01/15/16 5.5 4.00 4.75
DRYS 160115P00007000 P 01/15/16 7.0 5.70 6.25
DRYS 160115P00010000 P 01/15/16 10.0 8.70 9.25
DRYS 170120C00001000 C 01/20/17 1.0 0.43 0.50
DRYS 170120C00002000 C 01/20/17 2.0 0.22 0.34
DRYS 170120C00003000 C 01/20/17 3.0 0.15 0.26
DRYS 170120C00004000 C 01/20/17 4.0 0.12 0.23
DRYS 170120P00001000 P 01/20/17 1.0 0.46 0.51
DRYS 170120P00002000 P 01/20/17 2.0 1.25 1.36
DRYS 170120P00003000 P 01/20/17 3.0 2.15 2.30
DRYS 170120P00004000 P 01/20/17 4.0 3.10 3.25

OPRA data is delayed 15 minutes.