Pioneer Natural Resources Company $203.31

up +3.00


17/4/2014 06:40 PM  |  NYSE : PXD  
Industries : Energy / Independent Oil & Gas
Last Trade: 203.31
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 3.00 (1.50 %)
Prev Close: 200.31
Open: 199.99
Bid: 201.00
Ask: 205.00
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get PXD Trend Analysis - it has outperformed the S&P 500 by 62%
Options:

Call Options: PXD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 PXD1419D20 22.90 -2.80 28.40 20.0 29.50 20.0 1.0 51
22.50 PXD1419D22.5 23.20 0.00 25.20 20.0 28.40 20.0 0.0 0
25.00 PXD1419D25 20.70 0.00 23.40 20.0 24.50 20.0 0.0 0
30.00 PXD1419D30 16.50 0.00 16.50 31.0 20.90 20.0 0.0 0
35.00 PXD1419D35 6.60 -4.60 11.50 31.0 15.60 20.0 10.0 10
40.00 PXD1419D40 3.00 -4.00 6.50 31.0 10.60 20.0 1.0 26
45.00 PXD1419D45 1.85 -0.25 2.45 10.0 5.10 20.0 15.0 57
50.00 PXD1419D50 0.25 0.00 0.05 10.0 0.50 31.0 0.0 68
55.00 PXD1419D55 0.25 0.00 0.05 10.0 0.45 31.0 0.0 10
60.00 PXD1419D60 0.25 0.00 0.05 11.0 0.35 31.0 0.0 3
90.00 PXD1419D90 105.80 0.00 105.80 11.0 106.90 11.0 0.0 0
95.00 PXD1419D95 103.10 0.00 107.20 32.0 110.10 48.0 0.0 0
100.00 PXD1419D100 95.10 -3.10 102.10 33.0 105.10 48.0 1.0 3
105.00 PXD1419D105 93.40 0.00 97.10 33.0 100.00 48.0 0.0 0
110.00 PXD1419D110 88.30 0.00 92.10 33.0 95.00 48.0 0.0 0
115.00 PXD1419D115 83.10 0.00 87.20 32.0 90.10 48.0 0.0 0
120.00 PXD1419D120 78.20 0.00 82.10 33.0 85.10 48.0 0.0 0
125.00 PXD1419D125 73.20 0.00 77.30 33.0 80.10 48.0 0.0 0
130.00 PXD1419D130 68.40 0.00 72.30 33.0 75.10 48.0 0.0 0
135.00 PXD1419D135 63.20 0.00 67.10 36.0 70.50 33.0 0.0 0
140.00 PXD1419D140 58.10 0.00 62.20 32.0 65.10 48.0 0.0 0
145.00 PXD1419D145 53.20 0.00 57.40 33.0 60.30 32.0 0.0 0
150.00 PXD1419D150 43.00 -5.10 52.10 32.0 55.10 48.0 8.0 8
155.00 PXD1419D155 43.30 0.00 47.40 33.0 48.90 33.0 0.0 0
160.00 PXD1419D160 41.70 0.00 43.00 11.0 43.80 34.0 7.0 21
165.00 PXD1419D165 19.28 -15.22 38.00 10.0 38.80 48.0 24.0 22
170.00 PXD1419D170 13.20 -15.50 32.40 48.0 35.00 104.0 10.0 35
175.00 PXD1419D175 29.60 3.96 28.10 35.0 28.80 112.0 56.0 80
180.00 PXD1419D180 24.70 4.33 23.10 25.0 23.80 116.0 14.0 626
185.00 PXD1419D185 19.11 3.61 18.10 35.0 18.80 116.0 45.0 520
190.00 PXD1419D190 14.10 3.60 13.10 40.0 13.80 123.0 285.0 864
195.00 PXD1419D195 8.70 2.90 8.10 95.0 8.80 245.0 642.0 1,215
200.00 PXD1419D200 3.40 2.10 3.10 125.0 3.70 77.0 2177.0 3,840
205.00 PXD1419D205 0.04 -0.06 0.05 4.0 0.05 75.0 1698.0 2,567
210.00 PXD1419D210 0.03 -0.03 0.05 2.0 0.05 3.0 22.0 673
215.00 PXD1419D215 0.10 0.05 0.05 7.0 0.05 78.0 7.0 330
220.00 PXD1419D220 0.05 0.00 0.05 6.0 0.05 99.0 2.0 185
225.00 PXD1419D225 0.05 0.00 0.05 10.0 0.15 286.0 7.0 90
230.00 PXD1419D230 0.05 0.00 0.05 1.0 0.05 53.0 1.0 57
235.00 PXD1419D235 0.50 0.45 0.05 10.0 0.05 94.0 118.0 151
240.00 PXD1419D240 0.05 -0.10 0.05 12.0 0.10 249.0 12.0 39
245.00 PXD1419D245 0.10 0.05 0.10 4.0 0.10 340.0 4.0 50
250.00 PXD1419D250 0.05 0.00 0.05 604.0 0.05 72.0 0.0 0
255.00 PXD1419D255 0.15 0.10 0.05 20.0 0.05 87.0 2.0 2
260.00 PXD1419D260 0.05 0.00 0.05 10.0 0.05 87.0 0.0 0
265.00 PXD1419D265 0.05 0.00 0.05 10.0 0.05 90.0 0.0 0
270.00 PXD1419D270 0.05 0.00 0.00 0.0 0.05 90.0 0.0 0
275.00 PXD1419D275 0.05 0.00 0.00 0.0 0.05 90.0 0.0 0
280.00 PXD1419D280 0.05 0.00 0.00 0.0 0.05 90.0 0.0 0
285.00 PXD1419D285 0.05 0.00 0.00 0.0 0.05 90.0 0.0 0
290.00 PXD1419D290 0.05 0.00 0.05 11.0 0.25 11.0 0.0 0

Put Options: PXD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 PXD1419P20 0.25 0.00 0.05 10.0 0.45 31.0 0.0 0
22.50 PXD1419P22.5 0.25 0.00 0.00 0.0 0.40 31.0 0.0 0
25.00 PXD1419P25 0.20 0.00 0.00 0.0 0.30 31.0 0.0 0
30.00 PXD1419P30 0.25 0.00 0.05 10.0 0.25 31.0 0.0 14
35.00 PXD1419P35 1.15 0.90 0.05 10.0 0.30 31.0 1.0 3
40.00 PXD1419P40 0.10 -0.10 0.05 30.0 0.40 31.0 1.0 40
45.00 PXD1419P45 1.50 1.25 0.05 1.0 0.45 31.0 1.0 67
50.00 PXD1419P50 7.80 6.95 0.05 21.0 4.40 20.0 31.0 61
55.00 PXD1419P55 5.70 0.00 4.60 20.0 8.50 31.0 0.0 0
60.00 PXD1419P60 10.70 0.00 9.60 20.0 13.60 31.0 0.0 0
90.00 PXD1419P90 0.25 0.00 0.00 0.0 0.25 11.0 0.0 0
95.00 PXD1419P95 0.05 0.00 0.00 0.0 0.05 87.0 0.0 0
100.00 PXD1419P100 0.05 0.00 0.00 0.0 0.05 87.0 0.0 0
105.00 PXD1419P105 0.05 0.00 0.00 0.0 0.05 87.0 0.0 0
110.00 PXD1419P110 0.05 0.00 0.00 0.0 0.05 87.0 0.0 0
115.00 PXD1419P115 0.05 0.00 0.00 0.0 0.05 87.0 0.0 0
120.00 PXD1419P120 0.05 0.00 0.05 20.0 0.05 87.0 0.0 0
125.00 PXD1419P125 0.05 0.00 0.00 0.0 0.05 87.0 0.0 0
130.00 PXD1419P130 0.05 0.00 0.05 48.0 0.05 91.0 0.0 0
135.00 PXD1419P135 0.05 0.00 0.05 144.0 0.05 90.0 0.0 0
140.00 PXD1419P140 0.15 0.10 0.05 33.0 0.05 102.0 10.0 47
145.00 PXD1419P145 0.20 0.15 0.05 231.0 0.05 102.0 9.0 9
150.00 PXD1419P150 0.03 -0.02 0.05 35.0 0.05 145.0 3.0 586
155.00 PXD1419P155 0.10 0.05 0.10 64.0 0.05 155.0 4.0 276
160.00 PXD1419P160 0.07 0.02 0.05 9.0 0.05 137.0 3.0 624
165.00 PXD1419P165 0.05 0.00 0.05 40.0 0.05 158.0 10.0 381
170.00 PXD1419P170 0.05 0.00 0.05 10.0 0.05 146.0 12.0 737
175.00 PXD1419P175 0.05 0.00 0.05 1.0 0.05 130.0 57.0 1,323
180.00 PXD1419P180 0.05 0.00 0.05 1.0 0.15 338.0 10.0 2,095
185.00 PXD1419P185 0.12 0.00 0.05 7.0 0.05 117.0 10.0 464
190.00 PXD1419P190 0.15 0.00 0.05 12.0 0.05 71.0 40.0 1,122
195.00 PXD1419P195 0.20 0.00 0.10 10.0 0.10 184.0 60.0 453
200.00 PXD1419P200 0.03 -1.12 0.05 382.0 0.05 90.0 142.0 385
205.00 PXD1419P205 0.75 -3.25 0.85 557.0 1.85 35.0 44.0 66
210.00 PXD1419P210 14.92 5.82 5.20 181.0 7.00 56.0 1.0 24
215.00 PXD1419P215 14.60 0.60 10.10 152.0 12.70 186.0 2.0 6
220.00 PXD1419P220 32.50 14.40 15.10 76.0 17.70 69.0 10.0 10
225.00 PXD1419P225 29.30 6.30 20.00 96.0 22.90 83.0 3.0 3
230.00 PXD1419P230 28.00 0.00 25.00 96.0 27.90 83.0 0.0 0
235.00 PXD1419P235 33.00 0.00 30.00 51.0 32.90 52.0 0.0 0
240.00 PXD1419P240 37.80 0.00 35.00 96.0 37.70 49.0 0.0 0
245.00 PXD1419P245 42.70 0.00 39.90 52.0 42.90 60.0 0.0 0
250.00 PXD1419P250 47.60 0.00 44.50 69.0 47.90 60.0 0.0 0
255.00 PXD1419P255 52.50 0.00 50.00 52.0 52.90 60.0 0.0 0
260.00 PXD1419P260 57.60 0.00 54.90 52.0 57.70 60.0 0.0 0
265.00 PXD1419P265 62.70 0.00 59.50 69.0 62.60 60.0 0.0 0
270.00 PXD1419P270 67.70 0.00 64.90 52.0 67.70 60.0 0.0 0
275.00 PXD1419P275 72.70 0.00 70.00 52.0 72.90 60.0 0.0 0
280.00 PXD1419P280 77.70 0.00 74.90 52.0 77.90 60.0 0.0 0
285.00 PXD1419P285 82.60 0.00 79.90 52.0 82.90 60.0 0.0 0
290.00 PXD1419P290 93.20 0.00 93.20 11.0 94.30 11.0 0.0 0
Trading Center