$0.51 +0.01 (2.39%) Endeavour International Corp - NYSE

Sep. 17, 2014 | 12:10 PM
Last Trade: 0.51
Trade Time: Sep 17 12:10 PM Eastern Daylight Time
Change: +0.01 (2.39%)
Prev Close: 0.49
Open: 0.50
Bid: 0.51
Ask: 0.51
Options:

Call Options: END

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 END1420I0.5 0.90 0.80 0.05 92.0 0.10 1709.0 9.0 0
1.00 END1420I1 0.05 0.00 0.05 25.0 0.05 1120.0 80.0 11,679
1.50 END1420I1.5 0.05 0.00 0.05 11.0 0.05 3217.0 10638.0 36,269
2.00 END1420I2 0.05 0.00 0.10 19.0 0.05 2898.0 1.0 11,474
2.50 END1420I2.5 0.01 -0.04 0.05 40.0 0.05 1173.0 20.0 758
3.00 END1420I3 0.05 0.00 0.05 5.0 0.05 647.0 5.0 5
3.50 END1420I3.5 0.05 0.00 0.05 3.0 0.05 648.0 0.0 0
4.00 END1420I4 0.05 0.00 0.05 21.0 0.05 1499.0 3000.0 2,812
4.50 END1420I4.5 0.05 0.00 0.05 434.0 0.05 646.0 0.0 0
5.00 END1420I5 0.05 0.00 0.05 5.0 0.05 4076.0 25.0 47,578
5.50 END1420I5.5 0.05 0.00 0.00 0.0 0.05 648.0 0.0 0
6.00 END1420I6 0.20 0.15 0.10 628.0 0.05 692.0 16.0 16
7.50 END1420I7.5 0.05 0.00 0.05 1.0 0.05 942.0 12.0 104
10.00 END1420I10 0.05 0.00 0.05 11.0 0.05 637.0 0.0 0
12.50 END1420I12.5 0.20 0.15 0.05 619.0 0.05 644.0 10.0 10

Put Options: END

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 END1420U0.5 0.05 0.00 0.05 200.0 0.05 540.0 635.0 511
1.00 END1420U1 0.50 0.00 0.45 912.0 0.55 839.0 49.0 4,406
1.50 END1420U1.5 0.98 0.08 0.90 1117.0 1.10 968.0 1.0 1,466
2.00 END1420U2 1.45 0.00 1.40 732.0 1.60 671.0 3.0 197
2.50 END1420U2.5 1.95 0.05 1.90 1112.0 2.10 980.0 5.0 846
3.00 END1420U3 2.55 0.15 2.40 1095.0 2.60 977.0 60.0 608
3.50 END1420U3.5 2.10 -0.80 2.90 412.0 3.10 457.0 5.0 5
4.00 END1420U4 3.00 -0.40 3.40 387.0 3.60 432.0 20.0 20
4.50 END1420U4.5 3.20 -0.70 3.90 412.0 4.10 458.0 23.0 23
5.00 END1420U5 4.50 0.10 4.40 1062.0 4.60 961.0 10.0 1,800
5.50 END1420U5.5 4.90 0.00 4.90 412.0 5.10 458.0 0.0 0
6.00 END1420U6 5.40 0.00 5.40 412.0 5.60 433.0 0.0 0
7.50 END1420U7.5 3.80 -3.10 6.90 386.0 7.10 433.0 25.0 45
10.00 END1420U10 9.40 0.00 9.40 92.0 9.60 180.0 0.0 0
12.50 END1420U12.5 11.90 0.00 11.90 200.0 12.10 220.0 0.0 0