$206.82 +4.20 (2.07%) Pioneer Natural Resources Company - NYSE

Sep. 16, 2014 | 04:02 PM
Last Trade: 206.82
Trade Time: Sep 16 04:02 PM Eastern Daylight Time
Change: +4.20 (2.07%)
Prev Close: 202.62
Open: 202.52
Bid: 206.02
Ask: 208.00
Options:

Call Options: PXD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 PXD1420I90 111.50 0.00 116.00 5.0 119.10 5.0 0.0 0
95.00 PXD1420I95 106.60 0.00 110.60 20.0 114.10 20.0 0.0 0
100.00 PXD1420I100 101.60 0.00 105.50 31.0 109.10 20.0 0.0 0
105.00 PXD1420I105 95.90 0.00 101.30 6.0 104.30 1.0 0.0 0
110.00 PXD1420I110 91.60 0.00 95.90 21.0 98.60 10.0 0.0 0
115.00 PXD1420I115 86.60 0.00 90.90 5.0 94.10 6.0 1.0 1
120.00 PXD1420I120 73.40 -8.00 85.70 10.0 89.10 20.0 2.0 2
125.00 PXD1420I125 94.00 17.70 80.50 10.0 84.10 10.0 13.0 13
130.00 PXD1420I130 71.60 0.00 75.90 10.0 78.30 21.0 0.0 0
135.00 PXD1420I135 83.80 17.20 70.10 20.0 74.10 20.0 10.0 10
140.00 PXD1420I140 49.10 -12.00 64.90 11.0 69.10 10.0 1.0 1
145.00 PXD1420I145 56.30 0.00 60.90 5.0 64.10 20.0 0.0 0
150.00 PXD1420I150 47.10 -4.00 56.20 21.0 58.90 10.0 2.0 15
150.00 PXD1426I150 51.30 0.00 56.20 21.0 59.10 10.0 0.0 0
155.00 PXD1420I155 53.19 6.79 50.90 10.0 54.10 20.0 1.0 1
155.00 PXD1426I155 45.60 0.00 50.60 21.0 54.10 31.0 0.0 0
160.00 PXD1420I160 49.00 7.90 45.60 21.0 49.40 11.0 11.0 11
160.00 PXD1426I160 40.60 0.00 45.70 21.0 49.10 42.0 0.0 0
165.00 PXD1420I165 36.50 0.00 41.30 21.0 43.30 45.0 0.0 0
165.00 PXD1426I165 36.50 0.00 41.00 21.0 44.30 42.0 0.0 0
167.50 PXD1420I167.5 34.10 0.00 38.80 5.0 41.60 1.0 0.0 0
170.00 PXD1420I170 38.70 7.10 36.10 65.0 39.10 31.0 2.0 11
170.00 PXD1426I170 31.70 0.00 36.50 21.0 39.10 43.0 0.0 0
172.50 PXD1420I172.5 29.10 0.00 33.10 21.0 36.70 41.0 0.0 0
172.50 PXD1426I172.5 29.10 0.00 33.50 50.0 36.70 87.0 0.0 0
175.00 PXD1420I175 32.15 5.55 31.30 35.0 34.10 68.0 1.0 58
175.00 PXD1426I175 26.60 0.00 31.40 43.0 34.20 73.0 0.0 0
177.50 PXD1420I177.5 24.00 0.00 28.50 14.0 31.60 63.0 0.0 0
177.50 PXD1426I177.5 24.20 0.00 28.50 45.0 31.70 84.0 0.0 0
180.00 PXD1420I180 17.21 -4.39 26.50 100.0 28.30 147.0 13.0 66
180.00 PXD1426I180 21.80 0.00 26.40 42.0 29.30 90.0 0.0 0
182.50 PXD1420I182.5 19.10 0.00 23.80 95.0 26.20 124.0 0.0 0
182.50 PXD1426I182.5 19.30 0.00 23.80 43.0 26.70 69.0 0.0 0
185.00 PXD1420I185 17.67 0.97 21.40 196.0 24.20 265.0 1.0 174
185.00 PXD1426I185 16.90 0.00 21.60 42.0 24.30 144.0 0.0 0
187.50 PXD1420I187.5 11.30 -2.90 18.90 112.0 21.60 147.0 1.0 1
187.50 PXD1426I187.5 14.60 0.00 18.80 54.0 21.80 107.0 0.0 0
190.00 PXD1420I190 18.90 7.20 16.60 120.0 18.70 236.0 7.0 195
190.00 PXD1426I190 12.30 0.00 16.90 38.0 19.40 149.0 0.0 0
192.50 PXD1420I192.5 7.00 -2.30 14.10 49.0 16.70 112.0 10.0 1
192.50 PXD1426I192.5 10.10 0.00 14.60 62.0 17.10 211.0 0.0 0
195.00 PXD1420I195 12.00 2.72 11.60 219.0 13.20 343.0 12.0 172
195.00 PXD1426I195 8.00 0.00 12.30 142.0 14.90 333.0 0.0 0
197.50 PXD1420I197.5 6.50 0.00 9.20 109.0 10.70 10.0 7.0 69
197.50 PXD1426I197.5 5.80 -1.30 10.20 139.0 12.80 338.0 10.0 22
200.00 PXD1420I200 7.20 2.60 7.10 57.0 7.70 216.0 218.0 1,158
200.00 PXD1426I200 5.20 -0.30 8.10 189.0 10.60 342.0 3.0 17
202.50 PXD1420I202.5 4.90 1.95 5.00 219.0 6.20 600.0 12.0 163
202.50 PXD1426I202.5 4.13 0.13 6.30 193.0 7.90 606.0 6.0 24
205.00 PXD1420I205 5.00 3.25 3.20 444.0 5.40 665.0 68.0 956
205.00 PXD1426I205 6.00 3.00 4.70 211.0 6.10 685.0 15.0 92
207.50 PXD1420I207.5 2.00 0.87 1.85 414.0 2.20 586.0 127.0 309
207.50 PXD1426I207.5 4.80 3.50 3.30 346.0 4.90 780.0 5.0 15
210.00 PXD1420I210 1.10 0.60 0.95 323.0 1.30 445.0 104.0 777
210.00 PXD1426I210 3.04 1.84 2.25 270.0 3.60 653.0 38.0 46
212.50 PXD1420I212.5 0.60 0.40 0.40 420.0 0.70 507.0 94.0 150
212.50 PXD1426I212.5 2.20 1.35 1.50 160.0 2.40 612.0 2.0 17
215.00 PXD1420I215 0.30 0.20 0.15 274.0 0.35 394.0 52.0 621
215.00 PXD1426I215 0.60 0.35 0.85 450.0 1.65 590.0 54.0 49
217.50 PXD1420I217.5 0.15 -0.10 0.05 175.0 0.25 285.0 41.0 138
217.50 PXD1426I217.5 0.55 0.40 0.40 842.0 0.95 508.0 85.0 85
220.00 PXD1420I220 0.16 0.00 0.05 20.0 0.25 322.0 8.0 585
220.00 PXD1426I220 0.40 0.35 0.05 934.0 0.55 437.0 8.0 52
222.50 PXD1420I222.5 0.43 0.18 0.05 14.0 0.20 394.0 10.0 1,660
222.50 PXD1426I222.5 0.25 0.00 0.05 163.0 0.30 168.0 2.0 48
225.00 PXD1420I225 0.10 0.00 0.10 6.0 0.20 417.0 14.0 354
225.00 PXD1426I225 0.05 -0.20 0.05 217.0 0.30 350.0 6.0 43
227.50 PXD1420I227.5 0.30 0.00 0.05 141.0 0.30 97.0 0.0 0
227.50 PXD1426I227.5 0.90 0.65 0.05 1.0 0.25 355.0 1.0 23
230.00 PXD1420I230 0.05 -0.15 0.05 6.0 0.20 1.0 6.0 3,031
230.00 PXD1426I230 0.51 0.21 0.05 66.0 0.25 103.0 10.0 11
232.50 PXD1420I232.5 0.10 -0.15 0.05 1.0 0.25 88.0 1.0 1
232.50 PXD1426I232.5 1.90 1.65 0.10 10.0 0.20 91.0 10.0 10
235.00 PXD1420I235 0.10 -0.15 0.10 216.0 0.20 248.0 1.0 289
235.00 PXD1426I235 0.10 -0.15 0.10 6.0 0.20 91.0 6.0 22
237.50 PXD1420I237.5 0.25 0.00 0.05 185.0 0.20 77.0 0.0 0
237.50 PXD1426I237.5 1.20 0.90 0.05 10.0 0.25 131.0 23.0 43
240.00 PXD1420I240 0.05 -0.20 0.05 5.0 0.20 228.0 5.0 298
240.00 PXD1426I240 1.05 0.75 0.05 176.0 0.25 133.0 7.0 17
242.50 PXD1426I242.5 0.95 0.65 0.05 10.0 0.20 107.0 10.0 10
245.00 PXD1420I245 0.08 -0.17 0.05 4.0 0.20 231.0 18.0 119
245.00 PXD1426I245 0.30 0.00 0.05 11.0 0.20 85.0 0.0 0
247.50 PXD1426I247.5 0.25 0.00 0.05 1.0 0.20 85.0 0.0 0
250.00 PXD1420I250 0.20 0.15 0.05 1.0 0.05 2.0 3.0 415
250.00 PXD1426I250 0.30 0.00 0.05 11.0 0.20 85.0 0.0 0
252.50 PXD1426I252.5 0.25 0.00 0.05 36.0 0.20 85.0 0.0 0
255.00 PXD1420I255 0.04 -0.21 0.05 11.0 0.30 313.0 4.0 140
255.00 PXD1426I255 0.30 0.00 0.05 21.0 0.20 86.0 0.0 0
260.00 PXD1420I260 0.10 -0.15 0.10 1.0 0.15 151.0 1.0 58
260.00 PXD1426I260 0.25 0.00 0.05 11.0 0.20 86.0 0.0 0
265.00 PXD1420I265 0.57 0.07 0.05 10.0 0.20 43.0 7.0 68
265.00 PXD1426I265 0.30 0.05 0.05 1.0 0.20 86.0 1.0 1
270.00 PXD1420I270 0.05 -0.20 0.05 7.0 0.20 92.0 7.0 91
270.00 PXD1426I270 0.30 0.00 0.05 11.0 0.20 107.0 10.0 10
275.00 PXD1420I275 0.19 -0.06 0.05 10.0 0.20 94.0 1.0 48
280.00 PXD1420I280 0.05 -0.25 0.05 7.0 0.50 128.0 7.0 72
285.00 PXD1420I285 0.02 -0.28 0.05 5.0 0.50 126.0 7.0 7
290.00 PXD1420I290 0.10 -0.15 0.05 6.0 0.50 128.0 6.0 23
295.00 PXD1420I295 0.10 -0.15 0.10 7.0 0.20 94.0 7.0 7
300.00 PXD1420I300 0.30 0.00 0.05 10.0 0.20 79.0 0.0 0
305.00 PXD1420I305 0.30 0.00 0.05 11.0 0.20 79.0 0.0 0
310.00 PXD1420I310 0.25 0.00 0.05 11.0 0.50 110.0 0.0 0
315.00 PXD1420I315 0.25 0.00 0.00 0.0 0.20 74.0 0.0 0
320.00 PXD1420I320 0.30 0.00 0.00 0.0 0.20 74.0 0.0 0
325.00 PXD1420I325 0.25 0.00 0.00 0.0 0.50 97.0 0.0 0
330.00 PXD1420I330 0.25 0.00 0.00 0.0 0.20 84.0 0.0 0

Put Options: PXD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 PXD1420U90 0.15 -0.10 0.05 29.0 0.20 77.0 2.0 4
95.00 PXD1420U95 0.25 0.00 0.05 16.0 0.20 62.0 0.0 0
100.00 PXD1420U100 0.05 -0.20 0.05 207.0 0.20 77.0 10.0 15
105.00 PXD1420U105 0.87 0.62 0.05 15.0 0.20 76.0 6.0 16
110.00 PXD1420U110 0.90 0.65 0.05 11.0 0.20 94.0 10.0 10
115.00 PXD1420U115 0.90 0.65 0.05 11.0 0.20 94.0 2.0 26
120.00 PXD1420U120 0.10 -0.15 0.05 4.0 0.20 94.0 6.0 13
125.00 PXD1420U125 0.10 -0.15 0.05 31.0 0.20 94.0 2.0 21
130.00 PXD1420U130 0.90 0.65 0.05 10.0 0.20 94.0 1.0 60
135.00 PXD1420U135 0.40 0.15 0.05 11.0 0.20 94.0 7.0 20
140.00 PXD1420U140 0.10 -0.20 0.05 11.0 0.30 112.0 6.0 56
145.00 PXD1420U145 0.05 -0.20 0.05 11.0 0.50 158.0 5.0 61
150.00 PXD1420U150 0.05 -0.20 0.05 11.0 0.50 158.0 10.0 60
150.00 PXD1426U150 0.05 0.00 0.00 0.0 0.20 87.0 0.0 0
155.00 PXD1420U155 0.55 0.30 0.05 25.0 0.20 94.0 2.0 29
155.00 PXD1426U155 0.25 0.00 0.00 0.0 0.20 77.0 0.0 0
160.00 PXD1420U160 0.10 -0.15 0.05 30.0 0.30 149.0 30.0 413
160.00 PXD1426U160 0.25 0.00 0.00 0.0 0.20 77.0 0.0 0
165.00 PXD1420U165 0.09 -0.16 0.05 7.0 0.25 167.0 7.0 145
165.00 PXD1426U165 0.10 0.00 0.00 0.0 0.25 77.0 0.0 0
167.50 PXD1420U167.5 0.30 0.00 0.05 141.0 0.30 98.0 0.0 0
170.00 PXD1420U170 0.15 0.00 0.15 1.0 0.30 133.0 12.0 972
170.00 PXD1426U170 0.10 0.00 0.10 3.0 0.25 83.0 0.0 0
172.50 PXD1420U172.5 0.11 0.06 0.05 2.0 0.25 101.0 2.0 2
172.50 PXD1426U172.5 0.30 0.00 0.05 35.0 0.30 124.0 0.0 0
175.00 PXD1420U175 0.05 0.00 0.05 6.0 0.25 134.0 1.0 198
175.00 PXD1426U175 0.30 0.00 0.05 11.0 0.30 226.0 0.0 0
177.50 PXD1420U177.5 0.20 -0.05 0.05 128.0 0.25 97.0 2.0 2
177.50 PXD1426U177.5 1.30 0.95 0.05 11.0 0.45 358.0 10.0 10
180.00 PXD1420U180 0.15 0.05 0.05 76.0 0.25 232.0 20.0 1,421
180.00 PXD1426U180 0.85 0.80 0.05 1.0 0.40 422.0 10.0 15
182.50 PXD1420U182.5 0.10 -0.15 0.05 10.0 0.20 158.0 20.0 31
182.50 PXD1426U182.5 0.58 0.48 0.05 365.0 0.50 577.0 20.0 21
185.00 PXD1420U185 0.13 0.00 0.05 334.0 0.20 271.0 18.0 675
185.00 PXD1426U185 0.78 0.48 0.05 635.0 0.60 600.0 20.0 35
187.50 PXD1420U187.5 0.22 0.00 0.05 109.0 0.25 303.0 10.0 84
187.50 PXD1426U187.5 0.40 0.10 0.15 438.0 0.60 368.0 40.0 20
190.00 PXD1420U190 0.33 0.00 0.05 67.0 0.25 372.0 5.0 602
190.00 PXD1426U190 1.89 1.29 0.25 376.0 1.05 647.0 28.0 45
192.50 PXD1420U192.5 0.20 -0.10 0.05 126.0 0.25 291.0 48.0 122
192.50 PXD1426U192.5 1.25 0.35 0.40 397.0 0.75 212.0 5.0 22
195.00 PXD1420U195 0.18 -0.62 0.10 112.0 0.25 365.0 41.0 1,329
195.00 PXD1426U195 1.65 0.00 0.55 513.0 1.50 791.0 2.0 107
197.50 PXD1420U197.5 0.30 -0.85 0.20 292.0 0.30 20.0 16.0 201
197.50 PXD1426U197.5 1.55 -1.08 0.80 561.0 2.25 777.0 5.0 80
200.00 PXD1420U200 0.40 -0.85 0.35 554.0 0.55 114.0 42.0 1,822
200.00 PXD1426U200 1.15 -2.65 1.25 594.0 2.70 845.0 1.0 26
202.50 PXD1420U202.5 0.80 -1.54 0.60 1009.0 1.00 461.0 34.0 108
202.50 PXD1426U202.5 6.58 3.28 1.85 630.0 3.30 809.0 28.0 52
205.00 PXD1420U205 1.25 -2.25 1.40 20.0 1.80 626.0 30.0 642
205.00 PXD1426U205 5.05 0.25 2.70 399.0 3.30 214.0 1.0 5
207.50 PXD1420U207.5 2.06 -5.16 2.30 551.0 2.70 31.0 27.0 47
207.50 PXD1426U207.5 8.15 1.85 3.90 316.0 4.70 533.0 20.0 32
210.00 PXD1420U210 3.56 -5.50 3.80 216.0 4.50 391.0 29.0 1,137
210.00 PXD1426U210 5.70 -1.90 5.20 313.0 5.90 140.0 5.0 86
212.50 PXD1420U212.5 15.17 6.57 4.30 572.0 6.50 318.0 1.0 23
212.50 PXD1426U212.5 11.85 2.55 6.50 548.0 8.00 420.0 20.0 20
215.00 PXD1420U215 7.00 -5.30 6.10 508.0 8.70 131.0 15.0 207
215.00 PXD1426U215 14.05 2.55 7.10 543.0 9.60 267.0 20.0 26
217.50 PXD1420U217.5 16.14 2.74 8.50 366.0 11.10 39.0 20.0 20
217.50 PXD1426U217.5 13.40 0.00 9.10 510.0 11.60 238.0 0.0 0
220.00 PXD1420U220 11.30 -7.73 10.90 439.0 13.60 146.0 12.0 641
220.00 PXD1426U220 15.80 0.00 11.30 290.0 14.10 131.0 0.0 0
222.50 PXD1420U222.5 15.05 -3.25 13.50 263.0 16.20 86.0 20.0 3
222.50 PXD1426U222.5 18.30 0.00 13.60 109.0 16.40 38.0 0.0 0
225.00 PXD1420U225 23.10 0.00 15.90 323.0 18.70 156.0 19.0 125
225.00 PXD1426U225 24.05 3.35 16.00 273.0 18.80 70.0 34.0 34
227.50 PXD1420U227.5 22.90 0.00 18.40 42.0 21.30 20.0 0.0 0
227.50 PXD1426U227.5 22.80 0.00 18.50 73.0 21.30 42.0 0.0 0
230.00 PXD1420U230 24.00 -2.88 20.90 286.0 23.70 46.0 5.0 88
230.00 PXD1426U230 25.50 0.00 21.00 78.0 24.30 33.0 0.0 0
232.50 PXD1420U232.5 27.90 0.00 23.50 10.0 26.30 10.0 0.0 0
232.50 PXD1426U232.5 27.60 0.00 23.40 74.0 26.50 44.0 0.0 0
235.00 PXD1420U235 33.56 3.16 26.00 127.0 29.00 21.0 1.0 10
235.00 PXD1426U235 30.30 0.00 25.90 57.0 29.30 10.0 0.0 0
237.50 PXD1420U237.5 33.10 0.00 28.40 20.0 31.90 21.0 0.0 0
237.50 PXD1426U237.5 32.70 0.00 28.40 62.0 31.80 20.0 0.0 0
240.00 PXD1420U240 17.70 -18.00 30.90 131.0 34.00 16.0 4.0 10
240.00 PXD1426U240 35.00 0.00 30.90 57.0 34.50 10.0 0.0 0
242.50 PXD1426U242.5 37.90 0.00 33.30 45.0 36.40 20.0 0.0 0
245.00 PXD1420U245 27.00 -13.40 35.90 30.0 39.20 2.0 3.0 2
245.00 PXD1426U245 40.30 0.00 35.80 20.0 38.60 10.0 0.0 0
247.50 PXD1426U247.5 42.50 0.00 38.30 20.0 42.20 10.0 0.0 0
250.00 PXD1420U250 22.90 -22.30 40.90 23.0 44.60 38.0 2.0 5
250.00 PXD1426U250 44.90 0.00 40.80 10.0 44.10 6.0 0.0 0
252.50 PXD1426U252.5 47.80 0.00 43.20 10.0 46.40 21.0 0.0 0
255.00 PXD1420U255 44.30 -5.90 45.90 20.0 49.50 10.0 3.0 5
255.00 PXD1426U255 49.90 0.00 45.90 8.0 48.90 6.0 0.0 0
260.00 PXD1420U260 32.10 -23.00 50.90 20.0 54.90 10.0 2.0 2
260.00 PXD1426U260 55.20 0.00 50.90 31.0 54.30 10.0 0.0 0
265.00 PXD1420U265 60.40 0.00 56.00 5.0 59.80 5.0 0.0 0
265.00 PXD1426U265 60.30 0.00 55.90 20.0 59.40 20.0 0.0 0
270.00 PXD1420U270 65.00 0.00 60.90 14.0 64.40 18.0 0.0 0
270.00 PXD1426U270 64.80 0.00 60.80 31.0 64.60 31.0 0.0 0
275.00 PXD1420U275 70.60 0.00 65.90 20.0 70.10 10.0 0.0 0
280.00 PXD1420U280 75.00 0.00 70.90 20.0 74.20 21.0 0.0 0
285.00 PXD1420U285 80.00 0.00 75.80 1.0 79.90 1.0 0.0 0
290.00 PXD1420U290 85.20 0.00 80.90 20.0 84.60 20.0 0.0 0
295.00 PXD1420U295 90.40 0.00 85.80 21.0 89.80 21.0 0.0 0
300.00 PXD1420U300 95.70 0.00 90.90 10.0 95.00 20.0 0.0 0
305.00 PXD1420U305 99.80 0.00 95.90 10.0 99.90 20.0 0.0 0
310.00 PXD1420U310 105.30 0.00 100.90 42.0 103.70 24.0 0.0 0
315.00 PXD1420U315 110.30 0.00 105.80 10.0 110.00 20.0 0.0 0
320.00 PXD1420U320 115.30 0.00 110.80 20.0 114.20 21.0 0.0 0
325.00 PXD1420U325 120.50 0.00 115.70 20.0 120.00 31.0 0.0 0
330.00 PXD1420U330 125.60 0.00 120.80 31.0 124.60 10.0 0.0 0