$178.68 0.00 (0.00%) Pioneer Natural Resources Company - NYSE

Oct. 17, 2014 | 04:00 PM
Last Trade: 178.68
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 178.68
Open: 181.00
Bid: 178.50
Ask: 179.31
Options:

Call Options: PXD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
130.00 PXD1424J130 47.20 0.00 47.20 10.0 50.40 21.0 0.0 0
135.00 PXD1424J135 42.20 0.00 42.20 21.0 44.80 32.0 0.0 0
140.00 PXD1424J140 37.30 0.00 37.30 32.0 40.30 21.0 0.0 0
145.00 PXD1424J145 32.40 0.00 32.40 32.0 35.00 32.0 0.0 0
150.00 PXD1424J150 24.50 -3.00 27.50 32.0 30.10 32.0 2.0 1
155.00 PXD1424J155 12.40 -10.10 22.50 131.0 25.20 52.0 7.0 7
160.00 PXD1424J160 9.95 -7.85 17.80 245.0 20.50 146.0 3.0 3
165.00 PXD1424J165 5.30 -7.90 13.20 318.0 15.90 264.0 2.0 2
170.00 PXD1424J170 10.10 1.10 9.00 350.0 11.80 345.0 7.0 61
170.00 PXD1431J170 15.00 0.00 10.60 413.0 13.20 123.0 1.0 3
172.50 PXD1424J172.5 12.00 0.00 7.40 367.0 9.90 162.0 1.0 9
172.50 PXD1431J172.5 10.70 1.90 8.80 458.0 11.50 180.0 1.0 18
175.00 PXD1424J175 9.82 0.00 5.70 586.0 8.40 814.0 1.0 34
175.00 PXD1431J175 10.30 0.00 7.40 500.0 9.80 298.0 1.0 10
177.50 PXD1424J177.5 6.14 0.00 4.70 568.0 6.60 326.0 13.0 19
177.50 PXD1431J177.5 7.60 0.00 6.40 568.0 8.30 250.0 3.0 10
180.00 PXD1424J180 4.51 0.00 3.40 562.0 5.20 281.0 20.0 44
180.00 PXD1431J180 7.80 0.00 5.00 629.0 6.90 240.0 5.0 12
182.50 PXD1424J182.5 3.71 0.00 2.50 550.0 4.00 273.0 7.0 9
182.50 PXD1431J182.5 6.60 0.00 4.10 525.0 5.70 212.0 9.0 12
185.00 PXD1424J185 2.07 0.00 1.85 648.0 2.95 208.0 38.0 47
185.00 PXD1431J185 4.70 0.00 3.30 506.0 4.80 304.0 1.0 14
187.50 PXD1424J187.5 2.00 0.70 1.30 604.0 2.20 232.0 1.0 14
187.50 PXD1431J187.5 3.80 0.00 2.55 567.0 3.90 280.0 1.0 40
190.00 PXD1424J190 2.40 0.00 0.90 468.0 1.75 198.0 24.0 248
190.00 PXD1431J190 4.10 0.00 1.95 521.0 3.10 212.0 1.0 129
192.50 PXD1424J192.5 1.00 0.00 0.75 30.0 1.00 34.0 11.0 41
192.50 PXD1431J192.5 3.10 0.00 1.50 429.0 2.40 82.0 10.0 12
195.00 PXD1424J195 2.30 1.85 0.45 199.0 1.50 564.0 1.0 17
195.00 PXD1431J195 1.10 -0.05 1.15 417.0 1.95 158.0 2.0 39
197.50 PXD1424J197.5 0.45 0.20 0.25 257.0 1.00 560.0 50.0 65
197.50 PXD1431J197.5 0.85 0.00 0.85 348.0 2.40 583.0 0.0 0
200.00 PXD1424J200 0.20 0.05 0.15 144.0 0.50 64.0 2.0 29
200.00 PXD1431J200 0.90 0.00 0.60 503.0 1.10 69.0 3.0 40
202.50 PXD1424J202.5 9.90 9.85 0.05 1.0 0.55 1.0 1.0 5
202.50 PXD1431J202.5 2.01 1.56 0.45 240.0 1.20 506.0 1.0 9
205.00 PXD1424J205 0.23 0.18 0.05 11.0 0.40 473.0 5.0 18
205.00 PXD1431J205 1.65 1.35 0.30 211.0 0.95 471.0 1.0 20
207.50 PXD1424J207.5 0.10 -0.05 0.15 15.0 0.30 410.0 1.0 6
207.50 PXD1431J207.5 0.25 0.05 0.20 160.0 0.90 466.0 10.0 10
210.00 PXD1424J210 1.60 1.45 0.15 10.0 0.25 102.0 1.0 26
210.00 PXD1431J210 0.40 0.00 0.05 308.0 0.60 413.0 12.0 40
212.50 PXD1424J212.5 0.20 0.15 0.05 10.0 0.25 82.0 7.0 18
212.50 PXD1431J212.5 0.40 0.00 0.05 162.0 0.45 389.0 10.0 12
215.00 PXD1424J215 0.10 -0.20 0.10 7.0 0.30 178.0 7.0 7
215.00 PXD1431J215 1.90 1.70 0.20 10.0 0.70 459.0 21.0 21
217.50 PXD1424J217.5 0.30 0.00 0.05 10.0 0.30 118.0 0.0 0
217.50 PXD1431J217.5 0.05 0.00 0.05 10.0 0.55 308.0 0.0 0
220.00 PXD1424J220 0.20 -0.05 0.05 10.0 0.25 105.0 40.0 26
220.00 PXD1431J220 1.35 1.30 0.05 10.0 0.50 255.0 16.0 26
222.50 PXD1424J222.5 1.10 0.60 0.05 248.0 0.50 209.0 12.0 22
222.50 PXD1431J222.5 1.55 1.05 0.05 10.0 0.50 114.0 2.0 2
225.00 PXD1424J225 0.25 0.00 0.05 21.0 0.25 89.0 0.0 0
225.00 PXD1431J225 0.85 0.50 0.05 147.0 0.35 103.0 60.0 61
227.50 PXD1424J227.5 0.25 0.00 0.05 976.0 0.25 90.0 0.0 0
227.50 PXD1431J227.5 0.80 0.30 0.05 11.0 0.50 116.0 10.0 10
230.00 PXD1424J230 0.45 0.20 0.05 53.0 0.25 109.0 7.0 7
230.00 PXD1431J230 0.40 0.10 0.05 11.0 0.30 102.0 5.0 5
232.50 PXD1424J232.5 0.25 0.00 0.05 215.0 0.25 90.0 0.0 0
232.50 PXD1431J232.5 0.50 0.00 0.05 11.0 0.50 81.0 0.0 0
235.00 PXD1424J235 0.25 0.00 0.05 11.0 0.25 89.0 0.0 0
235.00 PXD1431J235 0.50 0.00 0.05 10.0 0.50 81.0 0.0 0
237.50 PXD1424J237.5 0.25 0.00 0.10 252.0 0.25 89.0 0.0 0
237.50 PXD1431J237.5 0.50 0.00 0.05 10.0 0.50 81.0 0.0 0
240.00 PXD1424J240 0.25 0.00 0.05 397.0 0.25 114.0 0.0 0
240.00 PXD1431J240 0.40 -0.10 0.05 77.0 0.50 150.0 2.0 2
242.50 PXD1424J242.5 0.25 0.00 0.05 68.0 0.25 114.0 0.0 0
242.50 PXD1431J242.5 0.50 0.00 0.05 164.0 0.50 94.0 0.0 0
245.00 PXD1424J245 0.25 0.00 0.05 11.0 0.25 114.0 0.0 0
245.00 PXD1431J245 0.50 0.00 0.05 99.0 0.50 94.0 0.0 0
247.50 PXD1424J247.5 0.25 0.00 0.05 21.0 0.25 98.0 0.0 0
247.50 PXD1431J247.5 0.50 0.00 0.05 1.0 0.50 94.0 0.0 0
250.00 PXD1424J250 0.25 0.00 0.05 1.0 0.25 98.0 0.0 0
250.00 PXD1431J250 0.50 0.00 0.05 21.0 0.50 86.0 0.0 0
252.50 PXD1424J252.5 0.50 0.00 0.00 0.0 0.50 104.0 0.0 0
252.50 PXD1431J252.5 0.50 0.00 0.00 0.0 0.50 96.0 0.0 0

Put Options: PXD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
130.00 PXD1424V130 0.30 0.25 0.05 10.0 0.35 115.0 30.0 30
135.00 PXD1424V135 0.35 0.30 0.05 11.0 0.50 229.0 20.0 20
140.00 PXD1424V140 0.20 0.15 0.05 11.0 0.50 244.0 21.0 61
145.00 PXD1424V145 0.34 0.29 0.05 10.0 0.50 443.0 55.0 55
150.00 PXD1424V150 0.68 0.58 0.10 341.0 0.55 139.0 5.0 5
155.00 PXD1424V155 0.55 0.00 0.15 462.0 0.75 232.0 10.0 90
160.00 PXD1424V160 5.12 4.77 0.35 683.0 1.10 251.0 51.0 57
165.00 PXD1424V165 1.20 0.00 1.00 42.0 1.50 199.0 37.0 41
170.00 PXD1424V170 1.55 0.00 1.75 184.0 2.50 259.0 41.0 52
170.00 PXD1431V170 4.00 0.00 3.20 331.0 4.40 351.0 6.0 18
172.50 PXD1424V172.5 6.30 3.85 2.35 31.0 3.30 260.0 4.0 12
172.50 PXD1431V172.5 2.90 0.00 2.90 463.0 5.70 603.0 0.0 0
175.00 PXD1424V175 3.56 0.00 2.55 518.0 4.20 264.0 50.0 55
175.00 PXD1431V175 5.87 0.00 4.80 301.0 6.10 456.0 11.0 37
177.50 PXD1424V177.5 4.16 0.00 4.00 376.0 5.30 281.0 13.0 30
177.50 PXD1431V177.5 6.99 0.00 5.90 294.0 7.30 598.0 11.0 11
180.00 PXD1424V180 6.72 0.00 5.20 214.0 7.00 909.0 34.0 34
180.00 PXD1431V180 6.72 -0.08 6.80 395.0 8.70 693.0 4.0 18
182.50 PXD1424V182.5 7.90 1.50 6.40 328.0 9.30 578.0 6.0 244
182.50 PXD1431V182.5 7.00 0.00 8.20 253.0 10.20 559.0 1.0 29
185.00 PXD1424V185 4.50 -3.70 8.20 348.0 10.80 529.0 2.0 21
185.00 PXD1431V185 11.20 0.00 9.50 333.0 11.60 483.0 1.0 28
187.50 PXD1424V187.5 12.25 2.55 9.70 218.0 12.50 540.0 1.0 23
187.50 PXD1431V187.5 12.90 0.00 11.30 261.0 13.90 563.0 7.0 41
190.00 PXD1424V190 10.03 0.00 11.70 252.0 14.40 487.0 5.0 51
190.00 PXD1431V190 16.20 3.10 13.10 177.0 15.80 444.0 3.0 22
192.50 PXD1424V192.5 12.22 -1.58 13.80 310.0 16.50 442.0 34.0 32
192.50 PXD1431V192.5 9.60 -5.30 14.90 261.0 17.70 471.0 2.0 21
195.00 PXD1424V195 13.98 0.00 16.00 239.0 18.80 421.0 5.0 48
195.00 PXD1431V195 14.00 -2.80 16.80 231.0 19.70 387.0 6.0 23
197.50 PXD1424V197.5 11.60 -6.60 18.20 58.0 21.00 147.0 4.0 14
197.50 PXD1431V197.5 7.60 -11.30 18.90 222.0 21.80 450.0 20.0 59
200.00 PXD1424V200 20.50 0.00 20.50 60.0 23.40 144.0 0.0 0
200.00 PXD1431V200 7.90 -13.30 21.20 298.0 24.00 391.0 2.0 60
202.50 PXD1424V202.5 22.70 0.00 22.70 62.0 25.80 146.0 0.0 0
202.50 PXD1431V202.5 9.40 -14.00 23.40 80.0 26.20 199.0 10.0 26
205.00 PXD1424V205 25.10 0.00 25.10 118.0 28.20 88.0 0.0 0
205.00 PXD1431V205 10.80 -14.80 25.60 32.0 28.50 100.0 1.0 1
207.50 PXD1424V207.5 27.70 0.00 27.70 32.0 30.60 55.0 0.0 0
207.50 PXD1431V207.5 27.70 0.00 27.70 80.0 30.90 79.0 0.0 0
210.00 PXD1424V210 9.00 -20.70 29.70 118.0 33.10 31.0 10.0 10
210.00 PXD1431V210 30.40 0.00 30.40 42.0 33.30 57.0 0.0 0
212.50 PXD1424V212.5 12.40 -20.40 32.80 32.0 35.50 32.0 1.0 1
212.50 PXD1431V212.5 32.30 0.00 32.30 47.0 35.70 32.0 0.0 0
215.00 PXD1424V215 33.05 0.00 35.10 10.0 38.10 21.0 1.0 1
215.00 PXD1431V215 35.00 0.00 35.00 32.0 38.20 33.0 0.0 0
217.50 PXD1424V217.5 16.40 -21.40 37.80 21.0 40.60 38.0 1.0 1
217.50 PXD1431V217.5 37.40 0.00 37.40 32.0 40.60 32.0 0.0 0
220.00 PXD1424V220 39.70 0.00 39.70 32.0 43.10 21.0 0.0 0
220.00 PXD1431V220 40.10 0.00 40.10 10.0 43.10 21.0 0.0 0
222.50 PXD1424V222.5 42.80 0.00 42.80 21.0 45.50 32.0 0.0 0
222.50 PXD1431V222.5 42.50 0.00 42.50 10.0 45.60 21.0 0.0 0
225.00 PXD1424V225 43.80 0.00 43.80 39.0 48.10 38.0 0.0 0
225.00 PXD1431V225 44.80 0.00 44.80 31.0 48.10 21.0 0.0 0
227.50 PXD1424V227.5 47.10 0.00 47.10 41.0 50.60 21.0 0.0 0
227.50 PXD1431V227.5 47.50 0.00 47.50 10.0 50.60 21.0 0.0 0
230.00 PXD1424V230 49.40 0.00 49.40 21.0 53.10 31.0 0.0 0
230.00 PXD1431V230 49.90 0.00 49.90 10.0 53.10 21.0 0.0 0
232.50 PXD1424V232.5 52.50 0.00 52.50 32.0 56.20 32.0 0.0 0
232.50 PXD1431V232.5 52.00 0.00 52.00 31.0 55.60 21.0 0.0 0
235.00 PXD1424V235 54.30 0.00 54.30 57.0 58.10 21.0 0.0 0
235.00 PXD1431V235 54.70 0.00 54.70 42.0 58.10 21.0 0.0 0
237.50 PXD1424V237.5 57.10 0.00 57.10 10.0 60.60 21.0 0.0 0
237.50 PXD1431V237.5 56.70 0.00 56.70 48.0 60.60 21.0 0.0 0
240.00 PXD1424V240 59.10 0.00 59.20 2.0 63.10 21.0 0.0 0
240.00 PXD1431V240 59.70 0.00 59.70 32.0 63.10 31.0 0.0 0
242.50 PXD1424V242.5 62.10 0.00 62.10 10.0 65.60 21.0 0.0 0
242.50 PXD1431V242.5 61.50 0.00 61.50 11.0 65.60 32.0 0.0 0
245.00 PXD1424V245 64.80 0.00 64.80 41.0 68.10 31.0 0.0 0
245.00 PXD1431V245 64.30 0.00 64.30 32.0 68.10 21.0 0.0 0
247.50 PXD1424V247.5 67.40 0.00 67.40 32.0 70.60 21.0 0.0 0
247.50 PXD1431V247.5 66.70 0.00 66.70 38.0 70.60 31.0 0.0 0
250.00 PXD1424V250 69.20 0.00 69.20 32.0 72.90 21.0 0.0 0
250.00 PXD1431V250 69.40 0.00 69.40 47.0 73.00 21.0 0.0 0
252.50 PXD1424V252.5 72.30 0.00 72.30 32.0 75.60 21.0 0.0 0
252.50 PXD1431V252.5 72.30 0.00 72.30 10.0 75.60 21.0 0.0 0