Dow Up0.59% Nasdaq Up0.75%

Energy XXI (Bermuda) Limited (EXXI)

-NMS
14.32 Up 0.07(0.49%) 4:00PM EDT
|After Hours : 14.32 0.00 (0.00%) 4:28PM EDT - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Nov 14 | Dec 14 | Jan 15 | Mar 15 | Jan 16
Call OptionsExpire at close Saturday, September 20, 2014
StrikeSymbolLastChgBidAskVolOpen Int
13.00EXXI140920C000130003.10 0.000.901.5511
14.00EXXI140920C000140000.50Up 0.170.200.6022150
14.00EXXI140926C000140002.35 0.000.350.751010
14.50EXXI140920C000145000.15 0.000.050.20519
14.50EXXI140926C000145000.35 0.000.150.454045
15.00EXXI140920C000150000.05 0.00N/A0.1549529
15.00EXXI140926C000150000.20 0.000.050.20641
15.50EXXI140920C000155000.05 0.00N/A0.058715
15.50EXXI140926C000155001.25 0.00N/A0.2033
16.00EXXI140920C000160000.05 0.00N/A0.05431,049
16.00EXXI140926C000160000.13 0.00N/A0.105112
16.50EXXI140920C000165000.04 0.00N/A0.0592,160
16.50EXXI140926C000165000.05 0.00N/A0.0512220
17.00EXXI140920C000170000.03 0.00N/A0.0511,172
17.00EXXI140926C000170000.10 0.00N/A0.05538
17.50EXXI140920C000175000.03 0.00N/A0.0510389
18.00EXXI140920C000180000.05 0.00N/A0.0520424
18.00EXXI140926C000180000.05 0.00N/A0.051582
18.50EXXI140920C000185000.05 0.00N/A0.052222
18.50EXXI140926C000185000.10 0.00N/A0.054040
19.00EXXI140920C000190000.10 0.00N/A0.0571,805
19.00EXXI140926C000190000.10 0.00N/A0.05125124
20.00EXXI140920C000200000.05 0.00N/A0.0510742
20.50EXXI140926C000205000.85 0.00N/A0.0555
21.00EXXI140920C000210000.05 0.00N/A0.0541,838
22.00EXXI140920C000220000.05 0.00N/A0.05102,110
22.00EXXI140926C000220000.05 0.00N/A0.0516
23.00EXXI140920C000230000.05 0.00N/A0.0521,828
24.00EXXI140920C000240000.02 0.00N/A0.0521,713
25.00EXXI140920C000250000.05 0.00N/A0.053454
26.00EXXI140920C000260000.03 0.00N/A0.055308
27.00EXXI140920C000270000.03 0.00N/A0.051451
28.00EXXI140920C000280000.35 0.00N/A0.053981,340
29.00EXXI140920C000290000.05 0.00N/A0.0540393
30.00EXXI140920C000300000.17 0.00N/A0.05100227
31.00EXXI140920C000310000.40 0.00N/A0.05011
32.00EXXI140920C000320000.03 0.00N/A0.051154
33.00EXXI140920C000330000.30 0.00N/A0.0533
34.00EXXI140920C000340000.15 0.00N/A0.0540420
Put OptionsExpire at close Saturday, September 20, 2014
StrikeSymbolLastChgBidAskVolOpen Int
10.00EXXI140920P000100000.04 0.00N/A0.0511
13.00EXXI140920P000130000.07Down 0.05N/A0.05131
14.00EXXI140920P000140000.15 0.000.050.3532550
14.00EXXI140926P000140000.40 0.000.200.50225230
14.50EXXI140920P000145000.40 0.000.250.702393
14.50EXXI140926P000145000.55 0.000.400.8512
15.00EXXI140920P000150000.65Up 0.050.601.1019776
15.00EXXI140926P000150000.54 0.000.701.25192
15.50EXXI140920P000155001.10 0.001.001.601176
15.50EXXI140926P000155000.30 0.001.051.701013
16.00EXXI140920P000160001.90 0.001.502.1061,297
16.00EXXI140926P000160000.91 0.001.502.2050112
16.50EXXI140920P000165001.90 0.002.002.552272
17.00EXXI140920P000170002.20 0.002.503.00101341
17.00EXXI140926P000170001.10 0.002.503.10420
18.00EXXI140920P000180003.69 0.003.504.0010237
18.00EXXI140926P000180002.38 0.003.404.00166
19.00EXXI140920P000190004.42 0.004.505.002208
19.00EXXI140926P000190003.94 0.004.505.00100100
20.00EXXI140920P000200005.60 0.005.606.00211,287
20.00EXXI140926P000200005.80 0.005.506.00218323
21.00EXXI140920P000210006.85Up 0.196.507.004145
22.00EXXI140920P000220007.70 0.007.508.00202,368
23.00EXXI140920P000230008.70Down 0.048.509.001473
24.00EXXI140920P000240009.66 0.009.5010.008196
25.00EXXI140920P000250008.64 0.0010.5011.0093208
27.00EXXI140920P000270006.70 0.0012.4013.0010015
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.