$7.37 +0.14 (1.94%) Energy XXI Ltd - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 7.37
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.14 (1.94%)
Prev Close: 7.23
Open: 7.48
Bid: 7.37
Ask: 7.38
Options:

Call Options: EXXI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 EXXI1428K0.5 5.80 0.00 6.60 899.0 7.30 872.0 0.0 0
1.00 EXXI1428K1 5.30 0.00 5.90 15.0 7.10 19.0 0.0 0
1.50 EXXI1428K1.5 4.80 0.00 5.10 71.0 6.30 14.0 0.0 0
2.00 EXXI1428K2 4.30 0.00 5.10 72.0 6.10 21.0 0.0 0
2.50 EXXI1428K2.5 3.80 0.00 4.30 72.0 5.50 21.0 0.0 0
3.00 EXXI1428K3 3.30 0.00 3.70 15.0 4.70 13.0 0.0 0
3.50 EXXI1428K3.5 2.75 0.00 3.10 77.0 4.20 13.0 0.0 0
4.00 EXXI1428K4 2.15 0.00 2.65 74.0 3.70 69.0 0.0 0
4.50 EXXI1428K4.5 1.65 0.00 2.45 127.0 3.20 13.0 0.0 0
5.00 EXXI1428K5 1.00 0.00 1.90 113.0 2.95 74.0 0.0 0
5.50 EXXI1428K5.5 0.55 0.00 1.40 111.0 2.55 80.0 0.0 0
6.00 EXXI1428K6 0.65 0.00 0.90 123.0 1.90 87.0 0.0 0
6.50 EXXI1428K6.5 0.45 0.15 0.50 111.0 1.30 60.0 2.0 2
7.00 EXXI1428K7 0.43 0.01 0.30 1687.0 0.60 1246.0 80.0 29
7.50 EXXI1428K7.5 0.15 0.05 0.05 1388.0 0.30 220.0 54.0 78
8.00 EXXI1428K8 0.20 0.00 0.05 36.0 0.20 2338.0 25.0 25
8.50 EXXI1428K8.5 0.20 0.00 0.10 10.0 0.20 462.0 0.0 0
9.00 EXXI1428K9 0.60 0.40 0.05 5.0 0.15 688.0 10.0 10
9.50 EXXI1428K9.5 0.16 0.01 0.10 148.0 0.10 99.0 2.0 11
10.00 EXXI1428K10 0.25 0.05 0.05 108.0 0.10 45.0 12.0 12
10.50 EXXI1428K10.5 0.15 0.00 0.05 1.0 0.10 89.0 0.0 0
11.00 EXXI1428K11 0.15 0.00 0.05 12.0 0.05 45.0 0.0 0
11.50 EXXI1428K11.5 0.15 0.00 0.05 7.0 0.05 45.0 0.0 0
12.00 EXXI1428K12 0.10 0.00 0.05 10.0 0.05 45.0 0.0 0
12.50 EXXI1428K12.5 0.05 0.00 0.05 869.0 0.05 45.0 0.0 0
13.00 EXXI1428K13 0.05 0.00 0.20 10.0 0.05 45.0 0.0 0
13.50 EXXI1428K13.5 0.05 0.00 0.15 10.0 0.05 45.0 0.0 0
14.00 EXXI1428K14 0.05 0.00 0.05 100.0 0.05 45.0 0.0 0
14.50 EXXI1428K14.5 0.05 0.00 0.05 11.0 0.05 45.0 0.0 0
15.00 EXXI1428K15 0.05 0.00 0.00 0.0 0.05 45.0 0.0 0
15.50 EXXI1428K15.5 0.05 0.00 0.00 0.0 0.05 45.0 0.0 0
16.00 EXXI1428K16 0.05 0.00 0.00 0.0 0.05 45.0 0.0 0
16.50 EXXI1428K16.5 0.05 0.00 0.00 0.0 0.05 45.0 0.0 0
17.00 EXXI1428K17 0.05 0.00 0.00 0.0 0.05 45.0 0.0 0
17.50 EXXI1428K17.5 0.05 0.00 0.00 0.0 0.05 45.0 0.0 0
18.00 EXXI1428K18 0.05 0.00 0.00 0.0 0.05 59.0 0.0 0

Put Options: EXXI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 EXXI1428W0.5 0.05 0.00 0.00 0.0 0.05 66.0 0.0 0
1.00 EXXI1428W1 0.05 0.00 0.00 0.0 0.05 45.0 0.0 0
1.50 EXXI1428W1.5 0.05 0.00 0.00 0.0 0.05 45.0 0.0 0
2.00 EXXI1428W2 0.05 0.00 0.00 0.0 0.05 45.0 0.0 0
2.50 EXXI1428W2.5 0.05 0.00 0.00 0.0 0.05 45.0 0.0 0
3.00 EXXI1428W3 0.05 0.00 0.00 0.0 0.05 45.0 0.0 0
3.50 EXXI1428W3.5 0.10 0.00 0.05 10.0 0.05 45.0 0.0 0
4.00 EXXI1428W4 0.25 0.00 0.05 14.0 0.10 66.0 0.0 0
4.50 EXXI1428W4.5 0.25 0.00 0.05 20.0 0.25 81.0 0.0 0
5.00 EXXI1428W5 0.21 -0.04 0.05 4.0 0.25 80.0 2.0 1
5.50 EXXI1428W5.5 0.10 0.00 0.05 36.0 0.25 487.0 0.0 0
6.00 EXXI1428W6 0.40 0.00 0.05 10.0 0.15 288.0 0.0 0
6.50 EXXI1428W6.5 0.51 0.46 0.05 1433.0 0.25 399.0 5.0 5
7.00 EXXI1428W7 0.25 0.00 0.10 711.0 0.35 2769.0 25.0 20
7.50 EXXI1428W7.5 0.68 0.00 0.20 2190.0 0.70 2182.0 46.0 56
8.00 EXXI1428W8 1.25 0.40 0.40 1599.0 1.10 1466.0 30.0 30
8.50 EXXI1428W8.5 1.05 0.00 0.85 115.0 1.90 88.0 0.0 0
9.00 EXXI1428W9 1.10 0.00 1.05 93.0 2.05 45.0 0.0 0
9.50 EXXI1428W9.5 1.40 0.00 1.75 131.0 2.75 58.0 0.0 0
10.00 EXXI1428W10 2.05 0.00 2.20 163.0 3.50 55.0 0.0 0
10.50 EXXI1428W10.5 2.80 0.00 1.95 26.0 4.20 65.0 0.0 0
11.00 EXXI1428W11 3.10 0.00 2.45 26.0 4.70 65.0 0.0 0
11.50 EXXI1428W11.5 3.60 0.00 3.60 130.0 5.20 11.0 0.0 0
12.00 EXXI1428W12 4.10 0.00 3.90 22.0 5.50 72.0 0.0 0
12.50 EXXI1428W12.5 4.90 0.00 4.40 22.0 6.30 72.0 0.0 0
13.00 EXXI1428W13 5.00 0.00 4.80 10.0 6.20 72.0 0.0 0
13.50 EXXI1428W13.5 5.50 0.00 5.90 13.0 6.70 69.0 0.0 0
14.00 EXXI1428W14 6.10 0.00 6.40 13.0 7.20 69.0 0.0 0
14.50 EXXI1428W14.5 6.60 0.00 6.90 13.0 7.70 69.0 0.0 0
15.00 EXXI1428W15 7.10 0.00 7.10 34.0 8.30 9.0 0.0 0
15.50 EXXI1428W15.5 7.60 0.00 7.60 34.0 8.80 9.0 0.0 0
16.00 EXXI1428W16 8.48 -0.22 8.10 1038.0 9.10 153.0 50.0 50
16.50 EXXI1428W16.5 8.60 0.00 8.60 34.0 9.80 9.0 0.0 0
17.00 EXXI1428W17 9.10 0.00 9.40 68.0 10.30 9.0 0.0 0
17.50 EXXI1428W17.5 8.50 0.00 9.90 68.0 10.80 9.0 0.0 0
18.00 EXXI1428W18 10.50 0.00 10.20 1079.0 11.00 128.0 0.0 0