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 (2015-02-27)Premium Content

Dryships Inc (DRYS)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DRYS 150402C00000500 C 04/02/15 0.5 0.26 0.41
DRYS 150402C00001000 C 04/02/15 1.0 0.00 0.02
DRYS 150402C00001500 C 04/02/15 1.5 0.00 0.04
DRYS 150402P00000500 P 04/02/15 0.5 0.00 0.04
DRYS 150402P00001000 P 04/02/15 1.0 0.00 2.99
DRYS 150402P00001500 P 04/02/15 1.5 0.00 3.65
DRYS 150410C00000500 C 04/10/15 0.5 0.05 0.39
DRYS 150410C00001000 C 04/10/15 1.0 0.00 0.10
DRYS 150410C00001500 C 04/10/15 1.5 0.00 0.36
DRYS 150410C00002000 C 04/10/15 2.0 0.00 0.36
DRYS 150410P00000500 P 04/10/15 0.5 0.00 0.09
DRYS 150410P00001000 P 04/10/15 1.0 0.10 0.45
DRYS 150410P00001500 P 04/10/15 1.5 0.00 3.70
DRYS 150410P00002000 P 04/10/15 2.0 0.00 3.80
DRYS 150417C00000500 C 04/17/15 0.5 0.27 0.35
DRYS 150417C00001000 C 04/17/15 1.0 0.01 0.02
DRYS 150417C00001500 C 04/17/15 1.5 0.00 0.02
DRYS 150417C00002000 C 04/17/15 2.0 0.00 0.02
DRYS 150417C00003000 C 04/17/15 3.0 0.00 0.02
DRYS 150417C00004000 C 04/17/15 4.0 0.00 0.02
DRYS 150417C00005000 C 04/17/15 5.0 0.00 0.02
DRYS 150417C00006000 C 04/17/15 6.0 0.00 0.02
DRYS 150417P00000500 P 04/17/15 0.5 0.00 0.03
DRYS 150417P00001000 P 04/17/15 1.0 0.16 0.22
DRYS 150417P00001500 P 04/17/15 1.5 0.00 3.70
DRYS 150417P00002000 P 04/17/15 2.0 0.00 3.80
DRYS 150417P00003000 P 04/17/15 3.0 0.00 4.55
DRYS 150417P00004000 P 04/17/15 4.0 1.01 5.55
DRYS 150417P00005000 P 04/17/15 5.0 1.92 6.50
DRYS 150417P00006000 P 04/17/15 6.0 2.87 7.50
DRYS 150424C00000500 C 04/24/15 0.5 0.00 3.05
DRYS 150424C00001000 C 04/24/15 1.0 0.00 0.17
DRYS 150424C00001500 C 04/24/15 1.5 0.00 0.05
DRYS 150424P00000500 P 04/24/15 0.5 0.00 0.09
DRYS 150424P00001000 P 04/24/15 1.0 0.12 0.35
DRYS 150424P00001500 P 04/24/15 1.5 0.00 3.45
DRYS 150501C00000500 C 05/01/15 0.5 0.00 2.86
DRYS 150501C00001000 C 05/01/15 1.0 0.00 0.04
DRYS 150501C00001500 C 05/01/15 1.5 0.00 0.04
DRYS 150501P00000500 P 05/01/15 0.5 0.00 0.10
DRYS 150501P00001000 P 05/01/15 1.0 0.00 0.50
DRYS 150501P00001500 P 05/01/15 1.5 0.00 3.25
DRYS 150508C00000500 C 05/08/15 0.5 0.00 2.40
DRYS 150508C00001000 C 05/08/15 1.0 0.00 0.15
DRYS 150508C00001500 C 05/08/15 1.5 0.00 0.20
DRYS 150508P00000500 P 05/08/15 0.5 0.00 0.28
DRYS 150508P00001000 P 05/08/15 1.0 0.00 0.55
DRYS 150508P00001500 P 05/08/15 1.5 0.00 3.00
DRYS 150515C00000500 C 05/15/15 0.5 0.27 0.42
DRYS 150515C00001000 C 05/15/15 1.0 0.02 0.07
DRYS 150515C00001500 C 05/15/15 1.5 0.00 0.03
DRYS 150515C00002000 C 05/15/15 2.0 0.00 0.02
DRYS 150515C00003000 C 05/15/15 3.0 0.00 0.02
DRYS 150515C00004000 C 05/15/15 4.0 0.00 0.02
DRYS 150515C00005000 C 05/15/15 5.0 0.00 0.02
DRYS 150515C00006000 C 05/15/15 6.0 0.00 0.02
DRYS 150515P00000500 P 05/15/15 0.5 0.00 0.03
DRYS 150515P00001000 P 05/15/15 1.0 0.19 0.25
DRYS 150515P00001500 P 05/15/15 1.5 0.50 0.80
DRYS 150515P00002000 P 05/15/15 2.0 1.07 1.60
DRYS 150515P00003000 P 05/15/15 3.0 2.00 2.46
DRYS 150515P00004000 P 05/15/15 4.0 3.05 3.30
DRYS 150515P00005000 P 05/15/15 5.0 1.90 6.25
DRYS 150515P00006000 P 05/15/15 6.0 2.90 7.45
DRYS 150619C00000500 C 06/19/15 0.5 0.30 0.43
DRYS 150619C00001000 C 06/19/15 1.0 0.06 0.07
DRYS 150619C00001500 C 06/19/15 1.5 0.01 0.04
DRYS 150619C00002000 C 06/19/15 2.0 0.00 0.03
DRYS 150619C00002500 C 06/19/15 2.5 0.00 0.03
DRYS 150619C00003000 C 06/19/15 3.0 0.00 0.03
DRYS 150619C00003500 C 06/19/15 3.5 0.00 0.03
DRYS 150619C00004000 C 06/19/15 4.0 0.00 0.02
DRYS 150619C00005000 C 06/19/15 5.0 0.00 0.02
DRYS 150619C00006000 C 06/19/15 6.0 0.00 0.02
DRYS 150619P00000500 P 06/19/15 0.5 0.01 0.04
DRYS 150619P00001000 P 06/19/15 1.0 0.22 0.25
DRYS 150619P00001500 P 06/19/15 1.5 0.59 0.75
DRYS 150619P00002000 P 06/19/15 2.0 1.09 1.30
DRYS 150619P00002500 P 06/19/15 2.5 1.58 1.85
DRYS 150619P00003000 P 06/19/15 3.0 2.08 2.35
DRYS 150619P00003500 P 06/19/15 3.5 2.54 3.00
DRYS 150619P00004000 P 06/19/15 4.0 3.05 3.30
DRYS 150619P00005000 P 06/19/15 5.0 4.05 4.30
DRYS 150619P00006000 P 06/19/15 6.0 5.05 5.30
DRYS 150918C00000500 C 09/18/15 0.5 0.14 0.63
DRYS 150918C00001000 C 09/18/15 1.0 0.09 0.13
DRYS 150918C00001500 C 09/18/15 1.5 0.01 0.06
DRYS 150918C00002000 C 09/18/15 2.0 0.00 0.04
DRYS 150918C00003000 C 09/18/15 3.0 0.00 0.04
DRYS 150918C00004000 C 09/18/15 4.0 0.00 0.03
DRYS 150918C00005000 C 09/18/15 5.0 0.00 0.03
DRYS 150918P00000500 P 09/18/15 0.5 0.02 0.07
DRYS 150918P00001000 P 09/18/15 1.0 0.28 0.33
DRYS 150918P00001500 P 09/18/15 1.5 0.67 0.75
DRYS 150918P00002000 P 09/18/15 2.0 0.92 1.44
DRYS 150918P00003000 P 09/18/15 3.0 2.06 2.30
DRYS 150918P00004000 P 09/18/15 4.0 2.95 3.40
DRYS 150918P00005000 P 09/18/15 5.0 2.65 5.75
DRYS 160115C00000500 C 01/15/16 0.5 0.24 0.61
DRYS 160115C00001000 C 01/15/16 1.0 0.14 0.19
DRYS 160115C00001500 C 01/15/16 1.5 0.06 0.10
DRYS 160115C00002000 C 01/15/16 2.0 0.03 0.08
DRYS 160115C00002500 C 01/15/16 2.5 0.02 0.06
DRYS 160115C00003000 C 01/15/16 3.0 0.01 0.03
DRYS 160115C00003500 C 01/15/16 3.5 0.02 0.05
DRYS 160115C00004000 C 01/15/16 4.0 0.00 0.05
DRYS 160115C00004500 C 01/15/16 4.5 0.00 0.05
DRYS 160115C00005000 C 01/15/16 5.0 0.01 0.04
DRYS 160115C00005500 C 01/15/16 5.5 0.00 0.04
DRYS 160115C00007000 C 01/15/16 7.0 0.00 0.04
DRYS 160115C00010000 C 01/15/16 10.0 0.00 0.04
DRYS 160115P00000500 P 01/15/16 0.5 0.06 0.09
DRYS 160115P00001000 P 01/15/16 1.0 0.32 0.37
DRYS 160115P00001500 P 01/15/16 1.5 0.71 0.79
DRYS 160115P00002000 P 01/15/16 2.0 1.18 1.27
DRYS 160115P00002500 P 01/15/16 2.5 1.60 1.83
DRYS 160115P00003000 P 01/15/16 3.0 2.13 2.31
DRYS 160115P00003500 P 01/15/16 3.5 2.56 2.79
DRYS 160115P00004000 P 01/15/16 4.0 2.44 3.95
DRYS 160115P00004500 P 01/15/16 4.5 3.50 3.85
DRYS 160115P00005000 P 01/15/16 5.0 4.05 4.30
DRYS 160115P00005500 P 01/15/16 5.5 4.45 4.85
DRYS 160115P00007000 P 01/15/16 7.0 5.90 6.50
DRYS 160115P00010000 P 01/15/16 10.0 8.10 10.20
DRYS 170120C00000500 C 01/20/17 0.5 0.40 0.78
DRYS 170120C00001000 C 01/20/17 1.0 0.26 0.35
DRYS 170120C00001500 C 01/20/17 1.5 0.17 0.26
DRYS 170120C00002000 C 01/20/17 2.0 0.17 0.22
DRYS 170120C00003000 C 01/20/17 3.0 0.08 0.16
DRYS 170120C00004000 C 01/20/17 4.0 0.03 0.10
DRYS 170120P00000500 P 01/20/17 0.5 0.10 0.17
DRYS 170120P00001000 P 01/20/17 1.0 0.40 0.49
DRYS 170120P00001500 P 01/20/17 1.5 0.80 0.90
DRYS 170120P00002000 P 01/20/17 2.0 1.24 1.37
DRYS 170120P00003000 P 01/20/17 3.0 2.19 2.32
DRYS 170120P00004000 P 01/20/17 4.0 3.15 3.30

OPRA data is delayed 15 minutes.