Energy XXI (Bermuda) Ltd $23.54

up +0.08


17/4/2014 08:10 PM  |  NASDAQ : EXXI  
Industries : Energy / Oil & Gas Equipment & Services
Last Trade: 23.54
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: 0.08 (0.34 %)
Prev Close: 23.46
Open: 23.57
Bid: 23.53
Ask: 23.54
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get EXXI Trend Analysis - it has underperformed the S&P 500 by 14%
Options:

Call Options: EXXI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 EXXI1425D13 10.20 0.00 10.30 25.0 10.90 35.0 0.0 0
14.00 EXXI1425D14 9.20 0.00 9.30 25.0 9.90 35.0 0.0 0
15.00 EXXI1425D15 8.20 0.00 8.30 25.0 8.90 35.0 0.0 0
16.00 EXXI1425D16 7.20 0.00 7.30 25.0 7.90 36.0 0.0 0
17.00 EXXI1425D17 6.20 0.00 6.30 25.0 6.90 36.0 0.0 0
18.00 EXXI1425D18 5.20 0.00 5.30 67.0 5.90 68.0 0.0 0
19.00 EXXI1425D19 4.20 0.00 4.30 67.0 4.80 67.0 0.0 0
20.00 EXXI1425D20 3.13 0.02 3.30 237.0 3.80 197.0 20.0 31
20.50 EXXI1425D20.5 1.80 -0.85 2.75 258.0 3.30 197.0 13.0 13
21.00 EXXI1425D21 2.30 0.00 2.25 258.0 2.80 187.0 20.0 35
21.50 EXXI1425D21.5 1.60 -0.05 1.75 333.0 2.30 157.0 9.0 8
22.00 EXXI1425D22 1.20 0.00 1.25 920.0 1.85 691.0 5.0 28
22.50 EXXI1425D22.5 0.89 0.00 0.80 1048.0 1.40 725.0 2.0 43
23.00 EXXI1425D23 0.65 0.00 0.65 193.0 0.95 193.0 20.0 98
23.50 EXXI1425D23.5 0.47 0.07 0.40 183.0 0.55 116.0 1.0 716
24.00 EXXI1425D24 0.25 0.00 0.20 124.0 0.35 29.0 754.0 1,757
24.50 EXXI1425D24.5 0.10 0.00 0.05 11.0 0.20 307.0 50.0 32
25.00 EXXI1425D25 0.03 0.00 0.05 1.0 0.10 174.0 10.0 96
25.50 EXXI1425D25.5 0.05 0.00 0.10 10.0 0.05 61.0 0.0 0
26.00 EXXI1425D26 0.20 0.15 0.05 11.0 0.05 52.0 45.0 363
26.50 EXXI1425D26.5 0.05 0.00 0.05 16.0 0.05 37.0 0.0 0
27.00 EXXI1425D27 0.05 0.00 0.05 13.0 0.25 12.0 0.0 0
27.50 EXXI1425D27.5 0.05 0.00 0.15 658.0 0.05 37.0 0.0 0
28.00 EXXI1425D28 0.05 0.00 0.10 558.0 0.05 37.0 0.0 0
29.00 EXXI1425D29 0.10 0.05 0.05 96.0 0.05 37.0 100.0 100
30.00 EXXI1425D30 0.05 0.00 0.05 11.0 0.05 37.0 0.0 0
31.00 EXXI1425D31 0.05 0.00 0.00 0.0 0.05 37.0 0.0 0
32.00 EXXI1425D32 0.05 0.00 0.00 0.0 0.15 50.0 0.0 0

Put Options: EXXI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 EXXI1425P13 0.05 0.00 0.00 0.0 0.20 111.0 0.0 0
14.00 EXXI1425P14 0.05 0.00 0.00 0.0 0.10 21.0 0.0 0
15.00 EXXI1425P15 0.10 0.00 0.00 0.0 0.25 100.0 0.0 0
16.00 EXXI1425P16 0.05 0.00 0.00 0.0 0.15 11.0 0.0 0
17.00 EXXI1425P17 0.10 0.00 0.05 13.0 0.15 25.0 0.0 0
18.00 EXXI1425P18 0.05 0.00 0.05 497.0 0.05 22.0 0.0 0
19.00 EXXI1425P19 0.40 0.35 0.05 684.0 0.05 22.0 1.0 1
20.00 EXXI1425P20 0.05 0.00 0.05 11.0 0.05 32.0 0.0 0
20.50 EXXI1425P20.5 0.05 0.00 0.05 23.0 0.05 70.0 1.0 57
21.00 EXXI1425P21 0.05 0.00 0.05 1.0 0.10 90.0 80.0 91
21.50 EXXI1425P21.5 0.10 0.00 0.05 1.0 0.10 766.0 0.0 0
22.00 EXXI1425P22 0.10 0.05 0.05 2.0 0.15 1408.0 8.0 191
22.50 EXXI1425P22.5 0.15 0.10 0.05 221.0 0.15 25.0 335.0 47
23.00 EXXI1425P23 0.30 0.00 0.15 296.0 0.30 72.0 4.0 125
23.50 EXXI1425P23.5 0.60 0.10 0.35 134.0 0.50 86.0 43.0 54
24.00 EXXI1425P24 0.70 0.00 0.60 151.0 0.80 22.0 16.0 32
24.50 EXXI1425P24.5 0.95 0.00 0.90 471.0 1.40 1030.0 0.0 0
25.00 EXXI1425P25 1.35 0.00 1.25 573.0 1.80 650.0 0.0 0
25.50 EXXI1425P25.5 1.80 0.00 1.70 195.0 2.25 228.0 0.0 0
26.00 EXXI1425P26 2.25 0.00 2.15 257.0 2.70 197.0 0.0 0
26.50 EXXI1425P26.5 2.80 0.00 2.70 184.0 3.20 197.0 0.0 0
27.00 EXXI1425P27 3.30 0.00 3.20 186.0 3.70 187.0 0.0 0
27.50 EXXI1425P27.5 3.80 0.00 3.70 67.0 4.20 62.0 0.0 0
28.00 EXXI1425P28 4.30 0.00 4.20 67.0 4.70 62.0 0.0 0
29.00 EXXI1425P29 5.30 0.00 5.20 44.0 5.60 31.0 0.0 0
30.00 EXXI1425P30 6.30 0.00 6.20 36.0 6.70 62.0 0.0 0
31.00 EXXI1425P31 7.30 0.00 7.20 34.0 7.60 26.0 0.0 0
32.00 EXXI1425P32 8.30 0.00 8.20 32.0 8.70 24.0 0.0 0
Trading Center