Pioneer Natural Resources Company $193.62

down -7.06


22/9/2014 11:56 AM  |  NYSE : PXD  
Industries : Energy / Independent Oil & Gas
Last Trade: 193.62
Trade Time: Sep 22 11:56 AM Eastern Daylight Time
Change: -7.06 (-3.52 %)
Prev Close: 200.68
Open: 200.35
Bid: 193.62
Ask: 193.75
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 9%
Options:

Call Options: PXD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
150.00 PXD1426I150 49.10 0.00 42.40 21.0 46.20 10.0 0.0 0
155.00 PXD1426I155 43.60 0.00 38.10 10.0 40.90 10.0 0.0 0
160.00 PXD1426I160 38.60 0.00 33.10 10.0 35.90 21.0 0.0 0
165.00 PXD1426I165 34.20 0.00 28.60 21.0 31.50 21.0 0.0 0
170.00 PXD1426I170 29.60 0.00 23.10 10.0 25.90 41.0 0.0 0
172.50 PXD1426I172.5 27.30 0.00 21.00 32.0 24.00 48.0 0.0 0
175.00 PXD1426I175 24.90 0.00 18.20 21.0 20.80 11.0 0.0 0
177.50 PXD1426I177.5 22.20 0.00 15.90 10.0 18.50 98.0 0.0 0
180.00 PXD1426I180 19.80 0.00 13.90 31.0 16.70 122.0 0.0 0
182.50 PXD1426I182.5 17.60 0.00 11.40 21.0 14.00 104.0 0.0 0
185.00 PXD1426I185 14.90 0.00 9.10 193.0 11.60 319.0 0.0 0
187.50 PXD1426I187.5 6.90 -5.90 6.90 10.0 9.20 31.0 5.0 0
190.00 PXD1426I190 10.50 0.00 5.10 43.0 7.50 388.0 0.0 0
192.50 PXD1426I192.5 8.20 0.00 3.50 126.0 4.60 485.0 0.0 0
195.00 PXD1426I195 2.40 -3.80 2.10 127.0 3.20 620.0 24.0 3
197.50 PXD1426I197.5 1.60 -2.90 1.60 1.0 2.40 86.0 32.0 21
200.00 PXD1426I200 1.50 -2.10 0.80 151.0 1.50 944.0 7.0 29
202.50 PXD1426I202.5 0.65 -1.35 0.45 76.0 1.25 977.0 15.0 48
205.00 PXD1426I205 0.40 -0.85 0.25 31.0 0.45 338.0 23.0 83
207.50 PXD1426I207.5 0.75 0.00 0.10 35.0 0.30 226.0 20.0 42
210.00 PXD1426I210 0.05 -0.40 0.10 23.0 0.15 99.0 1.0 108
212.50 PXD1426I212.5 1.05 0.90 0.15 226.0 0.25 172.0 3.0 21
215.00 PXD1426I215 0.15 0.00 0.05 697.0 0.30 137.0 19.0 64
217.50 PXD1426I217.5 0.20 0.00 0.05 20.0 0.25 94.0 7.0 95
220.00 PXD1426I220 0.20 -0.05 0.10 7.0 0.10 31.0 30.0 75
222.50 PXD1426I222.5 0.15 -0.10 0.20 10.0 0.25 78.0 28.0 76
225.00 PXD1426I225 0.15 -0.10 0.05 10.0 0.35 98.0 10.0 38
227.50 PXD1426I227.5 0.90 0.65 0.05 1.0 0.40 103.0 1.0 23
230.00 PXD1426I230 0.51 0.26 0.05 66.0 0.25 78.0 10.0 11
232.50 PXD1426I232.5 1.90 1.65 0.10 10.0 0.20 73.0 10.0 10
235.00 PXD1426I235 0.10 -0.10 0.10 6.0 0.50 141.0 6.0 22
237.50 PXD1426I237.5 1.20 1.00 0.05 10.0 0.50 144.0 23.0 43
240.00 PXD1426I240 0.25 0.05 0.05 176.0 0.50 115.0 7.0 17
242.50 PXD1426I242.5 0.95 0.75 0.05 10.0 0.50 144.0 10.0 10
245.00 PXD1426I245 0.20 0.00 0.05 11.0 0.50 91.0 0.0 0
247.50 PXD1426I247.5 0.20 0.00 0.05 1.0 0.25 64.0 0.0 0
250.00 PXD1426I250 0.20 0.00 0.05 11.0 0.50 91.0 0.0 0
252.50 PXD1426I252.5 0.20 0.00 0.05 36.0 0.25 64.0 0.0 0
255.00 PXD1426I255 0.20 0.00 0.05 21.0 0.50 91.0 0.0 0
260.00 PXD1426I260 0.20 0.00 0.05 11.0 0.25 64.0 0.0 0
265.00 PXD1426I265 0.30 0.10 0.05 1.0 0.50 91.0 1.0 1
270.00 PXD1426I270 0.30 0.10 0.05 11.0 0.50 144.0 10.0 10

Put Options: PXD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
150.00 PXD1426U150 0.20 0.00 0.00 0.0 0.50 86.0 0.0 0
155.00 PXD1426U155 0.20 0.00 0.00 0.0 0.50 86.0 0.0 0
160.00 PXD1426U160 0.20 0.00 0.00 0.0 0.40 80.0 0.0 0
165.00 PXD1426U165 0.20 0.00 0.00 0.0 0.40 80.0 0.0 0
170.00 PXD1426U170 0.05 0.00 0.10 3.0 0.50 140.0 0.0 0
172.50 PXD1426U172.5 0.25 0.00 0.05 35.0 0.50 235.0 0.0 0
175.00 PXD1426U175 0.10 0.00 0.05 3.0 0.50 222.0 0.0 0
177.50 PXD1426U177.5 1.30 1.05 0.05 11.0 0.35 387.0 10.0 10
180.00 PXD1426U180 0.85 0.60 0.05 1.0 0.30 412.0 10.0 15
182.50 PXD1426U182.5 0.25 0.00 0.05 111.0 0.35 54.0 4.0 21
185.00 PXD1426U185 0.37 0.32 0.20 1098.0 0.55 86.0 105.0 33
187.50 PXD1426U187.5 0.66 0.56 0.55 1062.0 0.95 67.0 70.0 90
190.00 PXD1426U190 1.18 0.78 0.95 1041.0 1.45 64.0 30.0 61
192.50 PXD1426U192.5 2.40 1.75 1.60 44.0 2.40 4.0 11.0 40
195.00 PXD1426U195 2.89 1.79 2.75 932.0 3.70 178.0 4.0 134
197.50 PXD1426U197.5 3.50 1.80 4.10 1025.0 5.20 178.0 4.0 78
200.00 PXD1426U200 2.70 0.25 4.60 720.0 7.10 160.0 1.0 42
202.50 PXD1426U202.5 4.00 0.00 6.90 643.0 9.30 38.0 24.0 98
205.00 PXD1426U205 10.56 5.56 9.10 467.0 11.70 46.0 3.0 18
207.50 PXD1426U207.5 5.20 -1.20 11.40 36.0 14.10 31.0 21.0 53
210.00 PXD1426U210 5.62 -3.28 14.00 208.0 17.10 30.0 11.0 67
212.50 PXD1426U212.5 10.16 -1.24 16.60 21.0 19.40 5.0 1.0 22
215.00 PXD1426U215 13.26 0.56 19.00 187.0 21.70 41.0 4.0 36
217.50 PXD1426U217.5 15.00 0.00 21.70 69.0 24.50 30.0 0.0 0
220.00 PXD1426U220 17.50 0.00 24.00 10.0 26.70 20.0 0.0 0
222.50 PXD1426U222.5 20.00 0.00 26.30 36.0 29.20 43.0 0.0 0
225.00 PXD1426U225 24.05 1.45 28.90 119.0 31.60 27.0 34.0 34
227.50 PXD1426U227.5 24.90 0.00 31.90 11.0 34.70 20.0 0.0 0
230.00 PXD1426U230 27.50 0.00 34.20 52.0 37.30 10.0 0.0 0
232.50 PXD1426U232.5 30.00 0.00 36.50 45.0 39.70 31.0 0.0 0
235.00 PXD1426U235 30.32 -2.18 39.20 10.0 42.30 21.0 1.0 1
237.50 PXD1426U237.5 35.30 0.00 41.80 1.0 44.50 6.0 0.0 0
240.00 PXD1426U240 37.30 0.00 44.20 10.0 47.20 21.0 0.0 0
242.50 PXD1426U242.5 39.50 0.00 46.70 21.0 50.10 21.0 0.0 0
245.00 PXD1426U245 42.20 0.00 49.40 11.0 53.30 31.0 0.0 0
247.50 PXD1426U247.5 44.60 0.00 51.30 10.0 54.90 21.0 0.0 0
250.00 PXD1426U250 47.80 0.00 54.30 20.0 57.80 10.0 0.0 0
252.50 PXD1426U252.5 50.00 0.00 56.80 20.0 60.30 10.0 0.0 0
255.00 PXD1426U255 52.20 0.00 59.20 10.0 62.10 21.0 0.0 0
260.00 PXD1426U260 57.00 0.00 64.40 1.0 67.10 6.0 0.0 0
265.00 PXD1426U265 62.30 0.00 69.20 10.0 72.00 10.0 0.0 0
270.00 PXD1426U270 67.00 0.00 74.20 10.0 77.20 21.0 0.0 0
Trading Center