PIONEER NATURAL RESOURCES $154.65

up +2.33


18/6/2013 04:18 PM  |  NYSE : PXD  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Last Trade: 154.65
Trade Time: Jun 18 4:08 PM Eastern Daylight Time
Change: 2.33 (1.53 %)
Prev Close: 152.32
Open: 153.46
Bid: 153.62
Ask: 154.60
Get Trend Analysis Icon Get PXD Trend Analysis - it has outperformed the S&P 500 by 49%
Options:

Call Options: PXD

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 PXD1322F55 70.40 70.40 97.80 21 101.20 10 0 0
60.00 PXD1322F60 52.90 0.00 92.80 20 96.20 10 0 3
65.00 PXD1322F65 0.00 0.00 87.80 20 91.20 10 0 0
70.00 PXD1322F70 0.00 0.00 82.80 20 86.20 10 0 0
75.00 PXD1322F75 46.40 0.00 77.90 10 81.20 10 0 0
80.00 PXD1322F80 53.40 0.00 73.90 10 75.40 10 0 10
85.00 PXD1322F85 0.00 0.00 67.80 31 71.20 10 0 0
90.00 PXD1322F90 0.00 0.00 62.80 10 66.20 10 0 0
95.00 PXD1322F95 17.40 0.00 57.80 20 61.20 10 0 8
100.00 PXD1322F100 54.71 9.64 53.90 10 55.40 10 2 33
105.00 PXD1322F105 38.73 0.00 47.90 2 51.20 20 0 101
110.00 PXD1322F110 28.68 0.00 43.90 10 45.40 10 0 98
115.00 PXD1322F115 25.30 -1.37 39.30 20 40.40 30 0 709
120.00 PXD1322F120 26.70 0.00 34.30 20 35.40 30 0 478
125.00 PXD1322F125 29.50 1.88 29.30 20 29.90 20 4 806
130.00 PXD1322F130 21.86 0.00 24.30 21 24.80 62 0 2,169
135.00 PXD1322F135 22.45 3.55 19.30 67 19.80 48 22 1,222
140.00 PXD1322F140 17.40 4.94 14.30 134 14.80 73 147 1,878
145.00 PXD1322F145 9.50 1.38 9.40 167 9.90 81 13 2,148
150.00 PXD1322F150 5.37 1.97 5.10 16 5.40 180 2971 5,964
155.00 PXD1322F155 1.85 0.50 1.80 31 1.95 22 344 733
160.00 PXD1322F160 0.60 0.06 0.40 35 0.50 90 309 1,280
165.00 PXD1322F165 0.15 0.07 0.05 22 0.20 401 1 24
170.00 PXD1322F170 0.05 0.00 0.00 0 0.15 179 0 3
175.00 PXD1322F175 0.05 0.00 0.00 0 0.10 62 0 3
180.00 PXD1322F180 0.05 0.00 0.00 0 0.05 63 0 4
185.00 PXD1322F185 0.00 0.00 0.00 0 0.05 58 0 0
190.00 PXD1322F190 0.00 0.00 0.00 0 0.05 53 0 0

Put Options: PXD

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 PXD1322R55 0.90 0.00 0.00 0 0.05 47 0 21
60.00 PXD1322R60 0.05 0.00 0.00 0 0.05 47 0 10
65.00 PXD1322R65 1.00 0.00 0.00 0 0.05 47 0 24
70.00 PXD1322R70 0.35 0.00 0.00 0 0.05 82 0 683
75.00 PXD1322R75 0.20 0.00 0.00 0 0.05 107 0 632
80.00 PXD1322R80 0.35 0.00 0.00 0 0.05 79 0 238
85.00 PXD1322R85 0.05 0.00 0.00 0 0.05 95 0 193
90.00 PXD1322R90 0.62 0.00 0.00 0 0.05 80 0 246
95.00 PXD1322R95 0.02 0.00 0.00 0 0.05 66 0 520
100.00 PXD1322R100 0.12 0.00 0.00 0 0.05 78 0 864
105.00 PXD1322R105 0.05 0.00 0.00 0 0.05 77 0 829
110.00 PXD1322R110 0.05 0.00 0.00 0 0.05 79 0 1,022
115.00 PXD1322R115 0.15 0.00 0.00 0 0.05 104 0 847
120.00 PXD1322R120 0.05 0.00 0.00 0 0.05 78 0 479
125.00 PXD1322R125 0.02 -0.03 0.00 0 0.05 85 40 419
130.00 PXD1322R130 0.03 0.00 0.00 0 0.05 101 0 2,833
135.00 PXD1322R135 0.15 0.00 0.00 0 0.05 91 0 2,263
140.00 PXD1322R140 0.05 -0.10 0.00 0 0.10 325 26 1,063
145.00 PXD1322R145 0.11 -0.34 0.05 125 0.20 333 10 442
150.00 PXD1322R150 0.45 -1.42 0.50 56 0.65 176 170 230
155.00 PXD1322R155 2.40 -2.40 2.25 36 2.40 13 235 113
160.00 PXD1322R160 3.80 3.80 5.60 70 6.10 224 20 0
165.00 PXD1322R165 0.00 0.00 8.30 96 11.30 44 0 0
170.00 PXD1322R170 0.00 0.00 13.30 68 16.60 45 0 0
175.00 PXD1322R175 0.00 0.00 18.30 49 21.70 46 0 0
180.00 PXD1322R180 0.00 0.00 23.20 21 27.10 10 0 0
185.00 PXD1322R185 0.00 0.00 28.20 11 32.10 21 0 0
190.00 PXD1322R190 0.00 0.00 33.10 41 37.10 10 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center