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 (2014-08-29)Premium Content

Dryships Inc (DRYS)
As of Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DRYS 141024C00000500 C 10/24/14 0.5 0.65 1.63
DRYS 141024C00001000 C 10/24/14 1.0 0.38 1.13
DRYS 141024C00001500 C 10/24/14 1.5 0.35 0.72
DRYS 141024C00002000 C 10/24/14 2.0 0.00 0.08
DRYS 141024C00002500 C 10/24/14 2.5 0.00 0.05
DRYS 141024C00003000 C 10/24/14 3.0 0.00 0.01
DRYS 141024C00003500 C 10/24/14 3.5 0.00 0.07
DRYS 141024C00004000 C 10/24/14 4.0 0.00 0.07
DRYS 141024C00004500 C 10/24/14 4.5 0.00 0.07
DRYS 141024C00005000 C 10/24/14 5.0 0.00 0.07
DRYS 141024C00005500 C 10/24/14 5.5 0.00 0.07
DRYS 141024C00006000 C 10/24/14 6.0 0.00 0.07
DRYS 141024C00006500 C 10/24/14 6.5 0.00 0.07
DRYS 141024P00000500 P 10/24/14 0.5 0.00 0.07
DRYS 141024P00001000 P 10/24/14 1.0 0.00 0.06
DRYS 141024P00001500 P 10/24/14 1.5 0.00 0.07
DRYS 141024P00002000 P 10/24/14 2.0 0.05 0.21
DRYS 141024P00002500 P 10/24/14 2.5 0.08 0.93
DRYS 141024P00003000 P 10/24/14 3.0 0.56 1.45
DRYS 141024P00003500 P 10/24/14 3.5 0.35 2.85
DRYS 141024P00004000 P 10/24/14 4.0 0.83 2.52
DRYS 141024P00004500 P 10/24/14 4.5 0.22 3.05
DRYS 141024P00005000 P 10/24/14 5.0 1.84 3.55
DRYS 141024P00005500 P 10/24/14 5.5 2.31 4.10
DRYS 141024P00006000 P 10/24/14 6.0 2.74 5.20
DRYS 141024P00006500 P 10/24/14 6.5 2.99 5.75
DRYS 141031C00000500 C 10/31/14 0.5 0.30 1.54
DRYS 141031C00001000 C 10/31/14 1.0 0.15 1.23
DRYS 141031C00001500 C 10/31/14 1.5 0.18 0.70
DRYS 141031C00002000 C 10/31/14 2.0 0.02 0.15
DRYS 141031C00002500 C 10/31/14 2.5 0.00 0.04
DRYS 141031C00003000 C 10/31/14 3.0 0.00 0.01
DRYS 141031C00003500 C 10/31/14 3.5 0.00 0.07
DRYS 141031C00004000 C 10/31/14 4.0 0.00 0.07
DRYS 141031C00004500 C 10/31/14 4.5 0.00 0.07
DRYS 141031C00005000 C 10/31/14 5.0 0.00 0.07
DRYS 141031C00005500 C 10/31/14 5.5 0.00 0.07
DRYS 141031C00006000 C 10/31/14 6.0 0.00 0.07
DRYS 141031P00000500 P 10/31/14 0.5 0.00 0.07
DRYS 141031P00001000 P 10/31/14 1.0 0.00 0.08
DRYS 141031P00001500 P 10/31/14 1.5 0.01 0.05
DRYS 141031P00002000 P 10/31/14 2.0 0.15 0.20
DRYS 141031P00002500 P 10/31/14 2.5 0.23 0.75
DRYS 141031P00003000 P 10/31/14 3.0 0.77 1.55
DRYS 141031P00003500 P 10/31/14 3.5 0.65 2.50
DRYS 141031P00004000 P 10/31/14 4.0 0.60 3.00
DRYS 141031P00004500 P 10/31/14 4.5 2.07 2.85
DRYS 141031P00005000 P 10/31/14 5.0 2.40 3.40
DRYS 141031P00005500 P 10/31/14 5.5 2.94 4.05
DRYS 141031P00006000 P 10/31/14 6.0 2.97 4.55
DRYS 141107C00000500 C 11/07/14 0.5 0.00 1.75
DRYS 141107C00001000 C 11/07/14 1.0 0.60 1.25
DRYS 141107C00001500 C 11/07/14 1.5 0.30 0.81
DRYS 141107C00002000 C 11/07/14 2.0 0.11 0.20
DRYS 141107C00002500 C 11/07/14 2.5 0.02 0.09
DRYS 141107C00003000 C 11/07/14 3.0 0.00 0.16
DRYS 141107C00003500 C 11/07/14 3.5 0.00 0.04
DRYS 141107C00004000 C 11/07/14 4.0 0.00 0.15
DRYS 141107C00004500 C 11/07/14 4.5 0.00 0.15
DRYS 141107C00005000 C 11/07/14 5.0 0.00 0.10
DRYS 141107C00005500 C 11/07/14 5.5 0.00 0.15
DRYS 141107P00000500 P 11/07/14 0.5 0.00 0.15
DRYS 141107P00001000 P 11/07/14 1.0 0.00 0.13
DRYS 141107P00001500 P 11/07/14 1.5 0.00 0.12
DRYS 141107P00002000 P 11/07/14 2.0 0.00 0.28
DRYS 141107P00002500 P 11/07/14 2.5 0.05 1.05
DRYS 141107P00003000 P 11/07/14 3.0 0.60 1.45
DRYS 141107P00003500 P 11/07/14 3.5 1.05 1.83
DRYS 141107P00004000 P 11/07/14 4.0 1.45 2.85
DRYS 141107P00004500 P 11/07/14 4.5 1.90 2.85
DRYS 141107P00005000 P 11/07/14 5.0 2.35 3.35
DRYS 141107P00005500 P 11/07/14 5.5 1.55 5.70
DRYS 141114C00000500 C 11/14/14 0.5 0.00 2.65
DRYS 141114C00001000 C 11/14/14 1.0 0.00 1.50
DRYS 141114C00001500 C 11/14/14 1.5 0.23 0.97
DRYS 141114C00002000 C 11/14/14 2.0 0.00 0.28
DRYS 141114C00002500 C 11/14/14 2.5 0.05 0.15
DRYS 141114C00003000 C 11/14/14 3.0 0.00 0.15
DRYS 141114C00003500 C 11/14/14 3.5 0.00 0.15
DRYS 141114C00004000 C 11/14/14 4.0 0.00 0.12
DRYS 141114C00004500 C 11/14/14 4.5 0.00 0.15
DRYS 141114C00005000 C 11/14/14 5.0 0.00 0.09
DRYS 141114P00000500 P 11/14/14 0.5 0.00 0.25
DRYS 141114P00001000 P 11/14/14 1.0 0.00 0.13
DRYS 141114P00001500 P 11/14/14 1.5 0.00 0.13
DRYS 141114P00002000 P 11/14/14 2.0 0.00 0.33
DRYS 141114P00002500 P 11/14/14 2.5 0.21 0.80
DRYS 141114P00003000 P 11/14/14 3.0 0.60 1.59
DRYS 141114P00003500 P 11/14/14 3.5 0.70 2.05
DRYS 141114P00004000 P 11/14/14 4.0 0.95 2.30
DRYS 141114P00004500 P 11/14/14 4.5 1.35 2.90
DRYS 141114P00005000 P 11/14/14 5.0 1.45 4.00
DRYS 141122C00000500 C 11/22/14 0.5 1.39 1.49
DRYS 141122C00001000 C 11/22/14 1.0 0.92 1.01
DRYS 141122C00001500 C 11/22/14 1.5 0.51 0.58
DRYS 141122C00002000 C 11/22/14 2.0 0.19 0.23
DRYS 141122C00002500 C 11/22/14 2.5 0.05 0.10
DRYS 141122C00003000 C 11/22/14 3.0 0.01 0.04
DRYS 141122C00003500 C 11/22/14 3.5 0.00 0.02
DRYS 141122C00004000 C 11/22/14 4.0 0.00 0.04
DRYS 141122C00004500 C 11/22/14 4.5 0.00 0.04
DRYS 141122C00005000 C 11/22/14 5.0 0.00 0.04
DRYS 141122C00005500 C 11/22/14 5.5 0.00 0.04
DRYS 141122C00006000 C 11/22/14 6.0 0.00 0.04
DRYS 141122C00007000 C 11/22/14 7.0 0.00 0.04
DRYS 141122C00008000 C 11/22/14 8.0 0.00 0.04
DRYS 141122P00000500 P 11/22/14 0.5 0.00 0.04
DRYS 141122P00001000 P 11/22/14 1.0 0.01 0.05
DRYS 141122P00001500 P 11/22/14 1.5 0.08 0.12
DRYS 141122P00002000 P 11/22/14 2.0 0.24 0.29
DRYS 141122P00002500 P 11/22/14 2.5 0.60 0.68
DRYS 141122P00003000 P 11/22/14 3.0 1.04 1.14
DRYS 141122P00003500 P 11/22/14 3.5 1.52 1.63
DRYS 141122P00004000 P 11/22/14 4.0 2.02 2.13
DRYS 141122P00004500 P 11/22/14 4.5 2.52 2.62
DRYS 141122P00005000 P 11/22/14 5.0 3.00 3.15
DRYS 141122P00005500 P 11/22/14 5.5 3.50 3.65
DRYS 141122P00006000 P 11/22/14 6.0 4.00 4.15
DRYS 141122P00007000 P 11/22/14 7.0 5.00 5.15
DRYS 141122P00008000 P 11/22/14 8.0 6.00 6.15
DRYS 141128C00000500 C 11/28/14 0.5 0.00 2.75
DRYS 141128C00001000 C 11/28/14 1.0 0.00 2.05
DRYS 141128C00001500 C 11/28/14 1.5 0.30 0.80
DRYS 141128C00002000 C 11/28/14 2.0 0.08 0.46
DRYS 141128C00002500 C 11/28/14 2.5 0.00 0.24
DRYS 141128C00003000 C 11/28/14 3.0 0.00 0.21
DRYS 141128C00003500 C 11/28/14 3.5 0.00 0.25
DRYS 141128C00004000 C 11/28/14 4.0 0.00 0.13
DRYS 141128P00000500 P 11/28/14 0.5 0.00 0.25
DRYS 141128P00001000 P 11/28/14 1.0 0.00 0.25
DRYS 141128P00001500 P 11/28/14 1.5 0.03 0.19
DRYS 141128P00002000 P 11/28/14 2.0 0.00 0.49
DRYS 141128P00002500 P 11/28/14 2.5 0.35 1.14
DRYS 141128P00003000 P 11/28/14 3.0 0.00 3.20
DRYS 141128P00003500 P 11/28/14 3.5 0.90 2.00
DRYS 141128P00004000 P 11/28/14 4.0 0.82 2.50
DRYS 141220C00000500 C 12/20/14 0.5 1.40 1.51
DRYS 141220C00001000 C 12/20/14 1.0 0.94 1.03
DRYS 141220C00001500 C 12/20/14 1.5 0.55 0.63
DRYS 141220C00002000 C 12/20/14 2.0 0.27 0.31
DRYS 141220C00002500 C 12/20/14 2.5 0.13 0.18
DRYS 141220C00003000 C 12/20/14 3.0 0.07 0.12
DRYS 141220C00003500 C 12/20/14 3.5 0.05 0.08
DRYS 141220C00004000 C 12/20/14 4.0 0.02 0.05
DRYS 141220C00004500 C 12/20/14 4.5 0.00 0.06
DRYS 141220C00005000 C 12/20/14 5.0 0.00 0.05
DRYS 141220C00005500 C 12/20/14 5.5 0.00 0.05
DRYS 141220C00006000 C 12/20/14 6.0 0.00 0.05
DRYS 141220C00007000 C 12/20/14 7.0 0.01 0.05
DRYS 141220C00008000 C 12/20/14 8.0 0.00 0.05
DRYS 141220P00000500 P 12/20/14 0.5 0.00 0.04
DRYS 141220P00001000 P 12/20/14 1.0 0.03 0.08
DRYS 141220P00001500 P 12/20/14 1.5 0.12 0.17
DRYS 141220P00002000 P 12/20/14 2.0 0.35 0.38
DRYS 141220P00002500 P 12/20/14 2.5 0.68 0.75
DRYS 141220P00003000 P 12/20/14 3.0 1.11 1.18
DRYS 141220P00003500 P 12/20/14 3.5 1.54 1.67
DRYS 141220P00004000 P 12/20/14 4.0 2.05 2.15
DRYS 141220P00004500 P 12/20/14 4.5 2.50 2.64
DRYS 141220P00005000 P 12/20/14 5.0 3.00 3.15
DRYS 141220P00005500 P 12/20/14 5.5 3.50 3.65
DRYS 141220P00006000 P 12/20/14 6.0 3.95 4.15
DRYS 141220P00007000 P 12/20/14 7.0 4.95 5.15
DRYS 141220P00008000 P 12/20/14 8.0 5.95 6.15
DRYS 150117C00000500 C 01/17/15 0.5 1.40 1.83
DRYS 150117C00001000 C 01/17/15 1.0 0.97 1.38
DRYS 150117C00001500 C 01/17/15 1.5 0.60 0.70
DRYS 150117C00002000 C 01/17/15 2.0 0.32 0.41
DRYS 150117C00002500 C 01/17/15 2.5 0.15 0.21
DRYS 150117C00003000 C 01/17/15 3.0 0.10 0.16
DRYS 150117C00003500 C 01/17/15 3.5 0.04 0.12
DRYS 150117C00004000 C 01/17/15 4.0 0.04 0.05
DRYS 150117C00004500 C 01/17/15 4.5 0.02 0.09
DRYS 150117C00005000 C 01/17/15 5.0 0.02 0.05
DRYS 150117C00005500 C 01/17/15 5.5 0.00 0.08
DRYS 150117C00007000 C 01/17/15 7.0 0.02 0.05
DRYS 150117C00010000 C 01/17/15 10.0 0.00 0.09
DRYS 150117P00000500 P 01/17/15 0.5 0.00 0.05
DRYS 150117P00001000 P 01/17/15 1.0 0.05 0.12
DRYS 150117P00001500 P 01/17/15 1.5 0.19 0.22
DRYS 150117P00002000 P 01/17/15 2.0 0.40 0.45
DRYS 150117P00002500 P 01/17/15 2.5 0.72 0.81
DRYS 150117P00003000 P 01/17/15 3.0 1.13 1.23
DRYS 150117P00003500 P 01/17/15 3.5 1.58 1.69
DRYS 150117P00004000 P 01/17/15 4.0 2.00 2.17
DRYS 150117P00004500 P 01/17/15 4.5 2.21 2.66
DRYS 150117P00005000 P 01/17/15 5.0 2.69 3.15
DRYS 150117P00005500 P 01/17/15 5.5 3.15 3.65
DRYS 150117P00007000 P 01/17/15 7.0 4.65 5.15
DRYS 150117P00010000 P 01/17/15 10.0 7.65 8.15
DRYS 150320C00000500 C 03/20/15 0.5 1.39 1.87
DRYS 150320C00001000 C 03/20/15 1.0 0.99 1.30
DRYS 150320C00001500 C 03/20/15 1.5 0.65 0.74
DRYS 150320C00002000 C 03/20/15 2.0 0.44 0.48
DRYS 150320C00002500 C 03/20/15 2.5 0.24 0.33
DRYS 150320C00003000 C 03/20/15 3.0 0.16 0.25
DRYS 150320C00003500 C 03/20/15 3.5 0.11 0.18
DRYS 150320C00004000 C 03/20/15 4.0 0.07 0.17
DRYS 150320C00004500 C 03/20/15 4.5 0.05 0.14
DRYS 150320C00005000 C 03/20/15 5.0 0.02 0.12
DRYS 150320C00005500 C 03/20/15 5.5 0.00 0.13
DRYS 150320C00006000 C 03/20/15 6.0 0.02 0.10
DRYS 150320C00007000 C 03/20/15 7.0 0.00 0.15
DRYS 150320P00000500 P 03/20/15 0.5 0.00 0.05
DRYS 150320P00001000 P 03/20/15 1.0 0.07 0.13
DRYS 150320P00001500 P 03/20/15 1.5 0.22 0.28
DRYS 150320P00002000 P 03/20/15 2.0 0.48 0.54
DRYS 150320P00002500 P 03/20/15 2.5 0.79 0.87
DRYS 150320P00003000 P 03/20/15 3.0 1.21 1.30
DRYS 150320P00003500 P 03/20/15 3.5 1.63 1.74
DRYS 150320P00004000 P 03/20/15 4.0 2.09 2.21
DRYS 150320P00004500 P 03/20/15 4.5 2.57 2.69
DRYS 150320P00005000 P 03/20/15 5.0 2.70 3.20
DRYS 150320P00005500 P 03/20/15 5.5 3.20 3.70
DRYS 150320P00006000 P 03/20/15 6.0 3.65 4.20
DRYS 150320P00007000 P 03/20/15 7.0 4.65 5.20
DRYS 150619C00000500 C 06/19/15 0.5 1.40 1.85
DRYS 150619C00001000 C 06/19/15 1.0 0.98 1.43
DRYS 150619C00001500 C 06/19/15 1.5 0.71 0.82
DRYS 150619C00002000 C 06/19/15 2.0 0.49 0.59
DRYS 150619C00002500 C 06/19/15 2.5 0.34 0.43
DRYS 150619C00003000 C 06/19/15 3.0 0.23 0.35
DRYS 150619C00003500 C 06/19/15 3.5 0.17 0.29
DRYS 150619C00004000 C 06/19/15 4.0 0.13 0.23
DRYS 150619C00005000 C 06/19/15 5.0 0.07 0.19
DRYS 150619C00006000 C 06/19/15 6.0 0.03 0.16
DRYS 150619P00000500 P 06/19/15 0.5 0.01 0.06
DRYS 150619P00001000 P 06/19/15 1.0 0.10 0.16
DRYS 150619P00001500 P 06/19/15 1.5 0.28 0.35
DRYS 150619P00002000 P 06/19/15 2.0 0.55 0.62
DRYS 150619P00002500 P 06/19/15 2.5 0.90 0.99
DRYS 150619P00003000 P 06/19/15 3.0 1.27 1.38
DRYS 150619P00003500 P 06/19/15 3.5 1.69 1.82
DRYS 150619P00004000 P 06/19/15 4.0 2.15 2.28
DRYS 150619P00005000 P 06/19/15 5.0 3.10 3.25
DRYS 150619P00006000 P 06/19/15 6.0 3.70 4.20
DRYS 160115C00001000 C 01/15/16 1.0 1.07 1.40
DRYS 160115C00001500 C 01/15/16 1.5 0.86 0.92
DRYS 160115C00002000 C 01/15/16 2.0 0.63 0.75
DRYS 160115C00002500 C 01/15/16 2.5 0.50 0.60
DRYS 160115C00003000 C 01/15/16 3.0 0.40 0.51
DRYS 160115C00003500 C 01/15/16 3.5 0.31 0.39
DRYS 160115C00004000 C 01/15/16 4.0 0.25 0.38
DRYS 160115C00004500 C 01/15/16 4.5 0.19 0.35
DRYS 160115C00005000 C 01/15/16 5.0 0.17 0.28
DRYS 160115C00005500 C 01/15/16 5.5 0.16 0.29
DRYS 160115C00007000 C 01/15/16 7.0 0.09 0.20
DRYS 160115C00010000 C 01/15/16 10.0 0.03 0.15
DRYS 160115P00001000 P 01/15/16 1.0 0.15 0.23
DRYS 160115P00001500 P 01/15/16 1.5 0.39 0.45
DRYS 160115P00002000 P 01/15/16 2.0 0.70 0.76
DRYS 160115P00002500 P 01/15/16 2.5 1.04 1.13
DRYS 160115P00003000 P 01/15/16 3.0 1.44 1.54
DRYS 160115P00003500 P 01/15/16 3.5 1.85 1.97
DRYS 160115P00004000 P 01/15/16 4.0 2.28 2.41
DRYS 160115P00004500 P 01/15/16 4.5 2.72 2.85
DRYS 160115P00005000 P 01/15/16 5.0 3.20 3.35
DRYS 160115P00005500 P 01/15/16 5.5 3.65 3.80
DRYS 160115P00007000 P 01/15/16 7.0 5.10 5.20
DRYS 160115P00010000 P 01/15/16 10.0 7.55 8.35

OPRA data is delayed 15 minutes.