$181.11 -2.83 (-1.54%) Pioneer Natural Resources Company - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 181.11
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -2.83 (-1.54%)
Prev Close: 183.94
Open: 182.17
Bid: 178.80
Ask: 188.38
Options:

Call Options: PXD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
120.00 PXD1431J120 61.90 0.00 59.20 20.0 63.50 10.0 0.0 0
125.00 PXD1431J125 57.20 0.00 54.20 40.0 58.20 21.0 0.0 0
130.00 PXD1431J130 52.40 0.00 49.20 20.0 52.80 21.0 0.0 0
135.00 PXD1431J135 47.60 0.00 44.90 20.0 47.70 20.0 0.0 0
140.00 PXD1431J140 42.70 0.00 39.90 31.0 43.00 42.0 0.0 0
145.00 PXD1431J145 37.70 0.00 35.00 31.0 37.90 34.0 0.0 0
150.00 PXD1431J150 32.70 0.00 30.00 60.0 32.90 79.0 0.0 0
155.00 PXD1431J155 28.50 0.00 25.20 32.0 28.10 83.0 0.0 0
157.50 PXD1431J157.5 26.10 0.00 22.70 32.0 25.60 45.0 0.0 0
160.00 PXD1431J160 25.00 0.00 20.30 32.0 22.80 92.0 2.0 0
162.50 PXD1431J162.5 21.00 0.00 17.70 94.0 20.70 207.0 0.0 0
165.00 PXD1431J165 18.30 0.00 15.40 105.0 18.10 156.0 0.0 0
167.50 PXD1431J167.5 16.30 0.00 13.10 258.0 15.70 495.0 0.0 0
170.00 PXD1431J170 15.00 0.90 11.20 206.0 13.50 537.0 1.0 3
172.50 PXD1431J172.5 10.70 -1.30 8.90 254.0 11.30 499.0 1.0 18
175.00 PXD1431J175 12.42 2.62 7.60 62.0 9.30 574.0 5.0 10
177.50 PXD1431J177.5 8.40 0.20 5.70 139.0 7.60 581.0 11.0 21
180.00 PXD1431J180 5.30 -1.43 4.30 151.0 5.80 690.0 37.0 167
182.50 PXD1431J182.5 3.60 -1.20 3.00 146.0 4.00 285.0 6.0 14
185.00 PXD1431J185 1.95 -3.05 2.10 231.0 2.75 139.0 20.0 399
187.50 PXD1431J187.5 1.80 -0.70 1.20 309.0 2.25 422.0 6.0 42
190.00 PXD1431J190 1.00 -1.16 0.70 140.0 1.35 194.0 154.0 149
192.50 PXD1431J192.5 1.20 0.00 0.45 92.0 1.00 205.0 11.0 24
195.00 PXD1431J195 1.70 1.10 0.25 3.0 0.50 33.0 4.0 43
197.50 PXD1431J197.5 0.40 0.20 0.10 114.0 0.45 145.0 22.0 0
200.00 PXD1431J200 0.25 -0.20 0.05 107.0 0.30 99.0 18.0 50
202.50 PXD1431J202.5 0.20 -0.05 0.05 182.0 0.20 45.0 7.0 59
205.00 PXD1431J205 0.26 0.21 0.05 38.0 0.15 32.0 2.0 21
207.50 PXD1431J207.5 0.25 -0.20 0.05 7.0 0.15 32.0 10.0 17
210.00 PXD1431J210 0.05 -0.45 0.05 5.0 0.15 22.0 7.0 47
212.50 PXD1431J212.5 0.40 0.05 0.15 10.0 0.15 22.0 10.0 12
215.00 PXD1431J215 1.90 1.40 0.10 10.0 0.15 22.0 21.0 21
217.50 PXD1431J217.5 0.40 0.00 0.05 10.0 0.25 109.0 0.0 0
220.00 PXD1431J220 1.35 0.85 0.05 10.0 0.30 147.0 16.0 26
222.50 PXD1431J222.5 1.55 1.05 0.05 10.0 0.25 143.0 2.0 2
225.00 PXD1431J225 0.85 0.80 0.05 1.0 0.25 143.0 60.0 61
227.50 PXD1431J227.5 0.80 0.45 0.05 11.0 0.25 143.0 10.0 10
230.00 PXD1431J230 0.40 -0.10 0.05 11.0 0.25 143.0 5.0 5
232.50 PXD1431J232.5 0.40 0.00 0.05 11.0 0.25 49.0 0.0 0
235.00 PXD1431J235 0.40 0.00 0.05 10.0 0.25 49.0 0.0 0
237.50 PXD1431J237.5 0.40 0.00 0.05 10.0 0.25 49.0 0.0 0
240.00 PXD1431J240 0.40 -0.10 0.05 77.0 0.25 135.0 2.0 2
242.50 PXD1431J242.5 0.40 0.00 0.05 164.0 0.25 58.0 0.0 0
245.00 PXD1431J245 0.40 0.00 0.05 99.0 0.25 58.0 0.0 0
247.50 PXD1431J247.5 0.35 0.00 0.05 1.0 0.25 58.0 0.0 0
250.00 PXD1431J250 0.35 0.00 0.05 21.0 0.25 54.0 0.0 0
252.50 PXD1431J252.5 0.35 0.00 0.00 0.0 0.25 71.0 0.0 0

Put Options: PXD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
120.00 PXD1431V120 0.50 0.00 0.05 11.0 0.25 91.0 0.0 0
125.00 PXD1431V125 0.50 0.00 0.05 11.0 0.25 81.0 0.0 0
130.00 PXD1431V130 0.50 0.00 0.05 11.0 0.25 70.0 0.0 0
135.00 PXD1431V135 1.30 0.80 0.05 11.0 0.25 91.0 3.0 6
140.00 PXD1431V140 0.50 0.00 0.05 1.0 0.25 69.0 0.0 0
145.00 PXD1431V145 0.50 0.00 0.05 10.0 0.25 55.0 0.0 0
150.00 PXD1431V150 2.00 1.50 0.10 10.0 0.25 63.0 7.0 7
155.00 PXD1431V155 0.40 -0.10 0.05 56.0 0.50 522.0 1.0 22
157.50 PXD1431V157.5 0.45 -0.10 0.10 41.0 0.55 657.0 10.0 10
160.00 PXD1431V160 0.25 0.10 0.10 86.0 0.40 78.0 40.0 50
162.50 PXD1431V162.5 1.70 1.50 0.25 40.0 0.80 603.0 10.0 12
165.00 PXD1431V165 0.41 0.00 0.40 41.0 1.00 600.0 2.0 252
167.50 PXD1431V167.5 1.15 0.80 0.50 132.0 1.30 736.0 2.0 24
170.00 PXD1431V170 0.90 0.40 0.75 132.0 1.75 729.0 20.0 49
172.50 PXD1431V172.5 1.55 0.80 1.05 138.0 2.45 806.0 10.0 0
175.00 PXD1431V175 2.80 1.75 1.55 5.0 2.05 10.0 5.0 39
177.50 PXD1431V177.5 5.20 3.80 2.15 344.0 3.10 348.0 2.0 10
180.00 PXD1431V180 3.40 0.79 3.30 5.0 4.00 208.0 109.0 20
182.50 PXD1431V182.5 3.40 0.00 4.10 366.0 5.90 742.0 2.0 31
185.00 PXD1431V185 6.81 0.00 5.40 298.0 8.20 863.0 10.0 38
187.50 PXD1431V187.5 9.60 4.30 7.10 215.0 9.50 597.0 5.0 46
190.00 PXD1431V190 16.20 9.20 8.50 287.0 11.50 548.0 3.0 22
192.50 PXD1431V192.5 9.50 0.00 10.70 319.0 13.40 483.0 1.0 22
195.00 PXD1431V195 14.00 2.80 12.90 126.0 15.70 225.0 6.0 23
197.50 PXD1431V197.5 7.60 -4.50 15.30 54.0 17.90 127.0 20.0 59
200.00 PXD1431V200 7.90 -6.40 17.50 79.0 20.30 53.0 2.0 60
202.50 PXD1431V202.5 20.60 4.00 19.90 82.0 22.70 54.0 4.0 26
205.00 PXD1431V205 10.80 -8.40 21.90 112.0 25.20 25.0 1.0 1
207.50 PXD1431V207.5 21.70 0.00 24.50 48.0 27.60 21.0 0.0 0
210.00 PXD1431V210 23.90 0.00 27.20 39.0 30.10 21.0 0.0 0
212.50 PXD1431V212.5 26.50 0.00 29.60 44.0 32.80 21.0 0.0 0
215.00 PXD1431V215 28.90 0.00 31.60 61.0 35.50 31.0 0.0 0
217.50 PXD1431V217.5 31.60 0.00 34.30 46.0 38.20 10.0 0.0 0
220.00 PXD1431V220 34.00 0.00 36.80 33.0 40.40 21.0 0.0 0
222.50 PXD1431V222.5 36.50 0.00 39.10 31.0 43.10 31.0 0.0 0
225.00 PXD1431V225 38.90 0.00 41.60 11.0 45.40 32.0 0.0 0
227.50 PXD1431V227.5 41.50 0.00 44.30 31.0 47.80 21.0 0.0 0
230.00 PXD1431V230 43.90 0.00 46.70 21.0 50.50 31.0 0.0 0
232.50 PXD1431V232.5 46.50 0.00 49.20 21.0 52.70 47.0 0.0 0
235.00 PXD1431V235 48.60 0.00 51.50 10.0 55.40 10.0 0.0 0
237.50 PXD1431V237.5 51.10 0.00 54.00 10.0 57.90 1.0 0.0 0
240.00 PXD1431V240 53.50 0.00 56.40 40.0 60.70 20.0 0.0 0
242.50 PXD1431V242.5 56.00 0.00 59.60 10.0 63.00 10.0 0.0 0
245.00 PXD1431V245 58.70 0.00 61.60 21.0 65.70 20.0 0.0 0
247.50 PXD1431V247.5 61.10 0.00 64.10 31.0 68.00 20.0 0.0 0
250.00 PXD1431V250 63.70 0.00 66.60 21.0 70.40 21.0 0.0 0
252.50 PXD1431V252.5 66.10 0.00 69.10 21.0 73.20 10.0 0.0 0