Pioneer Natural Resources Company $205.14

down -0.91


28/8/2014 04:02 PM  |  NYSE : PXD  
Industries : Energy / Independent Oil & Gas
Last Trade: 205.14
Trade Time: Aug 28 04:02 PM Eastern Daylight Time
Change: -0.91 (-0.44 %)
Prev Close: 206.05
Open: 204.63
Bid: 201.02
Ask: 206.95
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get PXD Trend Analysis - it has underperformed the S&P 500 by 6%
Options:

Call Options: PXD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
145.00 PXD1429H145 58.80 0.00 58.70 21.0 62.20 11.0 0.0 0
150.00 PXD1429H150 54.70 0.00 53.70 21.0 57.30 10.0 0.0 0
155.00 PXD1429H155 49.60 0.00 48.60 21.0 52.50 20.0 0.0 0
160.00 PXD1429H160 44.10 0.00 43.70 21.0 47.40 35.0 0.0 0
165.00 PXD1429H165 39.10 0.00 38.60 21.0 42.40 35.0 0.0 0
167.50 PXD1429H167.5 37.20 0.00 36.20 21.0 39.80 10.0 0.0 0
170.00 PXD1429H170 42.40 7.60 33.80 24.0 37.10 30.0 14.0 14
172.50 PXD1429H172.5 32.10 0.00 31.10 21.0 34.90 35.0 0.0 0
175.00 PXD1429H175 31.40 1.70 29.30 49.0 32.20 46.0 4.0 2
177.50 PXD1429H177.5 27.10 0.00 26.70 39.0 28.70 114.0 0.0 0
180.00 PXD1429H180 32.00 7.40 24.30 40.0 27.20 71.0 5.0 9
182.50 PXD1429H182.5 22.00 0.00 21.80 52.0 24.70 123.0 0.0 0
185.00 PXD1429H185 19.80 0.00 19.30 57.0 22.10 136.0 0.0 0
187.50 PXD1429H187.5 17.10 0.00 16.70 62.0 18.70 57.0 0.0 0
190.00 PXD1429H190 14.70 0.00 14.20 69.0 17.00 120.0 0.0 0
192.50 PXD1429H192.5 20.20 8.00 11.70 83.0 14.80 123.0 2.0 2
195.00 PXD1429H195 8.10 -1.90 9.70 41.0 11.20 126.0 2.0 17
197.50 PXD1429H197.5 13.66 6.16 7.10 21.0 8.70 213.0 2.0 4
200.00 PXD1429H200 6.70 1.50 4.40 96.0 7.10 222.0 8.0 20
202.50 PXD1429H202.5 3.50 0.30 2.60 98.0 3.70 406.0 2.0 26
205.00 PXD1429H205 1.20 -0.55 0.95 46.0 1.40 328.0 15.0 71
207.50 PXD1429H207.5 0.35 -0.61 0.20 221.0 0.50 389.0 26.0 77
210.00 PXD1429H210 0.10 -0.32 0.05 13.0 0.15 111.0 29.0 338
212.50 PXD1429H212.5 0.10 -0.05 0.05 4.0 0.25 161.0 7.0 79
215.00 PXD1429H215 0.05 -0.05 0.05 7.0 0.25 297.0 7.0 135
217.50 PXD1429H217.5 0.05 -0.05 0.05 5.0 0.25 305.0 5.0 101
220.00 PXD1429H220 0.24 -0.01 0.05 11.0 0.25 133.0 20.0 33
222.50 PXD1429H222.5 0.20 -0.05 0.05 11.0 0.25 133.0 30.0 30
225.00 PXD1429H225 0.10 0.05 0.05 10.0 0.25 220.0 4.0 50
227.50 PXD1429H227.5 0.05 -0.20 0.05 2.0 0.25 285.0 32.0 138
230.00 PXD1429H230 0.05 0.00 0.05 20.0 0.25 133.0 20.0 21
232.50 PXD1429H232.5 0.60 0.35 0.05 11.0 0.25 133.0 2.0 16
235.00 PXD1429H235 0.35 0.10 0.05 11.0 0.25 133.0 7.0 20
237.50 PXD1429H237.5 0.26 0.01 0.10 11.0 0.25 134.0 1.0 12
240.00 PXD1429H240 4.02 3.77 0.05 10.0 0.25 133.0 5.0 5
242.50 PXD1429H242.5 2.50 2.25 0.05 11.0 0.25 133.0 5.0 10
245.00 PXD1429H245 0.25 0.00 0.05 10.0 0.25 125.0 0.0 0
247.50 PXD1429H247.5 2.15 1.90 0.05 10.0 0.25 133.0 3.0 3
250.00 PXD1429H250 1.60 1.35 0.05 31.0 0.25 133.0 10.0 66
252.50 PXD1429H252.5 1.05 0.80 0.05 10.0 0.25 133.0 11.0 11
255.00 PXD1429H255 1.25 1.00 0.05 1.0 0.25 133.0 10.0 10
257.50 PXD1429H257.5 0.25 0.00 0.15 154.0 0.25 125.0 0.0 0
260.00 PXD1429H260 0.25 0.00 0.05 396.0 0.25 125.0 0.0 0
262.50 PXD1429H262.5 0.25 0.00 0.10 1.0 0.25 125.0 0.0 0
265.00 PXD1429H265 0.25 0.00 0.05 1.0 0.25 125.0 0.0 0
270.00 PXD1429H270 0.05 -0.20 0.05 7.0 0.25 133.0 7.0 7

Put Options: PXD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
145.00 PXD1429T145 0.25 0.00 0.00 0.0 0.15 14.0 0.0 0
150.00 PXD1429T150 0.25 0.00 0.00 0.0 0.25 104.0 0.0 0
155.00 PXD1429T155 0.05 -0.20 0.05 31.0 0.25 125.0 1.0 1
160.00 PXD1429T160 0.25 0.00 0.05 46.0 0.25 148.0 21.0 21
165.00 PXD1429T165 0.25 0.00 0.05 41.0 0.25 146.0 10.0 26
167.50 PXD1429T167.5 0.25 0.00 0.00 0.0 0.25 103.0 0.0 0
170.00 PXD1429T170 0.10 -0.15 0.05 49.0 0.25 146.0 10.0 20
172.50 PXD1429T172.5 0.25 0.00 0.00 0.0 0.25 103.0 0.0 0
175.00 PXD1429T175 0.45 0.20 0.10 66.0 0.25 145.0 3.0 6
177.50 PXD1429T177.5 0.25 0.00 0.00 0.0 0.25 102.0 0.0 0
180.00 PXD1429T180 0.15 0.10 0.05 10.0 0.25 132.0 10.0 13
182.50 PXD1429T182.5 0.13 -0.12 0.00 0.0 0.25 114.0 30.0 30
185.00 PXD1429T185 0.11 -0.14 0.05 11.0 0.25 142.0 2.0 13
187.50 PXD1429T187.5 0.25 0.00 0.20 50.0 0.05 1.0 40.0 90
190.00 PXD1429T190 0.19 -0.06 0.05 228.0 0.25 119.0 10.0 37
192.50 PXD1429T192.5 0.28 0.03 0.05 30.0 0.25 118.0 30.0 81
195.00 PXD1429T195 0.15 0.02 0.05 79.0 0.25 117.0 5.0 63
197.50 PXD1429T197.5 0.13 0.00 0.05 11.0 0.30 328.0 24.0 79
200.00 PXD1429T200 0.09 -0.16 0.05 79.0 0.20 35.0 6.0 129
202.50 PXD1429T202.5 0.45 -0.15 0.20 294.0 0.65 382.0 2.0 101
205.00 PXD1429T205 0.75 -0.31 0.70 242.0 1.30 106.0 11.0 113
207.50 PXD1429T207.5 2.00 0.00 1.65 266.0 3.30 424.0 42.0 55
210.00 PXD1429T210 4.70 0.00 3.40 234.0 5.50 76.0 3.0 48
212.50 PXD1429T212.5 7.00 1.40 5.70 224.0 8.40 131.0 2.0 19
215.00 PXD1429T215 8.99 1.37 8.10 224.0 10.50 60.0 2.0 6
217.50 PXD1429T217.5 6.80 -3.30 10.50 183.0 13.30 78.0 1.0 11
220.00 PXD1429T220 17.68 5.18 12.70 160.0 15.80 52.0 1.0 8
222.50 PXD1429T222.5 5.20 -9.80 15.20 152.0 18.30 51.0 4.0 4
225.00 PXD1429T225 17.50 0.00 17.70 63.0 20.80 34.0 0.0 0
227.50 PXD1429T227.5 20.00 0.00 20.20 83.0 23.20 39.0 0.0 0
230.00 PXD1429T230 21.60 -0.90 22.80 31.0 25.70 20.0 88.0 88
232.50 PXD1429T232.5 22.10 -2.90 25.30 31.0 28.30 23.0 2.0 2
235.00 PXD1429T235 29.04 1.54 27.70 106.0 30.80 31.0 1.0 2
237.50 PXD1429T237.5 12.60 -17.40 30.20 10.0 33.30 21.0 3.0 6
240.00 PXD1429T240 31.60 0.00 32.70 10.0 35.80 21.0 0.0 0
242.50 PXD1429T242.5 34.90 0.00 35.20 10.0 38.30 21.0 0.0 0
245.00 PXD1429T245 37.60 0.00 37.70 30.0 41.30 3.0 0.0 0
247.50 PXD1429T247.5 40.40 0.00 40.20 10.0 43.30 21.0 0.0 0
250.00 PXD1429T250 42.50 0.00 42.70 40.0 46.70 30.0 0.0 0
252.50 PXD1429T252.5 44.20 0.00 45.20 10.0 48.30 21.0 0.0 0
255.00 PXD1429T255 47.60 0.00 47.70 10.0 50.80 21.0 0.0 0
257.50 PXD1429T257.5 49.90 0.00 50.30 20.0 53.30 21.0 0.0 0
260.00 PXD1429T260 52.70 0.00 52.70 20.0 55.80 21.0 0.0 0
262.50 PXD1429T262.5 55.00 0.00 55.30 20.0 58.30 21.0 0.0 0
265.00 PXD1429T265 57.90 0.00 57.80 1.0 60.80 6.0 0.0 0
270.00 PXD1429T270 62.70 0.00 62.60 20.0 66.60 21.0 0.0 0
Trading Center