$185.36 -0.74 (-0.40%) Pioneer Natural Resources Company - NYSE

Oct. 30, 2014 | 04:00 PM
Last Trade: 185.36
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: -0.74 (-0.40%)
Prev Close: 186.10
Open: 184.09
Bid: 174.03
Ask: 195.80
Options:

Call Options: PXD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
120.00 PXD1431J120 64.60 0.00 63.00 21.0 66.80 21.0 0.0 0
125.00 PXD1431J125 59.40 0.00 57.50 30.0 61.20 82.0 0.0 0
130.00 PXD1431J130 54.50 0.00 52.50 10.0 56.20 87.0 0.0 0
135.00 PXD1431J135 49.40 0.00 47.50 20.0 51.20 77.0 0.0 0
140.00 PXD1431J140 44.60 0.00 42.50 68.0 46.80 31.0 0.0 0
145.00 PXD1431J145 39.40 0.00 37.50 20.0 41.20 77.0 0.0 0
148.00 PXD1431J148 36.70 0.00 34.50 10.0 38.20 77.0 0.0 0
149.00 PXD1431J149 35.60 0.00 33.50 31.0 37.30 21.0 0.0 0
150.00 PXD1431J150 34.50 0.00 32.40 20.0 36.10 13.0 0.0 0
152.50 PXD1431J152.5 32.00 0.00 30.10 10.0 33.60 21.0 0.0 0
155.00 PXD1431J155 29.30 0.00 27.60 10.0 31.10 21.0 0.0 0
157.50 PXD1431J157.5 27.20 0.00 25.50 48.0 28.60 32.0 0.0 0
160.00 PXD1431J160 26.70 0.00 23.40 89.0 26.20 31.0 9.0 9
162.50 PXD1431J162.5 22.20 0.00 20.50 128.0 23.70 32.0 0.0 0
165.00 PXD1431J165 19.80 0.00 18.40 51.0 21.00 42.0 0.0 0
167.50 PXD1431J167.5 17.20 0.00 15.60 98.0 18.60 42.0 0.0 0
170.00 PXD1431J170 6.10 -8.60 13.30 81.0 16.00 31.0 3.0 6
172.50 PXD1431J172.5 10.70 -1.50 10.80 93.0 13.20 42.0 1.0 18
175.00 PXD1431J175 12.00 0.00 8.40 59.0 11.10 79.0 2.0 21
177.50 PXD1431J177.5 3.60 -3.90 6.00 59.0 8.90 84.0 10.0 19
180.00 PXD1431J180 5.50 -2.60 4.10 32.0 5.50 4.0 21.0 222
182.50 PXD1431J182.5 1.50 -4.04 2.05 356.0 3.60 97.0 28.0 85
185.00 PXD1431J185 1.30 -1.28 1.50 24.0 1.95 57.0 69.0 535
187.50 PXD1431J187.5 1.15 -0.85 0.65 32.0 0.95 111.0 19.0 245
190.00 PXD1431J190 0.50 -0.60 0.10 103.0 0.55 128.0 29.0 241
192.50 PXD1431J192.5 0.10 -0.55 0.10 14.0 0.50 31.0 9.0 59
195.00 PXD1431J195 0.21 -0.17 0.05 200.0 0.35 47.0 4.0 44
197.50 PXD1431J197.5 0.40 0.35 0.05 10.0 0.25 47.0 22.0 22
200.00 PXD1431J200 0.20 0.00 0.05 107.0 0.25 90.0 15.0 63
202.50 PXD1431J202.5 0.20 -0.30 0.05 182.0 0.25 90.0 7.0 65
205.00 PXD1431J205 0.26 -0.04 0.05 38.0 0.25 90.0 2.0 21
207.50 PXD1431J207.5 0.05 -0.20 0.05 7.0 0.25 90.0 7.0 10
210.00 PXD1431J210 0.05 -0.45 0.05 5.0 0.25 90.0 7.0 45
212.50 PXD1431J212.5 0.40 0.10 0.15 10.0 0.25 90.0 10.0 12
215.00 PXD1431J215 1.90 1.40 0.10 10.0 0.25 90.0 21.0 21
217.50 PXD1431J217.5 0.30 0.00 0.05 10.0 0.25 73.0 0.0 0
220.00 PXD1431J220 1.35 0.85 0.05 10.0 0.25 61.0 16.0 26
222.50 PXD1431J222.5 1.55 1.30 0.05 10.0 0.25 61.0 2.0 2
225.00 PXD1431J225 0.85 0.35 0.05 1.0 0.25 90.0 60.0 61
227.50 PXD1431J227.5 0.80 0.65 0.05 11.0 0.25 90.0 10.0 10
230.00 PXD1431J230 0.40 -0.10 0.05 11.0 0.25 90.0 5.0 5
232.50 PXD1431J232.5 0.50 0.00 0.05 11.0 0.25 73.0 0.0 0
235.00 PXD1431J235 0.50 0.00 0.05 10.0 0.25 73.0 0.0 0
237.50 PXD1431J237.5 0.50 0.00 0.05 10.0 0.25 73.0 0.0 0
240.00 PXD1431J240 0.40 0.25 0.05 77.0 0.15 42.0 2.0 2
242.50 PXD1431J242.5 0.25 0.00 0.05 164.0 0.25 73.0 0.0 0
245.00 PXD1431J245 0.25 0.00 0.05 99.0 0.25 73.0 0.0 0
247.50 PXD1431J247.5 0.30 0.00 0.05 1.0 0.25 73.0 0.0 0
250.00 PXD1431J250 0.30 0.00 0.05 21.0 0.25 67.0 0.0 0
252.50 PXD1431J252.5 0.30 0.00 0.00 0.0 0.25 67.0 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 52.0 0.0 0
125.00 PXD1431V125 0.50 0.00 0.05 11.0 0.25 52.0 0.0 0
130.00 PXD1431V130 0.50 0.00 0.05 11.0 0.25 52.0 0.0 0
135.00 PXD1431V135 1.30 1.00 0.05 11.0 0.25 52.0 3.0 6
140.00 PXD1431V140 0.50 0.00 0.05 1.0 0.25 53.0 0.0 0
145.00 PXD1431V145 0.25 0.00 0.05 10.0 0.25 52.0 0.0 0
148.00 PXD1431V148 0.50 0.00 0.00 0.0 0.25 52.0 0.0 0
149.00 PXD1431V149 0.50 0.00 0.05 10.0 0.25 52.0 0.0 0
150.00 PXD1431V150 2.00 1.50 0.05 10.0 0.25 52.0 7.0 7
152.50 PXD1431V152.5 0.50 0.00 0.10 10.0 0.25 52.0 0.0 0
155.00 PXD1431V155 0.22 -0.28 0.05 109.0 0.25 52.0 35.0 56
157.50 PXD1431V157.5 0.19 0.00 0.05 5.0 0.25 70.0 5.0 271
160.00 PXD1431V160 0.35 0.05 0.05 11.0 0.25 41.0 25.0 75
162.50 PXD1431V162.5 0.05 0.00 0.05 2.0 0.25 52.0 3.0 15
165.00 PXD1431V165 0.30 0.00 0.05 58.0 0.25 63.0 1.0 253
167.50 PXD1431V167.5 0.20 0.15 0.05 10.0 0.25 36.0 2.0 51
170.00 PXD1431V170 2.15 2.10 0.05 10.0 0.30 47.0 19.0 65
172.50 PXD1431V172.5 0.15 0.00 0.15 1.0 0.50 413.0 1.0 13
175.00 PXD1431V175 0.05 0.00 0.05 196.0 0.60 365.0 15.0 58
177.50 PXD1431V177.5 0.50 0.23 0.05 10.0 0.95 511.0 3.0 25
180.00 PXD1431V180 0.95 0.39 0.15 132.0 1.30 535.0 96.0 132
182.50 PXD1431V182.5 2.20 0.90 0.50 88.0 1.00 81.0 1.0 55
185.00 PXD1431V185 1.66 0.00 1.35 21.0 2.50 433.0 21.0 71
187.50 PXD1431V187.5 5.15 2.90 2.45 83.0 4.60 325.0 1.0 61
190.00 PXD1431V190 16.20 12.00 4.30 74.0 6.90 273.0 3.0 22
192.50 PXD1431V192.5 9.50 3.60 6.50 31.0 9.40 121.0 1.0 22
195.00 PXD1431V195 8.35 0.00 9.00 52.0 11.70 83.0 3.0 23
197.50 PXD1431V197.5 7.60 -2.40 11.40 42.0 14.50 78.0 20.0 59
200.00 PXD1431V200 7.90 -4.30 13.80 42.0 17.00 63.0 2.0 60
202.50 PXD1431V202.5 20.60 5.60 16.40 31.0 19.50 78.0 4.0 16
205.00 PXD1431V205 10.80 -6.50 18.70 31.0 22.20 78.0 1.0 1
207.50 PXD1431V207.5 19.60 0.00 21.30 31.0 24.50 1.0 0.0 0
210.00 PXD1431V210 22.20 0.00 23.00 21.0 26.50 31.0 0.0 0
212.50 PXD1431V212.5 24.70 0.00 25.40 31.0 29.50 43.0 0.0 0
215.00 PXD1431V215 26.90 0.00 27.90 31.0 32.00 43.0 0.0 0
217.50 PXD1431V217.5 28.90 0.00 31.20 21.0 35.00 31.0 0.0 0
220.00 PXD1431V220 31.90 0.00 33.70 21.0 37.50 41.0 0.0 0
222.50 PXD1431V222.5 33.70 0.00 36.20 21.0 40.00 42.0 0.0 0
225.00 PXD1431V225 37.10 0.00 38.70 21.0 42.50 31.0 0.0 0
227.50 PXD1431V227.5 39.30 0.00 41.20 21.0 44.90 42.0 0.0 0
230.00 PXD1431V230 41.90 0.00 43.20 32.0 47.50 11.0 0.0 0
232.50 PXD1431V232.5 44.30 0.00 45.70 21.0 50.00 41.0 0.0 0
235.00 PXD1431V235 46.30 0.00 48.30 31.0 52.40 10.0 0.0 0
237.50 PXD1431V237.5 49.50 0.00 50.70 32.0 55.00 42.0 0.0 0
240.00 PXD1431V240 51.40 0.00 53.20 32.0 57.50 41.0 0.0 0
242.50 PXD1431V242.5 53.80 0.00 55.70 10.0 59.90 10.0 0.0 0
245.00 PXD1431V245 56.90 0.00 58.40 31.0 62.10 31.0 0.0 0
247.50 PXD1431V247.5 59.60 0.00 60.90 20.0 64.60 21.0 0.0 0
250.00 PXD1431V250 61.30 0.00 63.40 21.0 67.10 31.0 0.0 0
252.50 PXD1431V252.5 64.70 0.00 65.60 21.0 69.70 40.0 0.0 0