$160.81 -5.90 (-3.54%) Pioneer Natural Resources Company - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 160.81
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -5.90 (-3.54%)
Prev Close: 166.71
Open: 165.89
Bid: 160.90
Ask: 170.22
Options:

Call Options: PXD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 PXD1428K110 55.00 0.00 49.80 10.0 53.80 30.0 0.0 0
115.00 PXD1428K115 50.20 0.00 44.60 10.0 48.70 41.0 0.0 0
120.00 PXD1428K120 45.20 0.00 40.00 10.0 43.80 20.0 0.0 0
125.00 PXD1428K125 41.20 0.00 34.70 10.0 38.70 20.0 0.0 0
130.00 PXD1428K130 35.20 0.00 29.70 10.0 33.70 10.0 0.0 0
135.00 PXD1428K135 30.50 0.00 24.90 1.0 28.50 1.0 0.0 0
140.00 PXD1428K140 25.44 -0.06 20.70 21.0 23.70 31.0 1.0 1
141.00 PXD1428K141 24.80 0.00 19.30 21.0 22.70 31.0 0.0 0
142.00 PXD1428K142 23.40 0.00 17.90 21.0 21.70 41.0 0.0 0
143.00 PXD1428K143 23.00 0.00 17.40 10.0 20.80 11.0 0.0 0
144.00 PXD1428K144 21.80 0.00 16.70 43.0 19.90 31.0 0.0 0
145.00 PXD1428K145 29.20 8.50 15.40 21.0 18.70 31.0 1.0 1
146.00 PXD1428K146 20.00 0.00 15.00 43.0 17.70 48.0 0.0 0
147.00 PXD1428K147 19.00 0.00 13.90 38.0 16.70 48.0 0.0 0
148.00 PXD1428K148 17.10 0.00 13.00 43.0 15.70 48.0 0.0 0
149.00 PXD1428K149 16.80 0.00 12.20 21.0 14.90 58.0 0.0 0
150.00 PXD1428K150 16.00 0.00 11.20 32.0 13.80 48.0 0.0 0
152.50 PXD1428K152.5 13.50 0.00 8.80 62.0 11.60 107.0 0.0 0
155.00 PXD1428K155 11.20 0.00 6.20 127.0 8.60 223.0 0.0 0
157.50 PXD1428K157.5 8.80 0.00 4.30 140.0 5.70 174.0 0.0 0
160.00 PXD1428K160 3.00 -3.70 2.75 53.0 3.30 59.0 313.0 16
162.50 PXD1428K162.5 2.00 -4.95 1.65 1.0 2.40 185.0 41.0 13
165.00 PXD1428K165 1.15 -2.45 1.00 20.0 1.35 101.0 671.0 4
167.50 PXD1428K167.5 1.00 -1.30 0.45 20.0 0.90 117.0 89.0 248
170.00 PXD1428K170 0.57 -0.88 0.25 71.0 0.50 118.0 123.0 199
172.50 PXD1428K172.5 0.25 -0.66 0.10 95.0 0.45 272.0 21.0 145
175.00 PXD1428K175 0.20 -0.35 0.05 10.0 0.15 35.0 19.0 539
177.50 PXD1428K177.5 0.20 -1.14 0.05 2.0 0.10 32.0 6.0 133
180.00 PXD1428K180 0.20 0.00 0.05 6.0 0.05 14.0 11.0 212
182.50 PXD1428K182.5 0.10 -0.25 0.05 6.0 0.05 3.0 43.0 102
185.00 PXD1428K185 0.10 -0.05 0.10 3.0 0.15 127.0 6.0 100
187.50 PXD1428K187.5 0.45 0.20 0.05 52.0 0.10 1.0 30.0 46
190.00 PXD1428K190 0.33 0.03 0.05 6.0 0.50 65.0 6.0 68
192.50 PXD1428K192.5 3.40 2.95 0.05 80.0 0.50 62.0 42.0 42
195.00 PXD1428K195 5.40 4.95 0.05 11.0 0.50 63.0 17.0 18
197.50 PXD1428K197.5 0.25 -0.20 0.05 255.0 0.50 63.0 4.0 19
200.00 PXD1428K200 0.14 -0.31 0.05 5.0 0.50 63.0 20.0 61
202.50 PXD1428K202.5 3.70 3.25 0.05 82.0 0.50 63.0 2.0 13
205.00 PXD1428K205 1.10 0.60 0.10 31.0 0.50 63.0 2.0 8
207.50 PXD1428K207.5 2.55 2.10 0.05 1.0 0.50 63.0 2.0 2
210.00 PXD1428K210 0.20 -0.25 0.05 25.0 0.50 63.0 2.0 2
212.50 PXD1428K212.5 0.45 0.00 0.05 31.0 0.50 63.0 0.0 0
215.00 PXD1428K215 0.45 0.00 0.05 10.0 0.50 63.0 0.0 0
217.50 PXD1428K217.5 0.50 0.00 0.05 10.0 0.50 52.0 0.0 0
220.00 PXD1428K220 0.45 0.00 0.10 514.0 0.35 36.0 0.0 0
222.50 PXD1428K222.5 0.45 0.00 0.05 629.0 0.50 52.0 0.0 0
225.00 PXD1428K225 0.45 0.00 0.05 56.0 0.50 52.0 0.0 0
227.50 PXD1428K227.5 0.45 0.00 0.05 467.0 0.50 63.0 0.0 0
230.00 PXD1428K230 0.45 0.00 0.05 75.0 0.50 63.0 0.0 0
232.50 PXD1428K232.5 0.45 0.00 0.10 101.0 0.50 63.0 0.0 0
235.00 PXD1428K235 0.45 0.00 0.10 32.0 0.50 63.0 0.0 0
237.50 PXD1428K237.5 0.45 0.00 0.00 0.0 0.50 63.0 0.0 0
240.00 PXD1428K240 0.50 0.00 0.00 0.0 0.50 78.0 0.0 0

Put Options: PXD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 PXD1428W110 0.45 0.00 0.00 0.0 0.50 65.0 0.0 0
115.00 PXD1428W115 0.45 0.00 0.00 0.0 0.35 36.0 0.0 0
120.00 PXD1428W120 0.45 0.00 0.05 10.0 0.10 4.0 0.0 0
125.00 PXD1428W125 0.45 0.00 0.05 10.0 0.50 52.0 0.0 0
130.00 PXD1428W130 0.45 0.00 0.05 10.0 0.15 41.0 2.0 2
135.00 PXD1428W135 1.20 0.75 0.10 56.0 0.50 50.0 1.0 1
140.00 PXD1428W140 1.55 1.10 0.05 25.0 0.05 1.0 1.0 1
141.00 PXD1428W141 0.45 0.00 0.00 0.0 0.50 58.0 0.0 0
142.00 PXD1428W142 0.50 0.00 0.00 0.0 0.50 58.0 0.0 0
143.00 PXD1428W143 0.45 0.00 0.00 0.0 0.50 58.0 0.0 0
144.00 PXD1428W144 0.45 0.00 0.00 0.0 0.50 58.0 0.0 0
145.00 PXD1428W145 0.45 0.00 0.05 10.0 0.50 47.0 0.0 0
146.00 PXD1428W146 0.05 0.00 0.00 0.0 0.50 47.0 0.0 0
147.00 PXD1428W147 0.45 0.00 0.00 0.0 0.50 172.0 0.0 0
148.00 PXD1428W148 0.07 -0.38 0.15 69.0 0.25 118.0 25.0 22
149.00 PXD1428W149 2.45 2.00 0.05 1.0 0.50 141.0 9.0 19
150.00 PXD1428W150 0.14 0.04 0.05 87.0 0.50 132.0 20.0 30
152.50 PXD1428W152.5 0.10 -0.35 0.05 51.0 0.40 1.0 60.0 80
155.00 PXD1428W155 0.10 -0.35 0.20 20.0 0.65 22.0 10.0 26
157.50 PXD1428W157.5 0.90 0.45 0.90 424.0 1.25 30.0 88.0 30
160.00 PXD1428W160 1.45 0.65 1.35 829.0 2.20 42.0 66.0 38
162.50 PXD1428W162.5 1.20 0.00 2.20 744.0 3.50 20.0 20.0 70
165.00 PXD1428W165 4.70 2.70 3.90 516.0 5.00 125.0 20.0 82
167.50 PXD1428W167.5 6.60 3.40 5.80 487.0 7.10 20.0 9.0 133
170.00 PXD1428W170 7.96 4.06 7.50 670.0 9.60 68.0 10.0 119
172.50 PXD1428W172.5 9.75 4.23 9.30 569.0 12.00 36.0 2.0 133
175.00 PXD1428W175 12.31 5.61 11.60 91.0 14.50 11.0 2.0 53
177.50 PXD1428W177.5 10.30 1.10 13.90 101.0 16.80 11.0 2.0 26
180.00 PXD1428W180 9.30 -2.20 16.30 70.0 18.90 10.0 20.0 38
182.50 PXD1428W182.5 12.80 -1.10 18.80 32.0 21.70 71.0 1.0 26
185.00 PXD1428W185 19.59 3.19 21.40 34.0 24.20 71.0 10.0 45
187.50 PXD1428W187.5 16.45 -2.45 24.40 63.0 27.90 10.0 10.0 21
190.00 PXD1428W190 6.90 -14.40 26.90 33.0 30.80 20.0 23.0 31
192.50 PXD1428W192.5 8.00 -16.40 29.30 35.0 32.50 21.0 23.0 28
195.00 PXD1428W195 9.50 -16.80 31.80 31.0 35.40 21.0 34.0 38
197.50 PXD1428W197.5 11.20 -17.70 33.80 21.0 36.60 75.0 35.0 39
200.00 PXD1428W200 12.80 -18.60 36.70 21.0 39.10 103.0 37.0 41
202.50 PXD1428W202.5 33.50 0.00 38.80 21.0 42.00 10.0 0.0 0
205.00 PXD1428W205 36.30 0.00 41.20 20.0 45.10 21.0 0.0 0
207.50 PXD1428W207.5 38.70 0.00 43.60 31.0 46.90 33.0 0.0 0
210.00 PXD1428W210 19.00 -22.20 46.20 10.0 50.30 20.0 1.0 1
212.50 PXD1428W212.5 43.50 0.00 48.80 11.0 51.90 10.0 0.0 0
215.00 PXD1428W215 46.30 0.00 51.30 11.0 54.40 21.0 0.0 0
217.50 PXD1428W217.5 48.80 0.00 53.60 41.0 56.90 21.0 0.0 0
220.00 PXD1428W220 51.00 0.00 56.10 41.0 59.90 10.0 0.0 0
222.50 PXD1428W222.5 53.50 0.00 59.10 1.0 62.00 5.0 0.0 0
225.00 PXD1428W225 56.10 0.00 61.10 41.0 64.80 10.0 0.0 0
227.50 PXD1428W227.5 58.70 0.00 63.60 31.0 67.20 21.0 0.0 0
230.00 PXD1428W230 61.20 0.00 66.10 1.0 69.10 6.0 0.0 0
232.50 PXD1428W232.5 63.80 0.00 68.70 2.0 72.40 6.0 0.0 0
235.00 PXD1428W235 66.20 0.00 71.30 1.0 75.10 5.0 0.0 0
237.50 PXD1428W237.5 68.70 0.00 73.70 20.0 77.30 10.0 0.0 0
240.00 PXD1428W240 71.30 0.00 76.10 41.0 80.30 20.0 0.0 0