Pioneer Natural Resources Company $221.46

down -5.66


31/7/2014 04:03 PM  |  NYSE : PXD  
Industries : Energy / Independent Oil & Gas
Last Trade: 221.46
Trade Time: Jul 31 04:03 PM Eastern Daylight Time
Change: -5.66 (-2.49 %)
Prev Close: 227.12
Open: 226.49
Bid: 221.55
Ask: 221.62
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 29%
Options:

Call Options: PXD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
115.00 PXD1416H115 110.80 0.00 105.20 24.0 108.10 23.0 0.0 0
120.00 PXD1416H120 105.80 0.00 100.20 14.0 103.00 13.0 0.0 0
125.00 PXD1416H125 100.80 0.00 95.30 10.0 98.10 24.0 0.0 0
130.00 PXD1416H130 95.70 0.00 89.90 20.0 93.10 23.0 0.0 0
135.00 PXD1416H135 90.80 0.00 85.30 24.0 88.10 24.0 0.0 0
140.00 PXD1416H140 85.80 0.00 80.10 24.0 83.10 24.0 0.0 0
145.00 PXD1416H145 80.80 0.00 75.10 24.0 78.10 37.0 0.0 0
150.00 PXD1416H150 75.50 0.00 70.20 14.0 73.00 13.0 0.0 0
155.00 PXD1401H155 70.70 0.00 64.80 25.0 68.30 20.0 0.0 0
155.00 PXD1416H155 70.80 0.00 65.20 24.0 68.10 24.0 0.0 0
160.00 PXD1401H160 65.30 0.00 59.80 35.0 63.30 30.0 0.0 0
160.00 PXD1416H160 65.80 0.00 60.10 56.0 63.10 31.0 0.0 0
165.00 PXD1401H165 61.10 0.00 54.80 25.0 58.30 20.0 0.0 0
165.00 PXD1416H165 60.80 0.00 55.20 50.0 58.10 31.0 0.0 0
170.00 PXD1401H170 55.40 0.00 49.80 25.0 53.30 20.0 0.0 0
170.00 PXD1416H170 56.30 0.00 50.20 48.0 53.10 23.0 0.0 0
175.00 PXD1401H175 51.00 0.00 44.80 35.0 48.30 20.0 0.0 0
175.00 PXD1416H175 51.40 0.00 45.40 36.0 48.20 23.0 0.0 0
180.00 PXD1401H180 45.80 0.00 39.80 35.0 43.30 20.0 0.0 0
180.00 PXD1416H180 48.97 2.57 40.10 42.0 43.10 33.0 1.0 1
185.00 PXD1401H185 40.70 0.00 34.80 35.0 38.30 30.0 0.0 0
185.00 PXD1408H185 41.10 0.00 35.10 59.0 38.20 21.0 0.0 0
185.00 PXD1416H185 36.50 -5.00 35.50 77.0 38.30 52.0 1.0 2
185.00 PXD1422H185 41.40 0.00 35.70 133.0 38.30 39.0 0.0 0
187.50 PXD1401H187.5 37.90 0.00 32.30 35.0 35.80 10.0 0.0 0
187.50 PXD1422H187.5 39.10 0.00 33.00 61.0 36.00 22.0 0.0 0
190.00 PXD1401H190 35.70 0.00 29.80 35.0 33.30 30.0 0.0 0
190.00 PXD1408H190 34.63 -1.77 30.30 64.0 33.20 26.0 2.0 2
190.00 PXD1416H190 32.00 -4.50 30.50 87.0 33.50 57.0 2.0 2
190.00 PXD1422H190 36.70 0.00 30.80 60.0 33.60 22.0 0.0 0
190.00 PXD1429H190 36.70 0.00 31.10 257.0 33.80 52.0 0.0 0
192.50 PXD1401H192.5 32.90 0.00 27.80 31.0 30.50 20.0 0.0 0
192.50 PXD1422H192.5 34.20 0.00 28.20 107.0 31.20 22.0 0.0 0
192.50 PXD1429H192.5 34.40 0.00 28.50 119.0 31.50 33.0 0.0 0
195.00 PXD1401H195 30.90 0.00 25.10 96.0 28.00 31.0 0.0 0
195.00 PXD1408H195 31.60 0.00 25.50 58.0 28.40 22.0 0.0 0
195.00 PXD1416H195 30.70 -0.90 25.90 131.0 28.70 56.0 1.0 1
195.00 PXD1422H195 31.90 0.00 26.10 106.0 29.10 33.0 0.0 0
195.00 PXD1429H195 32.10 0.00 26.40 225.0 29.40 64.0 0.0 0
197.50 PXD1401H197.5 28.40 0.00 22.70 84.0 25.40 31.0 0.0 0
197.50 PXD1408H197.5 29.10 0.00 23.20 80.0 25.40 32.0 0.0 0
197.50 PXD1416H197.5 29.20 0.00 23.70 133.0 26.30 51.0 0.0 0
197.50 PXD1422H197.5 29.60 0.00 24.10 283.0 26.90 152.0 0.0 0
197.50 PXD1429H197.5 29.70 0.00 24.40 285.0 27.10 147.0 0.0 0
200.00 PXD1401H200 21.20 -5.10 20.20 164.0 22.90 49.0 1.0 5
200.00 PXD1408H200 26.60 0.00 20.80 120.0 23.60 22.0 0.0 0
200.00 PXD1416H200 30.04 3.24 21.40 268.0 24.00 190.0 1.0 12
200.00 PXD1422H200 27.20 0.00 22.00 465.0 24.40 177.0 0.0 0
200.00 PXD1429H200 27.40 0.00 22.40 298.0 25.00 244.0 0.0 0
202.50 PXD1401H202.5 23.40 0.00 17.60 84.0 20.40 21.0 0.0 0
202.50 PXD1408H202.5 24.30 0.00 18.60 373.0 21.40 107.0 0.0 0
202.50 PXD1416H202.5 24.40 0.00 19.30 528.0 21.90 316.0 0.0 0
202.50 PXD1422H202.5 24.70 0.00 19.60 282.0 22.40 153.0 0.0 0
202.50 PXD1429H202.5 25.10 0.00 20.30 291.0 22.80 175.0 0.0 0
205.00 PXD1401H205 21.20 0.00 15.20 83.0 17.90 43.0 0.0 0
205.00 PXD1408H205 21.90 0.00 16.40 289.0 19.30 195.0 0.0 0
205.00 PXD1416H205 28.20 6.10 17.90 293.0 19.00 106.0 2.0 6
205.00 PXD1422H205 22.50 0.00 17.60 569.0 20.10 200.0 0.0 0
205.00 PXD1429H205 22.90 0.00 18.20 532.0 20.70 222.0 0.0 0
207.50 PXD1401H207.5 23.10 4.30 12.70 104.0 15.50 64.0 1.0 1
207.50 PXD1408H207.5 19.50 0.00 14.20 293.0 17.10 174.0 0.0 0
207.50 PXD1416H207.5 19.80 0.00 15.90 351.0 16.80 82.0 0.0 0
207.50 PXD1422H207.5 20.20 0.00 15.90 464.0 18.40 262.0 0.0 0
207.50 PXD1429H207.5 20.70 0.00 16.40 300.0 18.70 170.0 0.0 0
210.00 PXD1401H210 20.90 4.50 10.40 174.0 13.00 78.0 1.0 1
210.00 PXD1408H210 13.40 -3.80 13.00 292.0 14.20 75.0 30.0 16
210.00 PXD1416H210 21.50 3.00 13.90 437.0 15.00 180.0 11.0 29
210.00 PXD1422H210 18.10 0.00 13.70 350.0 16.50 184.0 0.0 0
210.00 PXD1429H210 18.60 0.00 14.30 346.0 17.00 193.0 0.0 0
212.50 PXD1401H212.5 14.07 0.17 7.90 174.0 10.60 100.0 1.0 1
212.50 PXD1408H212.5 13.10 -1.80 10.50 510.0 13.20 369.0 1.0 1
212.50 PXD1416H212.5 16.30 0.00 12.00 275.0 13.10 136.0 0.0 0
212.50 PXD1422H212.5 12.30 -3.70 12.10 668.0 14.50 331.0 3.0 0
212.50 PXD1429H212.5 16.60 0.00 12.90 343.0 15.40 319.0 0.0 0
215.00 PXD1401H215 9.40 -1.90 5.60 214.0 8.20 119.0 1.0 1
215.00 PXD1408H215 15.25 2.45 8.90 562.0 11.40 424.0 15.0 13
215.00 PXD1416H215 12.20 -2.33 10.30 586.0 11.20 45.0 57.0 146
215.00 PXD1422H215 10.70 -3.30 10.70 617.0 12.50 265.0 3.0 0
215.00 PXD1429H215 15.82 1.22 11.20 339.0 13.80 222.0 1.0 1
217.50 PXD1401H217.5 9.90 1.00 3.60 448.0 6.20 430.0 1.0 1
217.50 PXD1408H217.5 7.40 -3.30 7.30 816.0 9.20 301.0 3.0 2
217.50 PXD1416H217.5 9.30 -3.10 8.70 471.0 9.60 157.0 3.0 11
217.50 PXD1422H217.5 13.40 1.40 9.10 801.0 10.50 61.0 1.0 1
217.50 PXD1429H217.5 13.60 0.00 9.70 388.0 11.10 79.0 0.0 0
220.00 PXD1401H220 9.93 0.00 1.80 604.0 4.90 505.0 1.0 8
220.00 PXD1408H220 6.60 -3.30 6.10 459.0 7.20 144.0 1.0 16
220.00 PXD1416H220 7.90 -2.80 7.60 64.0 8.20 218.0 5.0 156
220.00 PXD1422H220 16.60 6.10 8.00 866.0 8.90 34.0 1.0 5
220.00 PXD1429H220 11.10 -0.20 8.40 411.0 9.60 62.0 1.0 1
222.50 PXD1401H222.5 5.60 1.20 0.80 501.0 1.55 108.0 10.0 22
222.50 PXD1408H222.5 6.00 -2.10 4.90 864.0 5.90 99.0 3.0 54
222.50 PXD1416H222.5 6.60 -2.40 5.90 821.0 6.80 101.0 4.0 23
222.50 PXD1422H222.5 15.50 6.30 6.50 902.0 7.70 77.0 10.0 6
222.50 PXD1429H222.5 11.00 0.80 7.50 377.0 8.30 66.0 2.0 2
225.00 PXD1401H225 0.46 -2.64 0.35 682.0 0.70 116.0 30.0 92
225.00 PXD1408H225 4.20 -2.50 3.70 969.0 4.50 20.0 4.0 16
225.00 PXD1416H225 5.40 -2.30 5.10 190.0 5.70 210.0 8.0 331
225.00 PXD1422H225 11.27 3.07 5.50 39.0 6.40 5.0 6.0 9
225.00 PXD1429H225 7.16 -1.34 6.10 857.0 7.10 62.0 4.0 7
227.50 PXD1401H227.5 0.40 -1.60 0.05 488.0 0.70 538.0 25.0 80
227.50 PXD1408H227.5 6.80 1.80 2.80 483.0 3.90 171.0 2.0 8
227.50 PXD1416H227.5 6.30 -0.90 3.90 822.0 4.70 193.0 10.0 51
227.50 PXD1422H227.5 7.10 0.40 4.40 478.0 5.50 107.0 10.0 0
227.50 PXD1429H227.5 5.90 -1.40 5.20 773.0 6.00 10.0 14.0 0
230.00 PXD1401H230 0.26 -0.79 0.05 1.0 0.40 428.0 19.0 250
230.00 PXD1408H230 2.65 -1.45 2.10 1162.0 2.80 46.0 34.0 198
230.00 PXD1416H230 3.80 -1.68 3.20 847.0 3.80 107.0 13.0 358
230.00 PXD1422H230 7.00 1.50 3.60 414.0 5.60 302.0 4.0 12
230.00 PXD1429H230 6.20 0.00 4.20 318.0 5.40 127.0 0.0 0
232.50 PXD1401H232.5 0.14 -1.11 0.05 10.0 0.25 178.0 10.0 96
232.50 PXD1408H232.5 4.40 1.40 1.55 764.0 2.55 289.0 1.0 30
232.50 PXD1416H232.5 4.80 0.00 2.50 835.0 3.00 30.0 204.0 298
232.50 PXD1422H232.5 4.80 0.40 2.95 369.0 4.60 303.0 5.0 13
232.50 PXD1429H232.5 5.70 0.60 3.50 839.0 4.40 63.0 10.0 0
235.00 PXD1401H235 0.05 -0.20 0.05 7.0 0.15 32.0 46.0 144
235.00 PXD1408H235 1.79 -1.43 1.20 925.0 2.20 328.0 35.0 158
235.00 PXD1416H235 2.70 -0.80 1.95 540.0 2.50 110.0 24.0 214
235.00 PXD1422H235 3.90 -0.40 2.35 784.0 3.80 332.0 5.0 25
235.00 PXD1429H235 3.50 -0.80 2.85 282.0 4.50 237.0 1.0 0
237.50 PXD1401H237.5 0.10 -0.10 0.05 4.0 0.15 229.0 21.0 110
237.50 PXD1408H237.5 2.80 1.20 0.85 1363.0 1.35 61.0 1.0 1
237.50 PXD1416H237.5 4.30 1.75 1.55 140.0 1.90 44.0 1.0 11
237.50 PXD1422H237.5 2.90 0.00 1.90 231.0 3.20 243.0 0.0 0
237.50 PXD1429H237.5 3.50 0.00 2.30 350.0 3.60 209.0 0.0 0
240.00 PXD1401H240 0.05 0.01 0.05 10.0 0.10 126.0 10.0 118
240.00 PXD1408H240 2.15 0.90 0.65 722.0 1.20 160.0 1.0 40
240.00 PXD1416H240 2.45 0.00 1.15 211.0 1.65 273.0 2.0 740
240.00 PXD1422H240 2.25 0.00 1.45 200.0 2.85 236.0 0.0 0
240.00 PXD1429H240 4.02 1.17 1.90 280.0 3.40 307.0 5.0 5
242.50 PXD1401H242.5 0.23 0.08 0.05 7.0 0.25 135.0 7.0 38
242.50 PXD1408H242.5 1.95 1.15 0.50 181.0 1.20 256.0 10.0 31
242.50 PXD1416H242.5 3.30 2.00 0.90 165.0 1.30 266.0 1.0 3
242.50 PXD1422H242.5 1.80 0.00 1.25 113.0 2.35 201.0 0.0 0
242.50 PXD1429H242.5 2.50 0.20 1.50 1091.0 2.70 295.0 5.0 5
245.00 PXD1401H245 0.10 -0.05 0.10 5.0 0.25 264.0 5.0 154
245.00 PXD1408H245 1.05 0.00 0.35 188.0 1.05 339.0 1.0 72
245.00 PXD1416H245 0.95 -0.10 0.70 119.0 1.05 272.0 3.0 1,770
245.00 PXD1422H245 3.60 2.20 1.00 98.0 1.85 321.0 1.0 2
245.00 PXD1429H245 1.85 0.00 1.20 294.0 2.30 258.0 0.0 0
247.50 PXD1401H247.5 0.05 -0.20 0.05 10.0 0.25 137.0 4.0 24
247.50 PXD1408H247.5 0.95 0.55 0.20 1572.0 0.95 328.0 1.0 1
247.50 PXD1422H247.5 1.10 0.00 0.75 341.0 1.50 154.0 0.0 0
247.50 PXD1429H247.5 2.15 0.70 0.95 281.0 1.70 241.0 3.0 3
250.00 PXD1401H250 0.05 -0.20 0.05 11.0 0.05 2.0 1.0 15
250.00 PXD1408H250 1.00 0.80 0.15 226.0 0.50 105.0 1.0 7
250.00 PXD1416H250 0.45 -0.10 0.35 411.0 0.55 23.0 18.0 214
250.00 PXD1422H250 1.35 0.50 0.55 155.0 1.20 248.0 8.0 8
250.00 PXD1429H250 1.60 0.45 0.75 228.0 1.55 242.0 10.0 66
252.50 PXD1401H252.5 0.25 0.00 0.05 10.0 0.25 136.0 0.0 0
252.50 PXD1408H252.5 0.35 0.25 0.05 505.0 0.60 201.0 50.0 0
252.50 PXD1422H252.5 2.00 1.45 0.40 135.0 1.10 272.0 5.0 5
252.50 PXD1429H252.5 1.05 0.15 0.55 1232.0 1.25 215.0 11.0 11
255.00 PXD1401H255 0.85 0.55 0.05 10.0 0.25 66.0 5.0 5
255.00 PXD1408H255 0.25 -0.10 0.05 627.0 0.45 279.0 10.0 20
255.00 PXD1416H255 0.60 0.30 0.15 976.0 0.45 225.0 2.0 34
255.00 PXD1422H255 0.77 0.27 0.30 1264.0 0.70 137.0 1.0 11
255.00 PXD1429H255 1.25 0.60 0.45 150.0 1.00 224.0 10.0 10
257.50 PXD1401H257.5 1.10 0.85 0.05 101.0 0.25 53.0 1.0 1
257.50 PXD1408H257.5 0.30 0.25 0.05 5.0 0.30 90.0 10.0 31
257.50 PXD1422H257.5 0.35 0.00 0.15 1466.0 0.65 141.0 0.0 0
257.50 PXD1429H257.5 0.50 0.00 0.25 1348.0 1.15 244.0 0.0 0
260.00 PXD1401H260 0.10 -0.15 0.10 7.0 0.25 149.0 7.0 7
260.00 PXD1408H260 0.05 0.00 0.05 7.0 0.40 140.0 7.0 7
260.00 PXD1416H260 0.28 0.13 0.05 1.0 0.30 149.0 20.0 30
260.00 PXD1422H260 0.20 0.00 0.10 265.0 0.55 175.0 0.0 0
260.00 PXD1429H260 0.40 0.00 0.20 241.0 1.00 299.0 0.0 0
262.50 PXD1401H262.5 0.25 0.00 0.00 0.0 0.25 139.0 0.0 0
262.50 PXD1408H262.5 1.05 0.80 0.05 10.0 0.40 84.0 2.0 3
262.50 PXD1422H262.5 0.10 0.00 0.05 233.0 0.45 145.0 0.0 0
262.50 PXD1429H262.5 0.30 0.00 0.15 1439.0 0.60 105.0 0.0 0
265.00 PXD1401H265 0.25 0.00 0.00 0.0 0.25 139.0 0.0 0
265.00 PXD1408H265 0.25 0.00 0.05 10.0 0.40 96.0 0.0 0
265.00 PXD1416H265 0.15 0.10 0.05 11.0 0.20 95.0 7.0 18
265.00 PXD1422H265 0.27 0.17 0.05 175.0 0.30 105.0 1.0 1
265.00 PXD1429H265 0.20 0.00 0.05 1459.0 0.45 70.0 0.0 0
267.50 PXD1401H267.5 0.25 0.00 0.00 0.0 0.25 139.0 0.0 0
267.50 PXD1408H267.5 0.25 0.00 0.05 10.0 0.40 82.0 0.0 0
267.50 PXD1422H267.5 0.05 0.00 0.05 11.0 0.25 84.0 0.0 0
270.00 PXD1401H270 0.25 0.00 0.00 0.0 0.25 139.0 0.0 0
270.00 PXD1408H270 0.20 -0.05 0.05 7.0 0.40 156.0 7.0 14
270.00 PXD1416H270 0.13 -0.07 0.05 911.0 0.15 48.0 20.0 30
270.00 PXD1422H270 0.05 0.00 0.05 11.0 0.25 60.0 0.0 0
270.00 PXD1429H270 0.25 0.20 0.05 1.0 0.35 163.0 7.0 7
272.50 PXD1401H272.5 0.25 0.00 0.00 0.0 0.25 139.0 0.0 0
272.50 PXD1422H272.5 0.25 0.00 0.05 10.0 0.30 86.0 0.0 0
275.00 PXD1401H275 0.25 0.00 0.00 0.0 0.25 139.0 0.0 0
275.00 PXD1408H275 0.25 0.00 0.00 0.0 0.35 121.0 0.0 0
275.00 PXD1416H275 0.15 0.00 0.05 11.0 0.15 42.0 0.0 0
275.00 PXD1422H275 0.25 0.00 0.05 10.0 0.30 80.0 0.0 0
277.50 PXD1401H277.5 0.25 0.00 0.00 0.0 0.25 139.0 0.0 0
277.50 PXD1422H277.5 0.30 0.00 0.05 87.0 0.25 47.0 0.0 0
280.00 PXD1401H280 0.25 0.00 0.00 0.0 0.25 139.0 0.0 0
280.00 PXD1416H280 0.05 -0.05 0.05 5.0 0.10 22.0 6.0 7
280.00 PXD1422H280 0.25 0.00 0.05 45.0 0.25 47.0 0.0 0
282.50 PXD1401H282.5 0.25 0.00 0.00 0.0 0.25 139.0 0.0 0
285.00 PXD1401H285 0.25 0.00 0.00 0.0 0.25 139.0 0.0 0
285.00 PXD1416H285 0.05 -0.05 0.05 7.0 0.10 106.0 7.0 7
290.00 PXD1401H290 0.25 0.00 0.00 0.0 0.25 139.0 0.0 0
290.00 PXD1416H290 0.10 0.00 0.05 28.0 0.10 106.0 0.0 0
295.00 PXD1401H295 0.25 0.00 0.00 0.0 0.25 140.0 0.0 0
295.00 PXD1416H295 0.10 0.00 0.05 10.0 0.10 106.0 0.0 0
300.00 PXD1401H300 0.25 0.00 0.00 0.0 0.25 151.0 0.0 0
300.00 PXD1416H300 0.10 0.00 0.05 20.0 0.10 106.0 0.0 0
305.00 PXD1416H305 0.10 0.00 0.00 0.0 0.10 100.0 0.0 0
310.00 PXD1416H310 0.10 0.00 0.00 0.0 0.10 90.0 0.0 0
315.00 PXD1416H315 0.10 0.00 0.00 0.0 0.10 90.0 0.0 0
320.00 PXD1416H320 0.10 0.00 0.00 0.0 0.10 90.0 0.0 0
325.00 PXD1416H325 0.10 0.00 0.00 0.0 0.10 90.0 0.0 0
330.00 PXD1416H330 0.10 0.00 0.00 0.0 0.10 90.0 0.0 0
335.00 PXD1416H335 0.10 0.00 0.00 0.0 0.10 90.0 0.0 0
340.00 PXD1416H340 0.05 0.00 0.00 0.0 0.10 32.0 0.0 0

Put Options: PXD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
115.00 PXD1416T115 0.05 0.00 0.00 0.0 0.05 11.0 0.0 0
120.00 PXD1416T120 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
125.00 PXD1416T125 0.10 0.00 0.00 0.0 0.10 31.0 0.0 0
130.00 PXD1416T130 0.10 0.00 0.00 0.0 0.10 22.0 0.0 0
135.00 PXD1416T135 0.10 0.00 0.00 0.0 0.10 22.0 0.0 0
140.00 PXD1416T140 0.05 0.00 0.00 0.0 0.05 150.0 0.0 0
145.00 PXD1416T145 0.05 0.00 0.00 0.0 0.10 42.0 10.0 0
150.00 PXD1416T150 0.10 0.00 0.05 11.0 0.10 107.0 0.0 0
155.00 PXD1401T155 0.25 0.00 0.00 0.0 0.25 198.0 0.0 0
155.00 PXD1416T155 0.10 0.00 0.05 10.0 0.10 106.0 10.0 10
160.00 PXD1401T160 0.25 0.00 0.00 0.0 0.25 134.0 0.0 0
160.00 PXD1416T160 0.10 0.00 0.05 10.0 0.10 30.0 0.0 0
165.00 PXD1401T165 0.25 0.00 0.00 0.0 0.25 134.0 0.0 0
165.00 PXD1416T165 0.10 0.00 0.05 10.0 0.15 107.0 0.0 0
170.00 PXD1401T170 0.25 0.00 0.05 20.0 0.25 135.0 0.0 0
170.00 PXD1416T170 0.20 0.10 0.05 11.0 0.15 107.0 33.0 79
175.00 PXD1401T175 0.25 0.00 0.05 10.0 0.25 135.0 0.0 0
175.00 PXD1416T175 0.25 0.10 0.05 33.0 0.20 136.0 178.0 205
180.00 PXD1401T180 0.25 0.00 0.10 10.0 0.25 135.0 0.0 0
180.00 PXD1416T180 0.15 -0.10 0.10 206.0 0.25 111.0 2.0 21
185.00 PXD1401T185 0.25 0.00 0.05 10.0 0.25 135.0 0.0 0
185.00 PXD1408T185 0.10 -0.25 0.05 11.0 0.35 230.0 1.0 1
185.00 PXD1416T185 0.50 0.25 0.05 1757.0 0.30 30.0 1.0 116
185.00 PXD1422T185 0.45 0.00 0.05 1.0 0.40 41.0 0.0 0
187.50 PXD1401T187.5 0.25 0.00 0.05 11.0 0.25 135.0 0.0 0
187.50 PXD1422T187.5 0.05 0.00 0.15 250.0 0.50 73.0 0.0 0
190.00 PXD1401T190 0.30 0.00 0.05 11.0 0.25 135.0 0.0 0
190.00 PXD1408T190 0.80 0.55 0.05 10.0 0.35 140.0 27.0 26
190.00 PXD1416T190 0.15 -0.25 0.25 224.0 0.50 141.0 3.0 246
190.00 PXD1422T190 0.47 0.37 0.20 349.0 0.65 91.0 5.0 5
190.00 PXD1429T190 0.56 0.41 0.30 366.0 0.85 83.0 5.0 5
192.50 PXD1401T192.5 0.25 0.00 0.05 10.0 0.25 135.0 0.0 0
192.50 PXD1422T192.5 0.25 0.00 0.20 433.0 0.75 63.0 0.0 0
192.50 PXD1429T192.5 0.30 0.00 0.55 377.0 1.05 83.0 0.0 0
195.00 PXD1401T195 0.05 -0.20 0.05 11.0 0.25 79.0 5.0 5
195.00 PXD1408T195 0.20 0.00 0.05 1.0 0.55 231.0 25.0 29
195.00 PXD1416T195 0.40 0.25 0.35 280.0 0.75 139.0 90.0 297
195.00 PXD1422T195 1.90 1.60 0.30 1443.0 1.25 355.0 11.0 11
195.00 PXD1429T195 1.20 0.75 0.80 381.0 1.30 84.0 1.0 0
197.50 PXD1401T197.5 0.30 0.25 0.05 22.0 0.25 77.0 10.0 32
197.50 PXD1408T197.5 0.35 0.30 0.10 214.0 0.65 123.0 5.0 5
197.50 PXD1416T197.5 0.25 0.00 0.65 259.0 0.90 79.0 0.0 0
197.50 PXD1422T197.5 2.00 1.60 0.45 487.0 1.25 80.0 3.0 3
197.50 PXD1429T197.5 0.60 0.00 0.80 435.0 1.55 66.0 0.0 0
200.00 PXD1401T200 1.05 0.75 0.05 10.0 0.25 64.0 6.0 6
200.00 PXD1408T200 1.68 1.53 0.35 255.0 0.75 71.0 16.0 18
200.00 PXD1416T200 1.00 0.50 0.80 1259.0 1.15 74.0 79.0 120
200.00 PXD1422T200 2.20 1.65 1.00 389.0 1.55 112.0 1.0 1
200.00 PXD1429T200 2.56 1.81 0.90 454.0 1.90 86.0 1.0 1
202.50 PXD1401T202.5 1.00 0.75 0.05 26.0 0.25 77.0 15.0 18
202.50 PXD1408T202.5 0.20 0.00 0.45 10.0 1.00 104.0 0.0 0
202.50 PXD1416T202.5 0.78 0.28 0.90 470.0 1.45 93.0 20.0 22
202.50 PXD1422T202.5 2.90 2.25 1.40 326.0 1.95 108.0 10.0 10
202.50 PXD1429T202.5 0.85 0.00 1.85 457.0 2.40 120.0 0.0 0
205.00 PXD1401T205 0.10 -0.15 0.05 21.0 0.20 169.0 5.0 45
205.00 PXD1408T205 0.75 0.45 0.40 1442.0 1.30 97.0 10.0 59
205.00 PXD1416T205 1.05 0.45 1.25 1161.0 1.85 113.0 7.0 231
205.00 PXD1422T205 0.85 0.00 1.85 529.0 2.40 107.0 0.0 0
205.00 PXD1429T205 1.57 0.52 1.65 1180.0 2.90 220.0 5.0 15
207.50 PXD1401T207.5 0.25 -0.05 0.05 11.0 0.25 133.0 40.0 75
207.50 PXD1408T207.5 0.93 0.43 1.05 290.0 1.65 106.0 5.0 10
207.50 PXD1416T207.5 1.80 0.65 1.70 557.0 2.40 266.0 2.0 53
207.50 PXD1422T207.5 1.50 0.35 2.00 1207.0 2.90 100.0 10.0 10
207.50 PXD1429T207.5 1.55 0.00 2.05 1166.0 3.50 158.0 0.0 0
210.00 PXD1401T210 0.10 -0.15 0.10 2.0 0.25 351.0 2.0 124
210.00 PXD1408T210 1.05 0.55 1.10 1314.0 2.25 11.0 2.0 19
210.00 PXD1416T210 2.15 0.80 2.30 1039.0 2.95 176.0 18.0 253
210.00 PXD1422T210 1.70 0.05 2.55 1153.0 3.60 140.0 11.0 26
210.00 PXD1429T210 5.63 3.68 3.50 612.0 4.20 294.0 9.0 9
212.50 PXD1401T212.5 0.19 -0.06 0.05 4.0 0.25 269.0 2.0 53
212.50 PXD1408T212.5 1.30 0.00 2.25 377.0 2.75 107.0 25.0 48
212.50 PXD1416T212.5 1.68 0.00 3.00 862.0 3.70 262.0 10.0 51
212.50 PXD1422T212.5 1.90 -0.20 3.70 162.0 4.30 164.0 3.0 13
212.50 PXD1429T212.5 2.45 0.00 3.30 1061.0 5.00 131.0 0.0 0
215.00 PXD1401T215 1.52 1.32 0.05 65.0 0.25 51.0 1.0 109
215.00 PXD1408T215 2.10 0.55 2.75 632.0 3.60 182.0 5.0 29
215.00 PXD1416T215 2.50 0.55 3.80 531.0 4.60 312.0 13.0 116
215.00 PXD1422T215 5.39 3.09 4.30 989.0 5.30 203.0 1.0 1
215.00 PXD1429T215 2.90 0.00 4.80 696.0 6.30 341.0 0.0 0
217.50 PXD1401T217.5 0.25 0.13 0.05 11.0 0.75 293.0 2.0 125
217.50 PXD1408T217.5 2.10 0.50 3.60 911.0 4.70 401.0 2.0 8
217.50 PXD1416T217.5 3.20 0.65 4.70 135.0 5.10 58.0 4.0 13
217.50 PXD1422T217.5 2.70 0.00 5.10 779.0 6.20 245.0 0.0 0
217.50 PXD1429T217.5 4.70 1.00 5.30 885.0 6.70 118.0 10.0 10
220.00 PXD1401T220 0.79 0.56 0.80 106.0 1.65 585.0 2.0 80
220.00 PXD1408T220 5.00 2.05 4.60 466.0 5.20 54.0 24.0 39
220.00 PXD1416T220 4.25 0.95 5.80 119.0 6.30 118.0 5.0 348
220.00 PXD1422T220 5.10 1.80 6.30 632.0 7.00 83.0 1.0 21
220.00 PXD1429T220 6.48 2.38 5.60 338.0 7.70 88.0 10.0 10
222.50 PXD1401T222.5 2.00 1.30 1.75 352.0 2.95 308.0 45.0 160
222.50 PXD1408T222.5 6.03 2.32 5.50 927.0 6.60 175.0 38.0 34
222.50 PXD1416T222.5 4.10 0.00 7.00 167.0 7.50 84.0 11.0 24
222.50 PXD1422T222.5 4.80 0.10 7.60 136.0 8.20 59.0 11.0 32
222.50 PXD1429T222.5 5.20 -0.10 7.60 381.0 8.90 102.0 4.0 4
225.00 PXD1401T225 2.95 1.55 2.30 1255.0 5.00 346.0 49.0 103
225.00 PXD1408T225 6.50 1.90 7.00 797.0 7.70 20.0 15.0 44
225.00 PXD1416T225 8.80 3.60 8.30 65.0 8.70 30.0 15.0 731
225.00 PXD1422T225 5.50 0.00 8.80 365.0 10.40 220.0 0.0 0
225.00 PXD1429T225 5.90 0.00 8.10 296.0 10.90 195.0 0.0 0
227.50 PXD1401T227.5 5.55 3.40 4.60 505.0 7.50 251.0 5.0 523
227.50 PXD1408T227.5 8.69 3.19 7.50 443.0 10.10 233.0 1.0 32
227.50 PXD1416T227.5 6.20 -0.20 9.80 78.0 10.50 231.0 2.0 123
227.50 PXD1422T227.5 10.49 4.19 10.30 277.0 11.20 134.0 1.0 3
227.50 PXD1429T227.5 6.60 0.00 10.40 313.0 12.10 148.0 0.0 0
230.00 PXD1401T230 8.95 5.45 7.70 202.0 9.80 195.0 27.0 440
230.00 PXD1408T230 9.31 2.56 9.30 383.0 11.80 181.0 5.0 22
230.00 PXD1416T230 9.30 1.70 11.40 132.0 12.10 154.0 18.0 411
230.00 PXD1422T230 10.64 3.44 11.80 282.0 13.40 246.0 1.0 6
230.00 PXD1429T230 7.70 0.00 11.50 802.0 14.10 190.0 0.0 0
232.50 PXD1401T232.5 9.44 3.94 9.70 205.0 12.40 174.0 19.0 216
232.50 PXD1408T232.5 12.56 4.46 11.00 358.0 13.90 195.0 3.0 6
232.50 PXD1416T232.5 7.10 -2.00 13.20 58.0 13.90 173.0 2.0 36
232.50 PXD1422T232.5 8.08 -1.72 12.60 625.0 15.30 193.0 10.0 8
232.50 PXD1429T232.5 10.30 0.00 13.10 652.0 15.90 170.0 0.0 0
235.00 PXD1401T235 11.59 3.98 12.10 131.0 15.00 89.0 4.0 51
235.00 PXD1408T235 6.80 -3.20 13.20 333.0 16.10 188.0 2.0 5
235.00 PXD1416T235 8.40 -2.30 15.10 30.0 15.80 138.0 2.0 34
235.00 PXD1422T235 15.60 5.50 14.30 367.0 17.30 167.0 10.0 10
235.00 PXD1429T235 10.70 0.00 14.90 696.0 17.70 188.0 0.0 0
237.50 PXD1401T237.5 6.57 -1.93 14.60 121.0 17.50 89.0 1.0 12
237.50 PXD1408T237.5 10.40 0.00 15.60 569.0 17.80 141.0 0.0 0
237.50 PXD1416T237.5 11.70 -0.70 17.10 47.0 17.80 95.0 1.0 3
237.50 PXD1422T237.5 13.10 0.00 16.50 323.0 19.30 131.0 0.0 0
237.50 PXD1429T237.5 12.60 -1.10 17.00 302.0 19.70 162.0 3.0 6
240.00 PXD1401T240 12.90 1.90 17.00 116.0 20.10 62.0 1.0 2
240.00 PXD1408T240 18.80 6.40 17.80 447.0 20.70 163.0 5.0 5
240.00 PXD1416T240 14.30 0.00 19.10 155.0 19.90 52.0 0.0 0
240.00 PXD1422T240 13.60 0.00 18.60 326.0 21.40 148.0 0.0 0
240.00 PXD1429T240 14.40 0.00 18.90 625.0 22.00 165.0 0.0 0
242.50 PXD1401T242.5 19.70 6.30 19.50 116.0 22.40 61.0 2.0 16
242.50 PXD1408T242.5 20.80 6.30 20.10 309.0 23.00 96.0 2.0 2
242.50 PXD1416T242.5 13.40 -2.90 20.80 334.0 23.30 189.0 1.0 1
242.50 PXD1422T242.5 15.60 0.00 20.80 307.0 23.60 137.0 0.0 0
242.50 PXD1429T242.5 16.10 0.00 21.10 308.0 23.90 142.0 0.0 0
245.00 PXD1401T245 16.60 0.70 22.00 31.0 25.20 41.0 2.0 3
245.00 PXD1408T245 22.90 6.20 22.40 262.0 25.50 79.0 3.0 3
245.00 PXD1416T245 21.30 2.90 22.70 243.0 25.40 111.0 1.0 6
245.00 PXD1422T245 15.90 -2.00 22.90 451.0 25.90 178.0 7.0 5
245.00 PXD1429T245 18.30 0.00 23.20 299.0 26.40 153.0 0.0 0
247.50 PXD1401T247.5 20.40 2.00 24.60 20.0 27.90 54.0 1.0 1
247.50 PXD1408T247.5 25.00 6.00 24.80 226.0 27.70 80.0 2.0 2
247.50 PXD1422T247.5 19.90 0.00 25.20 338.0 28.40 110.0 0.0 0
247.50 PXD1429T247.5 20.30 0.00 25.50 286.0 28.40 129.0 0.0 0
250.00 PXD1401T250 20.70 -0.30 27.10 31.0 30.50 55.0 2.0 3
250.00 PXD1408T250 27.20 5.90 27.20 93.0 30.60 69.0 1.0 1
250.00 PXD1416T250 21.80 0.30 27.40 315.0 30.40 86.0 21.0 21
250.00 PXD1422T250 21.90 0.00 27.30 117.0 30.60 58.0 0.0 0
250.00 PXD1429T250 22.30 0.00 27.80 331.0 30.60 80.0 0.0 0
252.50 PXD1401T252.5 24.80 1.30 29.60 20.0 32.80 54.0 4.0 4
252.50 PXD1408T252.5 23.80 0.00 29.70 51.0 33.10 21.0 0.0 0
252.50 PXD1422T252.5 24.30 0.00 30.00 91.0 33.20 68.0 0.0 0
252.50 PXD1429T252.5 24.50 0.00 30.10 130.0 33.50 21.0 0.0 0
255.00 PXD1401T255 25.10 -0.80 32.00 31.0 35.30 54.0 2.0 3
255.00 PXD1408T255 26.20 0.00 32.20 59.0 35.70 97.0 0.0 0
255.00 PXD1416T255 26.30 0.00 32.20 61.0 35.10 51.0 0.0 0
255.00 PXD1422T255 26.50 0.00 32.40 105.0 35.40 58.0 0.0 0
255.00 PXD1429T255 26.90 0.00 32.50 105.0 35.50 58.0 0.0 0
257.50 PXD1401T257.5 28.40 0.00 34.60 31.0 37.80 57.0 0.0 0
257.50 PXD1408T257.5 28.70 0.00 34.70 59.0 37.70 58.0 0.0 0
257.50 PXD1422T257.5 28.80 0.00 34.80 56.0 37.70 43.0 0.0 0
257.50 PXD1429T257.5 29.20 0.00 35.00 103.0 37.90 43.0 0.0 0
260.00 PXD1401T260 29.90 -1.10 36.70 20.0 40.60 47.0 1.0 1
260.00 PXD1408T260 30.60 -0.50 37.10 92.0 40.10 56.0 2.0 2
260.00 PXD1416T260 29.50 -1.60 37.10 134.0 39.90 74.0 10.0 10
260.00 PXD1422T260 31.20 0.00 37.20 31.0 40.30 36.0 0.0 0
260.00 PXD1429T260 31.30 0.00 37.40 55.0 40.30 53.0 0.0 0
262.50 PXD1401T262.5 33.50 0.00 39.30 34.0 42.80 30.0 0.0 0
262.50 PXD1408T262.5 33.50 0.00 39.60 45.0 42.40 21.0 0.0 0
262.50 PXD1422T262.5 33.60 0.00 39.80 31.0 42.60 33.0 0.0 0
262.50 PXD1429T262.5 33.80 0.00 39.70 31.0 42.80 21.0 0.0 0
265.00 PXD1401T265 35.90 0.00 41.70 10.0 45.20 30.0 0.0 0
265.00 PXD1408T265 36.10 0.00 42.60 21.0 45.30 41.0 0.0 0
265.00 PXD1416T265 35.40 -0.60 42.00 64.0 45.00 21.0 1.0 1
265.00 PXD1422T265 36.00 0.00 42.30 31.0 45.40 46.0 0.0 0
265.00 PXD1429T265 36.20 0.00 42.10 21.0 45.00 11.0 0.0 0
267.50 PXD1401T267.5 38.40 0.00 44.50 20.0 47.80 20.0 0.0 0
267.50 PXD1408T267.5 38.50 0.00 45.20 10.0 47.80 20.0 0.0 0
267.50 PXD1422T267.5 38.50 0.00 44.50 43.0 47.60 32.0 0.0 0
270.00 PXD1401T270 40.90 0.00 47.00 20.0 50.30 20.0 0.0 0
270.00 PXD1408T270 39.90 -1.10 47.10 31.0 50.00 36.0 1.0 1
270.00 PXD1416T270 40.90 0.00 47.00 64.0 50.20 53.0 0.0 0
270.00 PXD1422T270 40.90 0.00 47.20 31.0 50.10 36.0 0.0 0
270.00 PXD1429T270 41.20 0.00 47.20 20.0 50.00 21.0 0.0 0
272.50 PXD1401T272.5 43.40 0.00 49.30 34.0 53.00 30.0 0.0 0
272.50 PXD1422T272.5 43.40 0.00 49.50 53.0 52.80 32.0 0.0 0
275.00 PXD1401T275 45.80 0.00 51.80 20.0 55.30 41.0 0.0 0
275.00 PXD1408T275 45.90 0.00 52.20 31.0 55.10 20.0 0.0 0
275.00 PXD1416T275 45.90 0.00 51.60 10.0 55.40 30.0 0.0 0
275.00 PXD1422T275 45.90 0.00 52.00 31.0 55.50 58.0 0.0 0
277.50 PXD1401T277.5 48.30 0.00 54.20 30.0 57.90 54.0 0.0 0
277.50 PXD1422T277.5 48.40 0.00 54.30 20.0 58.00 35.0 0.0 0
280.00 PXD1401T280 50.90 0.00 57.60 10.0 60.30 30.0 0.0 0
280.00 PXD1416T280 50.90 0.00 57.00 20.0 60.30 20.0 0.0 0
280.00 PXD1422T280 50.90 0.00 56.90 20.0 60.50 11.0 0.0 0
282.50 PXD1401T282.5 53.40 0.00 59.50 20.0 62.80 20.0 0.0 0
285.00 PXD1401T285 55.90 0.00 61.80 34.0 65.50 54.0 0.0 0
285.00 PXD1416T285 55.90 0.00 61.50 36.0 65.50 49.0 0.0 0
290.00 PXD1401T290 60.90 0.00 66.70 30.0 70.20 52.0 0.0 0
290.00 PXD1416T290 67.50 6.60 67.00 20.0 70.30 20.0 10.0 10
295.00 PXD1401T295 65.80 0.00 71.80 20.0 75.30 30.0 0.0 0
295.00 PXD1416T295 65.90 0.00 72.00 20.0 75.30 20.0 0.0 0
300.00 PXD1401T300 70.90 0.00 77.00 10.0 80.20 20.0 0.0 0
300.00 PXD1416T300 70.90 0.00 77.00 20.0 80.30 20.0 0.0 0
305.00 PXD1416T305 75.90 0.00 82.00 20.0 85.30 20.0 0.0 0
310.00 PXD1416T310 80.90 0.00 87.00 20.0 90.30 20.0 0.0 0
315.00 PXD1416T315 85.90 0.00 92.00 24.0 95.30 25.0 0.0 0
320.00 PXD1416T320 90.90 0.00 97.00 20.0 100.30 20.0 0.0 0
325.00 PXD1416T325 95.90 0.00 102.00 82.0 104.90 73.0 0.0 0
330.00 PXD1416T330 100.90 0.00 107.00 20.0 110.30 20.0 0.0 0
335.00 PXD1416T335 105.90 0.00 112.00 38.0 115.50 26.0 0.0 0
340.00 PXD1416T340 110.90 0.00 117.00 20.0 120.30 20.0 0.0 0
Trading Center