$13.15 +0.16 (1.23%) Energy XXI (Bermuda) Ltd - NASDAQ

Sep. 23, 2014 | 02:50 PM
Last Trade: 13.15
Trade Time: Sep 23 02:50 PM Eastern Daylight Time
Change: +0.16 (1.23%)
Prev Close: 12.99
Open: 13.22
Bid: 13.15
Ask: 13.16
Options:

Call Options: EXXI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.50 EXXI1426I7.5 5.30 0.00 5.50 317.0 6.10 833.0 0.0 0
8.00 EXXI1426I8 4.50 0.00 5.00 37.0 5.60 74.0 0.0 0
8.50 EXXI1426I8.5 4.30 0.00 4.50 62.0 5.10 74.0 0.0 0
9.00 EXXI1426I9 3.60 0.00 4.00 62.0 4.60 74.0 0.0 0
9.50 EXXI1426I9.5 3.30 0.00 3.50 66.0 4.10 74.0 0.0 0
10.00 EXXI1426I10 2.85 0.00 2.95 60.0 3.60 74.0 0.0 0
10.50 EXXI1426I10.5 2.35 0.00 2.40 240.0 3.20 211.0 0.0 0
11.00 EXXI1426I11 1.85 0.00 1.95 372.0 2.60 293.0 0.0 0
11.50 EXXI1426I11.5 1.35 0.00 1.40 751.0 2.05 465.0 0.0 0
12.00 EXXI1426I12 0.95 0.00 0.90 1567.0 1.55 1750.0 0.0 0
12.50 EXXI1426I12.5 0.55 0.00 0.45 1941.0 1.05 1554.0 0.0 0
13.00 EXXI1426I13 0.30 0.00 0.25 3853.0 0.60 3605.0 15.0 78
13.50 EXXI1426I13.5 0.10 0.00 0.10 933.0 0.30 3259.0 1.0 10
14.00 EXXI1426I14 0.05 0.00 0.05 109.0 0.15 1813.0 30.0 10
14.50 EXXI1426I14.5 0.07 0.00 0.05 3664.0 0.10 2285.0 5.0 40
15.00 EXXI1426I15 0.30 0.25 0.05 87.0 0.05 138.0 75.0 76
15.50 EXXI1426I15.5 1.25 1.20 0.05 32.0 0.05 98.0 6.0 3
16.00 EXXI1426I16 0.05 0.00 0.05 2699.0 0.05 196.0 2.0 111
16.50 EXXI1426I16.5 0.04 -0.01 0.05 7.0 0.05 163.0 27.0 220
17.00 EXXI1426I17 0.10 0.05 0.05 3.0 0.05 77.0 5.0 38
17.50 EXXI1426I17.5 0.05 0.00 0.05 11.0 0.05 34.0 0.0 0
18.00 EXXI1426I18 0.05 0.00 0.05 116.0 0.05 63.0 15.0 82
18.50 EXXI1426I18.5 0.10 0.05 0.05 32.0 0.05 61.0 40.0 40
19.00 EXXI1426I19 0.10 0.05 0.05 25.0 0.05 147.0 125.0 124
19.50 EXXI1426I19.5 0.05 0.00 0.05 10.0 0.05 49.0 0.0 0
20.00 EXXI1426I20 0.05 0.00 0.05 10.0 0.05 49.0 0.0 0
20.50 EXXI1426I20.5 0.85 0.80 0.05 50.0 0.05 106.0 5.0 5
21.00 EXXI1426I21 0.05 0.00 0.10 10.0 0.05 49.0 0.0 0
21.50 EXXI1426I21.5 0.05 0.00 0.05 1.0 0.05 49.0 0.0 0
22.00 EXXI1426I22 0.05 0.00 0.05 1.0 0.05 111.0 1.0 6
22.50 EXXI1426I22.5 0.05 0.00 0.05 11.0 0.05 49.0 0.0 0
23.00 EXXI1426I23 0.05 0.00 0.10 1662.0 0.05 49.0 0.0 0
23.50 EXXI1426I23.5 0.05 0.00 0.05 1983.0 0.05 49.0 0.0 0
24.00 EXXI1426I24 0.05 0.00 0.05 524.0 0.05 49.0 0.0 0
24.50 EXXI1426I24.5 0.05 0.00 0.05 10.0 0.05 49.0 0.0 0
25.00 EXXI1426I25 0.05 0.00 0.00 0.0 0.05 49.0 0.0 0
25.50 EXXI1426I25.5 0.05 0.00 0.00 0.0 0.05 49.0 0.0 0
26.00 EXXI1426I26 0.05 0.00 0.00 0.0 0.05 49.0 0.0 0
26.50 EXXI1426I26.5 0.05 0.00 0.00 0.0 0.05 49.0 0.0 0
27.00 EXXI1426I27 0.05 0.00 0.00 0.0 0.05 49.0 0.0 0
27.50 EXXI1426I27.5 0.05 0.00 0.00 0.0 0.05 48.0 0.0 0
28.00 EXXI1426I28 0.05 0.00 0.00 0.0 0.05 48.0 0.0 0
28.50 EXXI1426I28.5 0.05 0.00 0.00 0.0 0.05 76.0 0.0 0

Put Options: EXXI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.50 EXXI1426U7.5 0.05 0.00 0.00 0.0 0.05 120.0 0.0 0
8.00 EXXI1426U8 0.05 0.00 0.00 0.0 0.05 89.0 0.0 0
8.50 EXXI1426U8.5 0.05 0.00 0.00 0.0 0.05 89.0 0.0 0
9.00 EXXI1426U9 0.05 0.00 0.00 0.0 0.05 89.0 0.0 0
9.50 EXXI1426U9.5 0.05 0.00 0.00 0.0 0.05 89.0 0.0 0
10.00 EXXI1426U10 0.05 0.00 0.00 0.0 0.05 89.0 0.0 0
10.50 EXXI1426U10.5 0.05 0.00 0.00 0.0 0.05 89.0 0.0 0
11.00 EXXI1426U11 0.05 0.00 0.00 0.0 0.05 46.0 0.0 0
11.50 EXXI1426U11.5 0.05 0.00 0.00 0.0 0.05 423.0 0.0 0
12.00 EXXI1426U12 0.10 0.00 0.00 0.0 0.10 373.0 0.0 0
12.50 EXXI1426U12.5 0.15 0.00 0.05 10.0 0.20 2540.0 0.0 0
13.00 EXXI1426U13 0.20 0.00 0.05 4967.0 0.25 3068.0 22.0 87
13.50 EXXI1426U13.5 0.30 0.00 0.25 2822.0 0.65 2614.0 50.0 52
14.00 EXXI1426U14 0.22 -0.28 0.60 2368.0 1.15 1816.0 5.0 235
14.50 EXXI1426U14.5 1.60 0.60 1.05 1900.0 1.65 1396.0 2.0 5
15.00 EXXI1426U15 1.69 0.19 1.65 1102.0 1.95 1027.0 33.0 92
15.50 EXXI1426U15.5 0.30 -1.70 1.90 1687.0 2.60 463.0 10.0 13
16.00 EXXI1426U16 2.86 0.36 2.50 1103.0 3.00 1199.0 32.0 140
16.50 EXXI1426U16.5 3.00 0.00 2.95 130.0 3.50 205.0 0.0 0
17.00 EXXI1426U17 3.20 -0.30 3.50 622.0 4.00 748.0 1.0 20
17.50 EXXI1426U17.5 2.24 -1.86 3.90 74.0 4.50 53.0 10.0 10
18.00 EXXI1426U18 2.38 -2.22 4.40 1643.0 5.00 265.0 16.0 6
18.50 EXXI1426U18.5 5.00 0.00 4.90 209.0 5.50 175.0 0.0 0
19.00 EXXI1426U19 3.94 -1.56 5.50 1993.0 6.00 1127.0 100.0 100
19.50 EXXI1426U19.5 6.10 0.00 5.90 213.0 6.50 239.0 0.0 0
20.00 EXXI1426U20 5.80 -0.80 6.50 2029.0 7.00 1103.0 218.0 323
20.50 EXXI1426U20.5 7.10 0.00 6.90 220.0 7.50 242.0 0.0 0
21.00 EXXI1426U21 7.60 0.00 7.40 125.0 8.00 163.0 0.0 0
21.50 EXXI1426U21.5 8.10 0.00 7.90 127.0 8.50 104.0 0.0 0
22.00 EXXI1426U22 6.01 -0.49 8.50 49.0 9.00 28.0 10.0 10
22.50 EXXI1426U22.5 9.10 0.00 8.90 125.0 9.50 163.0 0.0 0
23.00 EXXI1426U23 7.50 0.00 9.40 13.0 10.00 29.0 5.0 5
23.50 EXXI1426U23.5 10.10 0.00 9.90 125.0 10.50 163.0 0.0 0
24.00 EXXI1426U24 10.60 0.00 10.40 168.0 11.00 189.0 0.0 0
24.50 EXXI1426U24.5 11.10 0.00 10.90 168.0 11.50 189.0 0.0 0
25.00 EXXI1426U25 11.60 0.00 11.40 96.0 12.00 198.0 0.0 0
25.50 EXXI1426U25.5 12.10 0.00 11.90 96.0 12.50 198.0 0.0 0
26.00 EXXI1426U26 12.60 0.00 12.40 168.0 13.00 189.0 0.0 0
26.50 EXXI1426U26.5 13.10 0.00 12.90 96.0 13.50 83.0 0.0 0
27.00 EXXI1426U27 13.60 0.00 13.40 96.0 14.00 83.0 0.0 0
27.50 EXXI1426U27.5 14.10 0.00 13.90 96.0 14.50 198.0 0.0 0
28.00 EXXI1426U28 14.60 0.00 14.40 96.0 15.00 198.0 0.0 0
28.50 EXXI1426U28.5 15.10 0.00 14.90 676.0 15.50 428.0 0.0 0