$176.19 +3.65 (2.12%) Pioneer Natural Resources Company - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 176.19
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +3.65 (2.12%)
Prev Close: 172.54
Open: 176.79
Bid: 167.01
Ask: 176.48
Options:

Call Options: PXD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
120.00 PXD1428K120 50.10 0.00 53.70 21.0 57.80 21.0 0.0 0
125.00 PXD1428K125 45.40 0.00 48.70 31.0 52.10 21.0 0.0 0
130.00 PXD1428K130 40.80 0.00 44.00 10.0 47.90 10.0 0.0 0
135.00 PXD1428K135 35.30 0.00 38.90 31.0 42.10 21.0 0.0 0
140.00 PXD1428K140 25.44 -5.36 34.00 31.0 38.00 20.0 1.0 1
145.00 PXD1428K145 29.20 3.30 28.70 39.0 32.80 32.0 1.0 1
148.00 PXD1428K148 22.90 0.00 26.00 55.0 28.70 10.0 0.0 0
149.00 PXD1428K149 21.90 0.00 25.00 58.0 27.70 10.0 0.0 0
150.00 PXD1428K150 20.90 0.00 24.00 32.0 26.70 21.0 0.0 0
152.50 PXD1428K152.5 18.50 0.00 21.50 32.0 24.20 21.0 0.0 0
155.00 PXD1428K155 15.90 0.00 19.00 32.0 21.70 21.0 0.0 0
157.50 PXD1428K157.5 13.60 0.00 16.40 69.0 19.20 21.0 0.0 0
160.00 PXD1428K160 17.00 3.70 14.20 244.0 16.60 21.0 31.0 30
162.50 PXD1428K162.5 7.06 -2.84 11.70 20.0 14.10 24.0 3.0 4
165.00 PXD1428K165 8.44 0.00 9.60 63.0 11.90 21.0 3.0 3
167.50 PXD1428K167.5 8.70 2.60 7.50 378.0 9.60 31.0 1.0 10
170.00 PXD1428K170 5.20 0.00 5.70 363.0 8.40 461.0 239.0 162
172.50 PXD1428K172.5 4.67 1.74 4.10 555.0 6.10 539.0 251.0 255
175.00 PXD1428K175 4.38 2.33 2.85 575.0 3.90 20.0 2.0 193
177.50 PXD1428K177.5 2.32 0.77 1.90 591.0 2.75 66.0 330.0 46
180.00 PXD1428K180 1.61 1.01 1.20 353.0 1.90 88.0 10.0 87
182.50 PXD1428K182.5 1.00 0.85 0.75 220.0 1.15 48.0 50.0 39
185.00 PXD1428K185 0.25 0.00 0.40 173.0 0.75 49.0 20.0 84
187.50 PXD1428K187.5 0.25 0.00 0.25 86.0 0.45 21.0 30.0 21
190.00 PXD1428K190 0.33 -0.72 0.15 56.0 0.50 304.0 20.0 48
192.50 PXD1428K192.5 3.40 2.35 0.05 80.0 0.35 213.0 42.0 42
195.00 PXD1428K195 5.40 3.85 0.05 11.0 0.45 218.0 17.0 18
197.50 PXD1428K197.5 0.25 0.00 0.05 255.0 0.25 168.0 4.0 19
200.00 PXD1428K200 0.14 -1.11 0.05 5.0 0.25 109.0 20.0 41
202.50 PXD1428K202.5 3.70 2.15 0.05 82.0 0.30 114.0 2.0 13
205.00 PXD1428K205 1.10 -0.45 0.10 31.0 0.30 116.0 2.0 8
207.50 PXD1428K207.5 2.55 1.00 0.05 1.0 0.25 90.0 2.0 2
210.00 PXD1428K210 0.20 -0.25 0.05 25.0 0.25 90.0 2.0 2
212.50 PXD1428K212.5 1.55 0.00 0.05 31.0 0.25 90.0 0.0 0
215.00 PXD1428K215 1.55 0.00 0.05 10.0 0.25 90.0 0.0 0
217.50 PXD1428K217.5 1.55 0.00 0.05 10.0 0.25 90.0 0.0 0
220.00 PXD1428K220 0.45 0.00 0.10 514.0 0.25 90.0 0.0 0
222.50 PXD1428K222.5 1.55 0.00 0.05 629.0 0.25 90.0 0.0 0
225.00 PXD1428K225 1.55 0.00 0.05 56.0 0.25 90.0 0.0 0
227.50 PXD1428K227.5 1.55 0.00 0.05 467.0 0.25 90.0 0.0 0
230.00 PXD1428K230 1.55 0.00 0.05 75.0 0.25 90.0 0.0 0
232.50 PXD1428K232.5 1.55 0.00 0.10 101.0 0.25 90.0 0.0 0
235.00 PXD1428K235 1.55 0.00 0.10 32.0 0.25 90.0 0.0 0
237.50 PXD1428K237.5 1.70 0.00 0.00 0.0 0.30 100.0 0.0 0
240.00 PXD1428K240 1.70 0.00 0.00 0.0 0.25 110.0 0.0 0

Put Options: PXD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
120.00 PXD1428W120 1.55 0.00 0.05 10.0 0.25 91.0 0.0 0
125.00 PXD1428W125 0.05 0.00 0.05 10.0 0.25 91.0 0.0 0
130.00 PXD1428W130 0.45 -1.25 0.05 10.0 0.25 91.0 2.0 2
135.00 PXD1428W135 1.20 -0.50 0.10 56.0 0.25 91.0 1.0 1
140.00 PXD1428W140 1.55 1.45 0.05 25.0 0.25 91.0 1.0 1
145.00 PXD1428W145 1.55 0.00 0.05 10.0 0.25 116.0 0.0 0
148.00 PXD1428W148 3.00 1.40 0.15 69.0 0.25 114.0 42.0 22
149.00 PXD1428W149 2.45 0.70 0.05 1.0 0.25 114.0 9.0 19
150.00 PXD1428W150 0.14 -1.61 0.05 87.0 0.25 90.0 20.0 10
152.50 PXD1428W152.5 0.55 0.50 0.05 51.0 0.25 90.0 60.0 80
155.00 PXD1428W155 1.30 1.25 0.05 15.0 0.25 167.0 1.0 16
157.50 PXD1428W157.5 0.22 0.00 0.20 24.0 0.25 91.0 30.0 30
160.00 PXD1428W160 0.15 -0.58 0.05 15.0 0.30 112.0 20.0 15
162.50 PXD1428W162.5 2.20 1.65 0.10 124.0 0.45 212.0 3.0 14
165.00 PXD1428W165 0.52 -1.43 0.25 75.0 0.65 110.0 10.0 32
167.50 PXD1428W167.5 0.90 -1.10 0.45 190.0 0.90 145.0 10.0 22
170.00 PXD1428W170 1.30 -2.00 1.05 36.0 1.60 660.0 10.0 42
172.50 PXD1428W172.5 1.77 -2.43 1.55 32.0 2.55 765.0 2.0 31
175.00 PXD1428W175 2.75 -2.95 2.50 25.0 3.30 239.0 22.0 50
177.50 PXD1428W177.5 10.30 4.40 3.70 47.0 5.30 457.0 2.0 26
180.00 PXD1428W180 9.30 0.00 4.80 319.0 7.10 366.0 20.0 38
182.50 PXD1428W182.5 12.80 2.90 6.60 107.0 9.20 286.0 1.0 26
185.00 PXD1428W185 19.59 7.39 8.70 145.0 11.30 185.0 10.0 45
187.50 PXD1428W187.5 16.45 2.35 11.00 47.0 14.00 115.0 10.0 21
190.00 PXD1428W190 6.90 -9.80 13.40 32.0 16.30 140.0 23.0 31
192.50 PXD1428W192.5 8.00 -10.80 15.80 32.0 18.80 140.0 23.0 28
195.00 PXD1428W195 9.50 -12.00 18.40 32.0 21.10 60.0 34.0 38
197.50 PXD1428W197.5 11.20 -12.70 20.90 32.0 24.00 62.0 35.0 39
200.00 PXD1428W200 12.80 -13.70 23.40 32.0 26.40 61.0 37.0 41
202.50 PXD1428W202.5 29.00 0.00 25.90 21.0 28.80 50.0 0.0 0
205.00 PXD1428W205 31.60 0.00 28.40 21.0 31.10 65.0 0.0 0
207.50 PXD1428W207.5 33.90 0.00 30.50 21.0 33.70 33.0 0.0 0
210.00 PXD1428W210 19.00 -17.20 32.40 21.0 36.50 78.0 1.0 1
212.50 PXD1428W212.5 38.20 0.00 35.60 21.0 38.70 42.0 0.0 0
215.00 PXD1428W215 41.10 0.00 38.10 21.0 41.20 42.0 0.0 0
217.50 PXD1428W217.5 43.20 0.00 40.00 21.0 43.80 36.0 0.0 0
220.00 PXD1428W220 45.60 0.00 42.20 31.0 46.20 13.0 0.0 0
222.50 PXD1428W222.5 48.40 0.00 44.50 20.0 48.40 1.0 0.0 0
225.00 PXD1428W225 50.80 0.00 47.30 10.0 51.40 41.0 0.0 0
227.50 PXD1428W227.5 53.10 0.00 49.70 20.0 53.90 41.0 0.0 0
230.00 PXD1428W230 55.70 0.00 52.70 11.0 56.20 10.0 0.0 0
232.50 PXD1428W232.5 59.10 0.00 54.70 2.0 58.90 7.0 0.0 0
235.00 PXD1428W235 60.90 0.00 58.00 21.0 61.20 11.0 0.0 0
237.50 PXD1428W237.5 63.00 0.00 59.70 31.0 63.90 32.0 0.0 0
240.00 PXD1428W240 65.60 0.00 62.50 15.0 66.40 1.0 0.0 0