Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
DRYS Feb 20 2010 2.00 — — — — — 3.25 3.50 — —
DRYS Feb 20 2010 3.00 2.40 0.02 0.84 2.40 2.38 2.27 2.39 20 232
DRYS Feb 20 2010 4.00 1.33 -0.01 -0.75 1.39 1.33 1.34 1.39 100 219
DRYS Feb 20 2010 5.00 0.44 0.05 12.82 0.48 0.40 0.42 0.45 265 6,677
DRYS Feb 20 2010 6.00 0.04 -0.02 -33.33 0.09 0.04 0.04 0.05 1,601 30,929
DRYS Feb 20 2010 7.00 0.02 -0.01 -33.33 0.02 0.01 0.01 0.02 206 42,132
DRYS Feb 20 2010 8.00 0.01 — — 0.01 0.01 0.01 0.01 100 6,800
DRYS Feb 20 2010 9.00 0.02 0.01 100.00 0.02 0.02 0.01 0.02 2 376
DRYS Feb 20 2010 10.00 0.02 — — 0.02 0.02 0.01 0.02 100 100
DRYS Feb 20 2010 11.00 — — — — — — 0.02 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
DRYS Feb 20 2010 2.00 — — — — — — 0.02 — —
DRYS Feb 20 2010 3.00 0.02 — — 0.02 0.02 — 0.02 5 20
DRYS Feb 20 2010 4.00 0.02 0.01 100.00 0.02 0.02 0.01 0.02 60 201
DRYS Feb 20 2010 5.00 0.06 -0.06 -50.00 0.09 0.06 0.07 0.08 75 4,829
DRYS Feb 20 2010 6.00 0.69 -0.07 -9.21 0.69 0.64 0.67 0.72 67 21,701
DRYS Feb 20 2010 7.00 1.59 -0.11 -6.47 1.59 1.59 1.64 1.68 10 9,185
DRYS Feb 20 2010 8.00 2.84 0.60 26.79 2.84 2.84 2.62 2.68 15 282
DRYS Feb 20 2010 9.00 3.00 — — 3.00 3.00 3.50 3.75 6 6
DRYS Feb 20 2010 10.00 3.20 — — 3.20 3.20 4.55 4.75 — 1
DRYS Feb 20 2010 11.00 — — — — — 5.50 5.75 — —
Return to Top