Energy XXI (Bermuda) Ltd $16.37

down 0.00


20/8/2014 04:00 PM  |  NASDAQ : EXXI  
Industries : Energy / Independent Oil & Gas
Last Trade: 16.37
Trade Time: Aug 20 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 16.37
Open: 16.10
Bid: 15.99
Ask: 16.69
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 57%
Options:

Call Options: EXXI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 EXXI1422H12.5 3.70 0.00 3.70 209.0 4.30 697.0 0.0 0
13.00 EXXI1422H13 3.20 0.00 3.20 47.0 3.50 56.0 0.0 0
13.00 EXXI1429H13 3.20 0.00 3.20 799.0 3.80 1123.0 0.0 0
13.50 EXXI1422H13.5 2.75 0.00 2.75 61.0 3.00 47.0 0.0 0
14.00 EXXI1422H14 2.25 0.00 2.25 54.0 2.50 53.0 0.0 0
14.00 EXXI1429H14 2.30 0.00 2.30 40.0 2.50 46.0 0.0 0
14.50 EXXI1422H14.5 1.75 0.00 1.75 100.0 2.00 32.0 0.0 0
15.00 EXXI1422H15 1.53 0.00 1.25 712.0 1.50 329.0 4.0 8
15.00 EXXI1429H15 0.80 -0.45 1.25 1298.0 1.65 862.0 10.0 15
15.50 EXXI1422H15.5 0.85 0.00 0.80 97.0 1.00 158.0 18.0 32
15.50 EXXI1429H15.5 0.40 -0.35 0.75 2081.0 1.20 1947.0 60.0 60
16.00 EXXI1422H16 0.45 0.00 0.35 545.0 0.55 21.0 1181.0 1,064
16.00 EXXI1429H16 0.60 0.00 0.50 671.0 0.70 1391.0 215.0 289
16.50 EXXI1422H16.5 0.15 0.00 0.10 217.0 0.25 649.0 368.0 182
16.50 EXXI1429H16.5 0.35 0.00 0.25 402.0 0.40 676.0 1107.0 884
17.00 EXXI1422H17 0.05 0.00 0.05 2.0 0.05 10.0 9.0 208
17.00 EXXI1429H17 0.20 0.00 0.10 671.0 0.25 843.0 426.0 327
17.50 EXXI1422H17.5 0.30 0.25 0.05 173.0 0.05 279.0 15.0 15
17.50 EXXI1429H17.5 0.05 -0.10 0.05 40.0 0.15 665.0 240.0 256
18.00 EXXI1422H18 0.05 0.00 0.05 1.0 0.05 165.0 0.0 0
18.00 EXXI1429H18 0.40 0.30 0.05 63.0 0.10 637.0 10.0 10
18.50 EXXI1422H18.5 0.65 0.60 0.05 305.0 0.05 166.0 250.0 1,210
18.50 EXXI1429H18.5 0.05 0.00 0.05 65.0 0.05 181.0 0.0 0
19.00 EXXI1422H19 1.10 1.05 0.10 31.0 0.05 73.0 20.0 20
19.00 EXXI1429H19 0.05 0.00 0.10 94.0 0.05 239.0 0.0 0
19.50 EXXI1422H19.5 0.20 0.15 0.05 40.0 0.05 166.0 100.0 100
19.50 EXXI1429H19.5 0.05 0.00 0.05 134.0 0.05 165.0 0.0 0
20.00 EXXI1422H20 0.05 0.00 0.05 6.0 0.05 57.0 6.0 74
20.00 EXXI1429H20 0.05 0.00 0.05 40.0 0.05 169.0 0.0 0
20.50 EXXI1422H20.5 0.05 0.00 0.20 454.0 0.05 57.0 0.0 0
20.50 EXXI1429H20.5 0.40 0.35 0.30 427.0 0.05 67.0 1.0 1
21.00 EXXI1422H21 0.05 0.00 0.05 2.0 0.05 57.0 3.0 34
21.00 EXXI1429H21 0.05 0.00 0.05 1.0 0.05 100.0 4.0 44
21.50 EXXI1422H21.5 0.20 0.15 0.05 1066.0 0.05 57.0 10.0 32
21.50 EXXI1429H21.5 0.05 0.00 0.05 2562.0 0.05 70.0 0.0 0
22.00 EXXI1422H22 0.05 0.00 0.05 2.0 0.05 57.0 1.0 21
22.00 EXXI1429H22 0.40 0.35 0.05 1348.0 0.05 58.0 1.0 16
22.50 EXXI1422H22.5 0.05 0.00 0.05 3.0 0.05 57.0 3.0 50
22.50 EXXI1429H22.5 0.05 0.00 0.05 11.0 0.05 57.0 0.0 0
23.00 EXXI1422H23 0.41 0.36 0.05 275.0 0.05 57.0 13.0 17
23.00 EXXI1429H23 0.40 0.35 0.05 10.0 0.05 65.0 11.0 27
23.50 EXXI1422H23.5 0.05 0.00 0.05 11.0 0.05 57.0 0.0 0
23.50 EXXI1429H23.5 0.05 0.00 0.05 11.0 0.05 57.0 0.0 0
24.00 EXXI1422H24 0.05 0.00 0.05 11.0 0.05 57.0 7.0 21
24.00 EXXI1429H24 0.05 0.00 0.05 11.0 0.05 57.0 0.0 0
24.50 EXXI1422H24.5 0.05 0.00 0.05 11.0 0.05 57.0 0.0 0
24.50 EXXI1429H24.5 0.05 0.00 0.05 1184.0 0.05 57.0 0.0 0
25.00 EXXI1422H25 0.05 0.00 0.05 63.0 0.05 57.0 0.0 0
25.00 EXXI1429H25 0.05 0.00 0.05 1818.0 0.05 57.0 0.0 0
25.50 EXXI1422H25.5 0.05 0.00 0.05 11.0 0.05 57.0 0.0 0
25.50 EXXI1429H25.5 0.05 0.00 0.05 11.0 0.05 57.0 0.0 0
26.00 EXXI1422H26 0.05 0.00 0.05 39.0 0.05 57.0 0.0 0
26.00 EXXI1429H26 0.05 0.00 0.05 11.0 0.05 57.0 0.0 0
26.50 EXXI1422H26.5 0.05 0.00 0.05 38.0 0.05 57.0 0.0 0
26.50 EXXI1429H26.5 0.05 0.00 0.00 0.0 0.05 57.0 0.0 0
27.00 EXXI1422H27 0.05 0.00 0.05 37.0 0.05 57.0 0.0 0
27.00 EXXI1429H27 0.05 0.00 0.00 0.0 0.05 57.0 0.0 0
27.50 EXXI1422H27.5 0.05 0.00 0.05 11.0 0.05 57.0 0.0 0
27.50 EXXI1429H27.5 0.05 0.00 0.00 0.0 0.05 57.0 0.0 0
28.00 EXXI1422H28 0.05 0.00 0.00 0.0 0.05 57.0 0.0 0
28.00 EXXI1429H28 0.05 0.00 0.00 0.0 0.05 57.0 0.0 0
28.50 EXXI1422H28.5 0.05 0.00 0.00 0.0 0.05 57.0 0.0 0
28.50 EXXI1429H28.5 0.05 0.00 0.00 0.0 0.05 57.0 0.0 0
29.00 EXXI1422H29 0.05 0.00 0.00 0.0 0.05 57.0 0.0 0
29.00 EXXI1429H29 0.05 0.00 0.00 0.0 0.05 57.0 0.0 0
29.50 EXXI1422H29.5 0.05 0.00 0.00 0.0 0.05 50.0 0.0 0
29.50 EXXI1429H29.5 0.05 0.00 0.00 0.0 0.05 57.0 0.0 0
30.00 EXXI1422H30 0.05 0.00 0.00 0.0 0.05 50.0 0.0 0
30.00 EXXI1429H30 0.05 0.00 0.00 0.0 0.05 57.0 0.0 0
30.50 EXXI1422H30.5 0.05 0.00 0.00 0.0 0.05 57.0 0.0 0
31.00 EXXI1422H31 0.05 0.00 0.00 0.0 0.05 50.0 0.0 0
31.00 EXXI1429H31 0.05 0.00 0.00 0.0 0.05 63.0 0.0 0
31.50 EXXI1422H31.5 0.05 0.00 0.00 0.0 0.05 57.0 0.0 0
32.00 EXXI1422H32 0.05 0.00 0.00 0.0 0.05 65.0 0.0 0
32.50 EXXI1422H32.5 0.05 0.00 0.00 0.0 0.05 54.0 0.0 0
33.00 EXXI1422H33 0.05 0.00 0.00 0.0 0.05 54.0 0.0 0
33.50 EXXI1422H33.5 0.05 0.00 0.00 0.0 0.05 54.0 0.0 0

Put Options: EXXI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 EXXI1422T12.5 0.05 0.00 0.00 0.0 0.05 57.0 0.0 0
13.00 EXXI1422T13 0.05 0.00 0.00 0.0 0.05 57.0 0.0 0
13.00 EXXI1429T13 0.05 0.00 0.00 0.0 0.05 150.0 0.0 0
13.50 EXXI1422T13.5 0.05 0.00 0.00 0.0 0.05 57.0 0.0 0
14.00 EXXI1422T14 0.05 0.00 0.00 0.0 0.05 69.0 0.0 0
14.00 EXXI1429T14 0.10 0.00 0.00 0.0 0.10 541.0 0.0 0
14.50 EXXI1422T14.5 0.05 0.00 0.05 5.0 0.05 249.0 50.0 191
15.00 EXXI1422T15 0.10 0.05 0.05 13.0 0.05 172.0 76.0 76
15.00 EXXI1429T15 0.23 0.08 0.10 1650.0 0.15 2328.0 6.0 176
15.50 EXXI1422T15.5 0.01 0.00 0.10 173.0 0.10 1471.0 10.0 156
15.50 EXXI1429T15.5 0.50 0.45 0.05 2748.0 0.25 1771.0 47.0 183
16.00 EXXI1422T16 0.05 0.00 0.05 10.0 0.10 25.0 90.0 163
16.00 EXXI1429T16 0.30 0.00 0.20 1838.0 0.35 837.0 19.0 129
16.50 EXXI1422T16.5 0.25 0.00 0.10 2191.0 0.40 810.0 10.0 29
16.50 EXXI1429T16.5 0.45 0.00 0.45 1203.0 0.60 264.0 0.0 0
17.00 EXXI1422T17 0.45 0.05 0.40 1545.0 1.00 1519.0 24.0 24
17.00 EXXI1429T17 0.65 0.00 0.65 2348.0 1.10 1761.0 0.0 0
17.50 EXXI1422T17.5 0.95 0.00 0.75 1300.0 1.30 460.0 50.0 141
17.50 EXXI1429T17.5 1.76 0.66 1.10 1523.0 1.55 1510.0 40.0 40
18.00 EXXI1422T18 1.35 0.00 1.35 136.0 1.75 57.0 0.0 0
18.00 EXXI1429T18 2.20 0.55 1.65 191.0 1.95 244.0 80.0 20
18.50 EXXI1422T18.5 0.40 -1.45 1.85 432.0 2.25 113.0 32.0 16
18.50 EXXI1429T18.5 1.89 -0.26 2.15 229.0 2.40 235.0 80.0 20
19.00 EXXI1422T19 2.95 0.00 2.50 103.0 2.75 113.0 66.0 10
19.00 EXXI1429T19 1.74 -0.91 2.65 179.0 2.90 222.0 40.0 206
19.50 EXXI1422T19.5 0.30 -2.55 2.85 452.0 3.30 131.0 50.0 99
19.50 EXXI1429T19.5 0.75 -2.25 3.00 912.0 3.40 240.0 2.0 63
20.00 EXXI1422T20 3.86 0.00 3.20 1610.0 4.00 1566.0 574.0 514
20.00 EXXI1429T20 1.00 -2.30 3.30 1648.0 3.90 403.0 20.0 169
20.50 EXXI1422T20.5 3.90 0.00 3.90 47.0 4.30 47.0 0.0 0
20.50 EXXI1429T20.5 4.30 0.50 3.80 1523.0 4.40 208.0 1.0 3
21.00 EXXI1422T21 4.30 0.10 4.20 1592.0 4.90 1129.0 425.0 136
21.00 EXXI1429T21 4.60 0.00 4.60 79.0 4.90 72.0 0.0 0
21.50 EXXI1422T21.5 5.00 0.00 5.00 47.0 5.30 21.0 0.0 0
21.50 EXXI1429T21.5 1.10 -3.70 4.80 1473.0 5.40 191.0 100.0 100
22.00 EXXI1422T22 1.75 -3.45 5.20 1215.0 5.80 532.0 1.0 4
22.00 EXXI1429T22 5.60 0.00 5.60 67.0 5.90 62.0 0.0 0
22.50 EXXI1422T22.5 6.00 0.00 6.00 61.0 6.30 62.0 0.0 0
22.50 EXXI1429T22.5 6.10 0.00 6.10 67.0 6.40 62.0 0.0 0
23.00 EXXI1422T23 7.51 1.31 6.20 1275.0 6.80 529.0 10.0 10
23.00 EXXI1429T23 6.60 0.00 6.60 65.0 6.90 62.0 0.0 0
23.50 EXXI1422T23.5 2.18 -4.62 6.80 1454.0 7.50 1433.0 100.0 100
23.50 EXXI1429T23.5 7.10 0.00 7.10 48.0 7.40 47.0 0.0 0
24.00 EXXI1422T24 2.67 -4.53 7.20 1111.0 7.80 311.0 80.0 80
24.00 EXXI1429T24 7.60 0.00 7.60 49.0 7.90 43.0 0.0 0
24.50 EXXI1422T24.5 7.80 0.00 7.80 40.0 8.30 37.0 0.0 0
24.50 EXXI1429T24.5 8.10 0.00 8.10 43.0 8.40 43.0 0.0 0
25.00 EXXI1422T25 8.46 0.00 8.30 131.0 8.90 30.0 93.0 93
25.00 EXXI1429T25 8.60 0.00 8.60 42.0 8.90 59.0 0.0 0
25.50 EXXI1422T25.5 9.00 0.00 9.00 36.0 9.30 39.0 0.0 0
25.50 EXXI1429T25.5 9.10 0.00 9.10 44.0 9.40 41.0 0.0 0
26.00 EXXI1422T26 9.40 0.00 9.40 65.0 9.80 62.0 0.0 0
26.00 EXXI1429T26 9.60 0.00 9.60 44.0 9.90 41.0 0.0 0
26.50 EXXI1422T26.5 9.90 0.00 9.90 10.0 10.30 59.0 0.0 0
26.50 EXXI1429T26.5 10.10 0.00 10.10 44.0 10.40 41.0 0.0 0
27.00 EXXI1422T27 10.40 0.00 10.40 10.0 10.80 39.0 0.0 0
27.00 EXXI1429T27 10.60 0.00 10.60 44.0 10.90 41.0 0.0 0
27.50 EXXI1422T27.5 10.90 0.00 10.90 10.0 11.30 39.0 0.0 0
27.50 EXXI1429T27.5 11.10 0.00 11.10 44.0 11.40 41.0 0.0 0
28.00 EXXI1422T28 11.30 0.00 11.30 43.0 11.80 40.0 0.0 0
28.00 EXXI1429T28 11.60 0.00 11.60 44.0 11.90 42.0 0.0 0
28.50 EXXI1422T28.5 12.00 0.00 12.00 36.0 12.30 40.0 0.0 0
28.50 EXXI1429T28.5 12.10 0.00 12.10 44.0 12.40 42.0 0.0 0
29.00 EXXI1422T29 12.30 0.00 12.30 43.0 12.80 40.0 0.0 0
29.00 EXXI1429T29 12.60 0.00 12.60 44.0 12.90 41.0 0.0 0
29.50 EXXI1422T29.5 12.60 0.00 12.60 80.0 13.30 63.0 0.0 0
29.50 EXXI1429T29.5 13.10 0.00 13.10 44.0 13.40 42.0 0.0 0
30.00 EXXI1422T30 13.30 0.00 13.30 43.0 13.80 40.0 0.0 0
30.00 EXXI1429T30 13.60 0.00 13.60 44.0 13.90 44.0 0.0 0
30.50 EXXI1422T30.5 13.80 0.00 13.80 40.0 14.30 40.0 0.0 0
31.00 EXXI1422T31 14.30 0.00 14.30 40.0 14.90 10.0 0.0 0
31.00 EXXI1429T31 14.30 0.00 14.30 1462.0 14.90 500.0 0.0 0
31.50 EXXI1422T31.5 14.80 0.00 14.80 59.0 15.40 10.0 0.0 0
32.00 EXXI1422T32 15.30 0.00 15.30 40.0 15.80 59.0 0.0 0
32.50 EXXI1422T32.5 15.80 0.00 15.80 40.0 16.30 59.0 0.0 0
33.00 EXXI1422T33 16.30 0.00 16.30 40.0 16.80 59.0 0.0 0
33.50 EXXI1422T33.5 16.70 0.00 16.70 1264.0 17.30 412.0 0.0 0
Trading Center