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 Aug 21 2014 5:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DRYS 140822C00000500 C 08/22/14 0.5 2.66 2.88
DRYS 140822C00001000 C 08/22/14 1.0 2.16 2.37
DRYS 140822C00001500 C 08/22/14 1.5 1.68 1.87
DRYS 140822C00002000 C 08/22/14 2.0 1.18 1.37
DRYS 140822C00002500 C 08/22/14 2.5 0.69 0.87
DRYS 140822C00003000 C 08/22/14 3.0 0.23 0.37
DRYS 140822C00003500 C 08/22/14 3.5 0.00 0.01
DRYS 140822C00004000 C 08/22/14 4.0 0.00 0.05
DRYS 140822C00004500 C 08/22/14 4.5 0.00 0.06
DRYS 140822C00005000 C 08/22/14 5.0 0.00 0.06
DRYS 140822C00005500 C 08/22/14 5.5 0.00 0.06
DRYS 140822C00006000 C 08/22/14 6.0 0.00 0.06
DRYS 140822C00006500 C 08/22/14 6.5 0.00 0.06
DRYS 140822P00000500 P 08/22/14 0.5 0.00 0.02
DRYS 140822P00001000 P 08/22/14 1.0 0.00 0.02
DRYS 140822P00001500 P 08/22/14 1.5 0.00 0.02
DRYS 140822P00002000 P 08/22/14 2.0 0.00 0.02
DRYS 140822P00002500 P 08/22/14 2.5 0.00 0.05
DRYS 140822P00003000 P 08/22/14 3.0 0.00 0.03
DRYS 140822P00003500 P 08/22/14 3.5 0.14 0.32
DRYS 140822P00004000 P 08/22/14 4.0 0.63 0.82
DRYS 140822P00004500 P 08/22/14 4.5 1.12 1.32
DRYS 140822P00005000 P 08/22/14 5.0 1.62 1.82
DRYS 140822P00005500 P 08/22/14 5.5 2.12 2.33
DRYS 140822P00006000 P 08/22/14 6.0 2.62 2.83
DRYS 140822P00006500 P 08/22/14 6.5 3.10 3.35
DRYS 140829C00000500 C 08/29/14 0.5 2.67 2.87
DRYS 140829C00001000 C 08/29/14 1.0 2.17 2.37
DRYS 140829C00001500 C 08/29/14 1.5 1.68 1.87
DRYS 140829C00002000 C 08/29/14 2.0 1.19 1.37
DRYS 140829C00002500 C 08/29/14 2.5 0.69 0.88
DRYS 140829C00003000 C 08/29/14 3.0 0.30 0.38
DRYS 140829C00003500 C 08/29/14 3.5 0.02 0.03
DRYS 140829C00004000 C 08/29/14 4.0 0.00 0.04
DRYS 140829C00004500 C 08/29/14 4.5 0.00 0.04
DRYS 140829C00005000 C 08/29/14 5.0 0.00 0.04
DRYS 140829C00005500 C 08/29/14 5.5 0.00 0.04
DRYS 140829C00006000 C 08/29/14 6.0 0.00 0.04
DRYS 140829P00000500 P 08/29/14 0.5 0.00 0.04
DRYS 140829P00001000 P 08/29/14 1.0 0.00 0.04
DRYS 140829P00001500 P 08/29/14 1.5 0.00 0.04
DRYS 140829P00002000 P 08/29/14 2.0 0.00 0.04
DRYS 140829P00002500 P 08/29/14 2.5 0.00 0.04
DRYS 140829P00003000 P 08/29/14 3.0 0.00 0.05
DRYS 140829P00003500 P 08/29/14 3.5 0.16 0.30
DRYS 140829P00004000 P 08/29/14 4.0 0.62 0.81
DRYS 140829P00004500 P 08/29/14 4.5 1.12 1.32
DRYS 140829P00005000 P 08/29/14 5.0 1.62 1.82
DRYS 140829P00005500 P 08/29/14 5.5 2.12 2.33
DRYS 140829P00006000 P 08/29/14 6.0 2.63 2.83
DRYS 140905C00000500 C 09/05/14 0.5 2.67 2.87
DRYS 140905C00001000 C 09/05/14 1.0 2.17 2.38
DRYS 140905C00001500 C 09/05/14 1.5 1.69 1.87
DRYS 140905C00002000 C 09/05/14 2.0 1.19 1.38
DRYS 140905C00002500 C 09/05/14 2.5 0.70 0.88
DRYS 140905C00003000 C 09/05/14 3.0 0.35 0.39
DRYS 140905C00003500 C 09/05/14 3.5 0.05 0.07
DRYS 140905C00004000 C 09/05/14 4.0 0.00 0.06
DRYS 140905C00004500 C 09/05/14 4.5 0.00 0.06
DRYS 140905C00005000 C 09/05/14 5.0 0.00 0.06
DRYS 140905C00005500 C 09/05/14 5.5 0.00 0.05
DRYS 140905P00000500 P 09/05/14 0.5 0.00 0.06
DRYS 140905P00001000 P 09/05/14 1.0 0.00 0.06
DRYS 140905P00001500 P 09/05/14 1.5 0.00 0.06
DRYS 140905P00002000 P 09/05/14 2.0 0.00 0.06
DRYS 140905P00002500 P 09/05/14 2.5 0.00 0.06
DRYS 140905P00003000 P 09/05/14 3.0 0.01 0.05
DRYS 140905P00003500 P 09/05/14 3.5 0.18 0.27
DRYS 140905P00004000 P 09/05/14 4.0 0.63 0.72
DRYS 140905P00004500 P 09/05/14 4.5 1.12 1.31
DRYS 140905P00005000 P 09/05/14 5.0 1.63 1.82
DRYS 140905P00005500 P 09/05/14 5.5 2.13 2.33
DRYS 140912C00000500 C 09/12/14 0.5 2.67 2.87
DRYS 140912C00001000 C 09/12/14 1.0 2.18 2.37
DRYS 140912C00001500 C 09/12/14 1.5 1.69 1.87
DRYS 140912C00002000 C 09/12/14 2.0 1.19 1.38
DRYS 140912C00002500 C 09/12/14 2.5 0.69 0.89
DRYS 140912C00003000 C 09/12/14 3.0 0.35 0.40
DRYS 140912C00003500 C 09/12/14 3.5 0.06 0.09
DRYS 140912C00004000 C 09/12/14 4.0 0.00 0.12
DRYS 140912C00004500 C 09/12/14 4.5 0.00 0.11
DRYS 140912C00005000 C 09/12/14 5.0 0.00 0.11
DRYS 140912C00005500 C 09/12/14 5.5 0.00 0.11
DRYS 140912P00000500 P 09/12/14 0.5 0.00 0.11
DRYS 140912P00001000 P 09/12/14 1.0 0.00 0.11
DRYS 140912P00001500 P 09/12/14 1.5 0.00 0.11
DRYS 140912P00002000 P 09/12/14 2.0 0.00 0.11
DRYS 140912P00002500 P 09/12/14 2.5 0.00 0.11
DRYS 140912P00003000 P 09/12/14 3.0 0.02 0.05
DRYS 140912P00003500 P 09/12/14 3.5 0.20 0.23
DRYS 140912P00004000 P 09/12/14 4.0 0.64 0.71
DRYS 140912P00004500 P 09/12/14 4.5 1.13 1.26
DRYS 140912P00005000 P 09/12/14 5.0 1.64 1.81
DRYS 140912P00005500 P 09/12/14 5.5 2.12 2.33
DRYS 140920C00000500 C 09/20/14 0.5 2.74 2.87
DRYS 140920C00001000 C 09/20/14 1.0 2.24 2.37
DRYS 140920C00001500 C 09/20/14 1.5 1.74 1.87
DRYS 140920C00002000 C 09/20/14 2.0 1.24 1.38
DRYS 140920C00002500 C 09/20/14 2.5 0.85 0.88
DRYS 140920C00003000 C 09/20/14 3.0 0.39 0.41
DRYS 140920C00003500 C 09/20/14 3.5 0.09 0.10
DRYS 140920C00004000 C 09/20/14 4.0 0.03 0.04
DRYS 140920C00004500 C 09/20/14 4.5 0.00 0.03
DRYS 140920C00005000 C 09/20/14 5.0 0.00 0.02
DRYS 140920C00005500 C 09/20/14 5.5 0.00 0.02
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 0.02
DRYS 140920P00002000 P 09/20/14 2.0 0.00 0.03
DRYS 140920P00002500 P 09/20/14 2.5 0.00 0.04
DRYS 140920P00003000 P 09/20/14 3.0 0.04 0.06
DRYS 140920P00003500 P 09/20/14 3.5 0.23 0.25
DRYS 140920P00004000 P 09/20/14 4.0 0.66 0.68
DRYS 140920P00004500 P 09/20/14 4.5 1.13 1.22
DRYS 140920P00005000 P 09/20/14 5.0 1.64 1.71
DRYS 140920P00005500 P 09/20/14 5.5 2.13 2.21
DRYS 140920P00006000 P 09/20/14 6.0 2.63 2.71
DRYS 140920P00007000 P 09/20/14 7.0 3.60 3.75
DRYS 140920P00008000 P 09/20/14 8.0 4.60 4.75
DRYS 140926C00000500 C 09/26/14 0.5 2.68 2.89
DRYS 140926C00001000 C 09/26/14 1.0 2.19 2.38
DRYS 140926C00001500 C 09/26/14 1.5 1.69 1.89
DRYS 140926C00002000 C 09/26/14 2.0 1.20 1.39
DRYS 140926C00002500 C 09/26/14 2.5 0.72 0.89
DRYS 140926C00003000 C 09/26/14 3.0 0.33 0.44
DRYS 140926C00003500 C 09/26/14 3.5 0.09 0.12
DRYS 140926C00004000 C 09/26/14 4.0 0.00 0.12
DRYS 140926C00004500 C 09/26/14 4.5 0.00 0.12
DRYS 140926C00005000 C 09/26/14 5.0 0.00 0.12
DRYS 140926C00005500 C 09/26/14 5.5 0.00 0.11
DRYS 140926P00000500 P 09/26/14 0.5 0.00 0.10
DRYS 140926P00001000 P 09/26/14 1.0 0.00 0.11
DRYS 140926P00001500 P 09/26/14 1.5 0.00 0.11
DRYS 140926P00002000 P 09/26/14 2.0 0.00 0.11
DRYS 140926P00002500 P 09/26/14 2.5 0.01 0.12
DRYS 140926P00003000 P 09/26/14 3.0 0.04 0.12
DRYS 140926P00003500 P 09/26/14 3.5 0.24 0.31
DRYS 140926P00004000 P 09/26/14 4.0 0.65 0.84
DRYS 140926P00004500 P 09/26/14 4.5 1.13 1.33
DRYS 140926P00005000 P 09/26/14 5.0 1.63 1.83
DRYS 140926P00005500 P 09/26/14 5.5 2.13 2.33
DRYS 141003C00000500 C 10/03/14 0.5 2.50 3.05
DRYS 141003C00001000 C 10/03/14 1.0 2.06 2.53
DRYS 141003C00001500 C 10/03/14 1.5 1.58 1.94
DRYS 141003C00002000 C 10/03/14 2.0 1.12 1.39
DRYS 141003C00002500 C 10/03/14 2.5 0.60 0.97
DRYS 141003C00003000 C 10/03/14 3.0 0.39 0.46
DRYS 141003C00003500 C 10/03/14 3.5 0.12 0.16
DRYS 141003C00004000 C 10/03/14 4.0 0.01 0.14
DRYS 141003C00004500 C 10/03/14 4.5 0.00 0.06
DRYS 141003C00005000 C 10/03/14 5.0 0.00 0.05
DRYS 141003C00005500 C 10/03/14 5.5 0.00 0.05
DRYS 141003C00006000 C 10/03/14 6.0 0.00 0.14
DRYS 141003P00000500 P 10/03/14 0.5 0.00 0.13
DRYS 141003P00001000 P 10/03/14 1.0 0.00 0.14
DRYS 141003P00001500 P 10/03/14 1.5 0.00 0.14
DRYS 141003P00002000 P 10/03/14 2.0 0.00 0.14
DRYS 141003P00002500 P 10/03/14 2.5 0.01 0.14
DRYS 141003P00003000 P 10/03/14 3.0 0.05 0.17
DRYS 141003P00003500 P 10/03/14 3.5 0.26 0.40
DRYS 141003P00004000 P 10/03/14 4.0 0.66 0.88
DRYS 141003P00004500 P 10/03/14 4.5 1.10 1.44
DRYS 141003P00005000 P 10/03/14 5.0 1.63 1.94
DRYS 141003P00005500 P 10/03/14 5.5 2.12 2.40
DRYS 141003P00006000 P 10/03/14 6.0 2.62 2.90
DRYS 141018C00000500 C 10/18/14 0.5 2.68 2.88
DRYS 141018C00001000 C 10/18/14 1.0 2.18 2.38
DRYS 141018C00001500 C 10/18/14 1.5 1.68 1.88
DRYS 141018C00002000 C 10/18/14 2.0 1.19 1.39
DRYS 141018C00002500 C 10/18/14 2.5 0.73 0.91
DRYS 141018C00003000 C 10/18/14 3.0 0.43 0.47
DRYS 141018C00003500 C 10/18/14 3.5 0.16 0.17
DRYS 141018C00004000 C 10/18/14 4.0 0.04 0.07
DRYS 141018C00004500 C 10/18/14 4.5 0.00 0.04
DRYS 141018C00005000 C 10/18/14 5.0 0.00 0.03
DRYS 141018C00005500 C 10/18/14 5.5 0.00 0.03
DRYS 141018C00006000 C 10/18/14 6.0 0.00 0.03
DRYS 141018C00007000 C 10/18/14 7.0 0.00 0.02
DRYS 141018C00008000 C 10/18/14 8.0 0.00 0.02
DRYS 141018P00000500 P 10/18/14 0.5 0.00 0.02
DRYS 141018P00001000 P 10/18/14 1.0 0.00 0.02
DRYS 141018P00001500 P 10/18/14 1.5 0.00 0.03
DRYS 141018P00002000 P 10/18/14 2.0 0.00 0.03
DRYS 141018P00002500 P 10/18/14 2.5 0.02 0.06
DRYS 141018P00003000 P 10/18/14 3.0 0.09 0.11
DRYS 141018P00003500 P 10/18/14 3.5 0.30 0.33
DRYS 141018P00004000 P 10/18/14 4.0 0.69 0.77
DRYS 141018P00004500 P 10/18/14 4.5 1.14 1.34
DRYS 141018P00005000 P 10/18/14 5.0 1.63 1.83
DRYS 141018P00005500 P 10/18/14 5.5 2.13 2.34
DRYS 141018P00006000 P 10/18/14 6.0 2.62 2.83
DRYS 141018P00007000 P 10/18/14 7.0 3.60 3.90
DRYS 141018P00008000 P 10/18/14 8.0 4.60 4.90
DRYS 141220C00000500 C 12/20/14 0.5 2.67 2.88
DRYS 141220C00001000 C 12/20/14 1.0 2.17 2.39
DRYS 141220C00001500 C 12/20/14 1.5 1.67 1.90
DRYS 141220C00002000 C 12/20/14 2.0 1.19 1.42
DRYS 141220C00002500 C 12/20/14 2.5 0.86 0.97
DRYS 141220C00003000 C 12/20/14 3.0 0.53 0.57
DRYS 141220C00003500 C 12/20/14 3.5 0.29 0.32
DRYS 141220C00004000 C 12/20/14 4.0 0.14 0.17
DRYS 141220C00004500 C 12/20/14 4.5 0.04 0.08
DRYS 141220C00005000 C 12/20/14 5.0 0.04 0.08
DRYS 141220C00005500 C 12/20/14 5.5 0.00 0.07
DRYS 141220C00006000 C 12/20/14 6.0 0.00 0.07
DRYS 141220C00007000 C 12/20/14 7.0 0.00 0.05
DRYS 141220C00008000 C 12/20/14 8.0 0.00 0.05
DRYS 141220P00000500 P 12/20/14 0.5 0.00 0.02
DRYS 141220P00001000 P 12/20/14 1.0 0.00 0.03
DRYS 141220P00001500 P 12/20/14 1.5 0.00 0.04
DRYS 141220P00002000 P 12/20/14 2.0 0.02 0.07
DRYS 141220P00002500 P 12/20/14 2.5 0.06 0.12
DRYS 141220P00003000 P 12/20/14 3.0 0.19 0.26
DRYS 141220P00003500 P 12/20/14 3.5 0.43 0.47
DRYS 141220P00004000 P 12/20/14 4.0 0.78 0.87
DRYS 141220P00004500 P 12/20/14 4.5 1.20 1.31
DRYS 141220P00005000 P 12/20/14 5.0 1.67 1.89
DRYS 141220P00005500 P 12/20/14 5.5 2.15 2.37
DRYS 141220P00006000 P 12/20/14 6.0 2.63 2.85
DRYS 141220P00007000 P 12/20/14 7.0 3.55 3.85
DRYS 141220P00008000 P 12/20/14 8.0 4.55 4.85
DRYS 150117C00000500 C 01/17/15 0.5 2.70 2.89
DRYS 150117C00001000 C 01/17/15 1.0 2.13 2.41
DRYS 150117C00001500 C 01/17/15 1.5 1.68 1.91
DRYS 150117C00002000 C 01/17/15 2.0 1.34 1.44
DRYS 150117C00002500 C 01/17/15 2.5 0.88 1.00
DRYS 150117C00003000 C 01/17/15 3.0 0.59 0.64
DRYS 150117C00003500 C 01/17/15 3.5 0.35 0.38
DRYS 150117C00004000 C 01/17/15 4.0 0.19 0.22
DRYS 150117C00004500 C 01/17/15 4.5 0.10 0.13
DRYS 150117C00005000 C 01/17/15 5.0 0.05 0.09
DRYS 150117C00005500 C 01/17/15 5.5 0.03 0.09
DRYS 150117C00007000 C 01/17/15 7.0 0.02 0.05
DRYS 150117C00010000 C 01/17/15 10.0 0.00 0.05
DRYS 150117P00000500 P 01/17/15 0.5 0.00 0.02
DRYS 150117P00001000 P 01/17/15 1.0 0.00 0.03
DRYS 150117P00001500 P 01/17/15 1.5 0.00 0.04
DRYS 150117P00002000 P 01/17/15 2.0 0.04 0.08
DRYS 150117P00002500 P 01/17/15 2.5 0.10 0.15
DRYS 150117P00003000 P 01/17/15 3.0 0.23 0.27
DRYS 150117P00003500 P 01/17/15 3.5 0.48 0.52
DRYS 150117P00004000 P 01/17/15 4.0 0.85 0.88
DRYS 150117P00004500 P 01/17/15 4.5 1.23 1.33
DRYS 150117P00005000 P 01/17/15 5.0 1.69 1.93
DRYS 150117P00005500 P 01/17/15 5.5 2.16 2.42
DRYS 150117P00007000 P 01/17/15 7.0 3.60 3.90
DRYS 150117P00010000 P 01/17/15 10.0 6.60 6.90
DRYS 150320C00000500 C 03/20/15 0.5 2.57 2.92
DRYS 150320C00001000 C 03/20/15 1.0 2.20 2.42
DRYS 150320C00001500 C 03/20/15 1.5 1.68 1.93
DRYS 150320C00002000 C 03/20/15 2.0 1.33 1.46
DRYS 150320C00002500 C 03/20/15 2.5 0.94 1.06
DRYS 150320C00003000 C 03/20/15 3.0 0.65 0.73
DRYS 150320C00003500 C 03/20/15 3.5 0.43 0.47
DRYS 150320C00004000 C 03/20/15 4.0 0.24 0.31
DRYS 150320C00004500 C 03/20/15 4.5 0.12 0.22
DRYS 150320C00005000 C 03/20/15 5.0 0.06 0.17
DRYS 150320C00005500 C 03/20/15 5.5 0.02 0.14
DRYS 150320C00006000 C 03/20/15 6.0 0.00 0.12
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 0.05
DRYS 150320P00001500 P 03/20/15 1.5 0.00 0.07
DRYS 150320P00002000 P 03/20/15 2.0 0.03 0.13
DRYS 150320P00002500 P 03/20/15 2.5 0.14 0.21
DRYS 150320P00003000 P 03/20/15 3.0 0.31 0.39
DRYS 150320P00003500 P 03/20/15 3.5 0.56 0.62
DRYS 150320P00004000 P 03/20/15 4.0 0.89 1.01
DRYS 150320P00004500 P 03/20/15 4.5 1.30 1.42
DRYS 150320P00005000 P 03/20/15 5.0 1.73 1.86
DRYS 150320P00005500 P 03/20/15 5.5 2.17 2.48
DRYS 150320P00006000 P 03/20/15 6.0 2.64 2.96
DRYS 150320P00007000 P 03/20/15 7.0 3.60 4.00
DRYS 160115C00001000 C 01/15/16 1.0 2.29 2.52
DRYS 160115C00001500 C 01/15/16 1.5 1.63 2.10
DRYS 160115C00002000 C 01/15/16 2.0 1.47 1.65
DRYS 160115C00002500 C 01/15/16 2.5 1.19 1.34
DRYS 160115C00003000 C 01/15/16 3.0 0.94 1.06
DRYS 160115C00003500 C 01/15/16 3.5 0.72 0.86
DRYS 160115C00004000 C 01/15/16 4.0 0.65 0.66
DRYS 160115C00004500 C 01/15/16 4.5 0.45 0.57
DRYS 160115C00005000 C 01/15/16 5.0 0.38 0.47
DRYS 160115C00005500 C 01/15/16 5.5 0.25 0.40
DRYS 160115C00007000 C 01/15/16 7.0 0.12 0.29
DRYS 160115C00010000 C 01/15/16 10.0 0.05 0.18
DRYS 160115P00001000 P 01/15/16 1.0 0.04 0.09
DRYS 160115P00001500 P 01/15/16 1.5 0.08 0.15
DRYS 160115P00002000 P 01/15/16 2.0 0.19 0.28
DRYS 160115P00002500 P 01/15/16 2.5 0.38 0.45
DRYS 160115P00003000 P 01/15/16 3.0 0.60 0.70
DRYS 160115P00003500 P 01/15/16 3.5 0.89 0.98
DRYS 160115P00004000 P 01/15/16 4.0 1.23 1.30
DRYS 160115P00004500 P 01/15/16 4.5 1.58 1.73
DRYS 160115P00005000 P 01/15/16 5.0 1.98 2.15
DRYS 160115P00005500 P 01/15/16 5.5 2.39 2.58
DRYS 160115P00007000 P 01/15/16 7.0 3.75 3.90
DRYS 160115P00010000 P 01/15/16 10.0 6.35 6.80

OPRA data is delayed 15 minutes.