$7.57 -0.41 (-5.14%) Energy XXI (Bermuda) Ltd - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 7.57
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.41 (-5.14%)
Prev Close: 7.98
Open: 7.90
Bid: 7.56
Ask: 7.57
Options:

Call Options: EXXI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 EXXI1431J3 3.90 0.00 3.60 48.0 5.20 57.0 0.0 0
3.50 EXXI1431J3.5 3.30 0.00 2.95 39.0 4.70 52.0 0.0 0
4.00 EXXI1431J4 3.10 0.00 2.30 132.0 4.20 52.0 0.0 0
4.50 EXXI1431J4.5 2.40 0.00 1.80 184.0 3.80 36.0 0.0 0
5.00 EXXI1431J5 2.15 0.00 1.30 786.0 3.20 49.0 0.0 0
5.50 EXXI1431J5.5 1.60 0.00 1.00 825.0 3.30 43.0 0.0 0
6.00 EXXI1431J6 1.30 0.00 1.10 203.0 2.10 74.0 0.0 0
6.50 EXXI1431J6.5 0.90 0.00 0.80 1617.0 1.65 1053.0 0.0 0
7.00 EXXI1431J7 0.80 0.25 0.60 1621.0 1.05 1080.0 1.0 10
7.50 EXXI1431J7.5 0.45 -0.35 0.40 149.0 0.55 221.0 20.0 95
8.00 EXXI1431J8 0.30 -0.15 0.20 419.0 0.40 90.0 546.0 165
8.50 EXXI1431J8.5 0.15 0.10 0.05 924.0 0.15 6.0 80.0 258
9.00 EXXI1431J9 0.05 0.00 0.05 10.0 0.20 6.0 20.0 169
9.50 EXXI1431J9.5 0.40 0.15 0.10 1.0 0.45 1910.0 10.0 54
10.00 EXXI1431J10 0.10 0.00 0.05 621.0 0.25 1097.0 25.0 187
10.50 EXXI1431J10.5 0.40 0.00 0.05 99.0 0.25 153.0 0.0 0
11.00 EXXI1431J11 0.45 0.10 0.05 72.0 0.40 64.0 5.0 16
11.50 EXXI1431J11.5 0.35 0.00 0.10 10.0 0.45 48.0 1.0 1
12.00 EXXI1431J12 0.51 0.11 0.05 10.0 0.30 34.0 6.0 105
12.50 EXXI1431J12.5 0.35 0.00 0.05 10.0 0.45 63.0 0.0 0
13.00 EXXI1431J13 0.20 0.00 0.05 10.0 0.25 35.0 1.0 17
13.50 EXXI1431J13.5 0.07 -0.43 0.05 10.0 0.50 45.0 50.0 4
14.00 EXXI1431J14 0.10 -0.35 0.05 20.0 0.20 32.0 10.0 19
14.50 EXXI1431J14.5 0.30 -0.15 0.10 24.0 0.50 23.0 10.0 38
15.00 EXXI1431J15 0.23 -0.17 0.05 24.0 0.20 35.0 6.0 8
15.50 EXXI1431J15.5 0.35 0.15 0.05 47.0 0.20 35.0 1.0 1
16.00 EXXI1431J16 0.45 0.25 0.05 10.0 0.20 63.0 1.0 1
16.50 EXXI1431J16.5 0.35 0.00 0.10 1.0 0.20 37.0 0.0 0
17.00 EXXI1431J17 0.30 0.00 0.05 10.0 0.10 38.0 0.0 0
17.50 EXXI1431J17.5 0.25 0.00 0.05 1.0 0.20 62.0 0.0 0
18.00 EXXI1431J18 0.25 0.00 0.05 10.0 0.20 44.0 0.0 0
18.50 EXXI1431J18.5 0.25 0.00 0.05 1.0 0.20 45.0 0.0 0
19.00 EXXI1431J19 0.25 0.00 0.00 0.0 0.20 45.0 0.0 0
19.50 EXXI1431J19.5 0.60 0.00 0.00 0.0 0.20 47.0 0.0 0
20.00 EXXI1431J20 0.60 0.00 0.00 0.0 0.15 46.0 0.0 0
20.50 EXXI1431J20.5 0.55 0.00 0.00 0.0 0.15 48.0 0.0 0
21.00 EXXI1431J21 0.55 0.00 0.00 0.0 0.10 63.0 0.0 0
21.50 EXXI1431J21.5 0.55 0.00 0.00 0.0 0.10 63.0 0.0 0
22.00 EXXI1431J22 0.50 0.00 0.00 0.0 0.10 46.0 0.0 0
22.50 EXXI1431J22.5 0.50 0.00 0.00 0.0 0.10 79.0 0.0 0
23.00 EXXI1431J23 0.30 0.00 0.00 0.0 0.05 37.0 0.0 0
23.50 EXXI1431J23.5 0.30 0.00 0.00 0.0 0.05 40.0 0.0 0
24.00 EXXI1431J24 0.50 0.00 0.00 0.0 0.05 41.0 0.0 0

Put Options: EXXI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 EXXI1431V3 0.40 0.00 0.00 0.0 0.15 35.0 0.0 0
3.50 EXXI1431V3.5 0.30 0.00 0.00 0.0 0.30 70.0 0.0 0
4.00 EXXI1431V4 0.60 0.00 0.00 0.0 0.30 60.0 0.0 0
4.50 EXXI1431V4.5 0.25 0.00 0.05 10.0 0.45 175.0 0.0 0
5.00 EXXI1431V5 0.25 0.00 0.00 0.0 0.25 282.0 0.0 0
5.50 EXXI1431V5.5 0.45 0.00 0.05 10.0 0.25 958.0 0.0 0
6.00 EXXI1431V6 0.35 0.00 0.05 1501.0 0.25 1399.0 0.0 0
6.50 EXXI1431V6.5 0.05 0.00 0.05 24.0 0.25 1910.0 0.0 0
7.00 EXXI1431V7 0.15 0.00 0.05 1765.0 0.30 275.0 10.0 22
7.50 EXXI1431V7.5 0.39 -0.06 0.25 2364.0 0.50 284.0 110.0 614
8.00 EXXI1431V8 0.51 0.11 0.35 2252.0 0.80 330.0 4.0 268
8.50 EXXI1431V8.5 0.60 0.00 0.80 1901.0 1.50 1468.0 0.0 0
9.00 EXXI1431V9 1.10 0.15 1.05 1681.0 1.90 1336.0 10.0 10
9.50 EXXI1431V9.5 1.40 0.00 1.55 139.0 2.85 35.0 0.0 0
10.00 EXXI1431V10 1.67 0.02 2.05 548.0 3.00 55.0 29.0 12
10.50 EXXI1431V10.5 2.04 -0.31 2.30 702.0 3.20 28.0 16.0 16
11.00 EXXI1431V11 3.57 0.82 3.10 447.0 4.00 54.0 4.0 19
11.50 EXXI1431V11.5 1.10 -2.10 3.30 647.0 4.50 35.0 10.0 15
12.00 EXXI1431V12 0.70 -1.95 3.70 82.0 5.80 12.0 1.0 1
12.50 EXXI1431V12.5 2.20 -0.90 4.00 124.0 6.30 48.0 50.0 50
13.00 EXXI1431V13 4.47 -0.23 5.00 566.0 5.70 28.0 5.0 3
13.50 EXXI1431V13.5 0.60 -3.50 5.40 56.0 7.50 32.0 1.0 1
14.00 EXXI1431V14 5.80 0.10 5.70 121.0 7.10 45.0 6.0 20
14.50 EXXI1431V14.5 1.05 -4.15 6.20 181.0 7.60 49.0 10.0 10
15.00 EXXI1431V15 5.90 0.00 7.00 39.0 8.00 220.0 0.0 0
15.50 EXXI1431V15.5 5.30 0.00 5.80 36.0 10.00 36.0 0.0 0
16.00 EXXI1431V16 5.90 0.00 7.10 42.0 10.50 2.0 0.0 0
16.50 EXXI1431V16.5 6.60 0.00 7.60 42.0 11.00 1.0 0.0 0
17.00 EXXI1431V17 6.80 0.00 7.30 2.0 11.50 45.0 0.0 0
17.50 EXXI1431V17.5 7.40 0.00 8.70 13.0 10.90 1.0 0.0 0
18.00 EXXI1431V18 7.80 0.00 9.20 42.0 11.40 10.0 0.0 0
18.50 EXXI1431V18.5 8.60 0.00 9.70 6.0 11.80 10.0 0.0 0
19.00 EXXI1431V19 8.80 0.00 10.30 34.0 12.50 13.0 0.0 0
19.50 EXXI1431V19.5 9.30 0.00 10.80 49.0 12.90 10.0 0.0 0
20.00 EXXI1431V20 9.80 0.00 11.30 55.0 13.30 1.0 0.0 0
20.50 EXXI1431V20.5 10.30 0.00 11.80 55.0 13.90 10.0 0.0 0
21.00 EXXI1431V21 10.80 0.00 12.40 34.0 14.50 13.0 0.0 0
21.50 EXXI1431V21.5 11.30 0.00 12.90 37.0 14.80 10.0 0.0 0
22.00 EXXI1431V22 11.80 0.00 13.40 37.0 15.30 10.0 0.0 0
22.50 EXXI1431V22.5 13.50 0.00 13.90 43.0 15.70 1.0 0.0 0
23.00 EXXI1431V23 12.80 0.00 14.40 55.0 16.20 1.0 0.0 0
23.50 EXXI1431V23.5 13.30 0.00 14.90 34.0 16.80 37.0 0.0 0
24.00 EXXI1431V24 15.60 0.00 15.50 10.0 17.30 37.0 0.0 0