Dow Down0.22% Nasdaq Up0.14%

Pioneer Natural Resources Co. (PXD)

-NYSE
204.23 Down 1.72(0.84%) 4:04PM EDT
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Oct 14 | Dec 14 | Jan 15 | Mar 15 | Jan 16
Call OptionsExpire at close Friday, August 29, 2014
StrikeSymbolLastChgBidAskVolOpen Int
175.00PXD140829C0017500029.60 0.0028.0031.0025
180.00PXD140829C0018000025.70 0.0023.0026.00110
192.50PXD140829C0019250020.20 0.0010.6013.4022
195.00PXD140829C001950008.10 0.008.3011.00217
197.50PXD140829C001975007.20 0.006.108.7024
200.00PXD140829C002000006.70 0.005.106.70820
202.50PXD140829C002025003.50Down 1.103.304.501629
205.00PXD140829C002050002.30Down 0.702.152.301063
207.50PXD140829C002075001.60Down 0.611.151.755030
210.00PXD140829C002100000.89Down 0.380.601.155034
212.50PXD140829C002125000.35Down 0.300.300.60745
215.00PXD140829C002150000.20Down 0.170.100.35712
217.50PXD140829C002175000.15Down 0.100.050.253031
220.00PXD140829C002200000.24 0.00N/A0.152033
222.50PXD140829C002225000.20 0.00N/A0.103030
225.00PXD140829C002250000.10 0.00N/A0.10450
227.50PXD140829C002275000.05 0.00N/A0.1032109
230.00PXD140829C002300000.62 0.00N/A0.102021
232.50PXD140829C002325000.60 0.00N/A0.10216
235.00PXD140829C002350000.35 0.00N/A0.10720
237.50PXD140829C002375000.26 0.00N/A0.10112
240.00PXD140829C002400004.02 0.00N/A0.1055
242.50PXD140829C002425002.50 0.00N/A0.10510
247.50PXD140829C002475002.15 0.00N/A0.2533
250.00PXD140829C002500001.60 0.00N/A0.251066
252.50PXD140829C002525001.05 0.00N/A0.251111
255.00PXD140829C002550001.25 0.00N/A0.251010
Put OptionsExpire at close Friday, August 29, 2014
StrikeSymbolLastChgBidAskVolOpen Int
155.00PXD140829P001550000.05 0.00N/A0.2511
160.00PXD140829P001600000.25 0.00N/A0.252121
165.00PXD140829P001650000.25 0.00N/A0.051026
170.00PXD140829P001700000.10Down 0.20N/A0.101010
175.00PXD140829P001750000.45 0.00N/A0.2566
180.00PXD140829P001800000.15 0.00N/A0.251013
185.00PXD140829P001850000.11 0.00N/A0.25213
190.00PXD140829P001900000.19 0.000.050.301037
192.50PXD140829P001925000.28Up 0.030.100.453051
195.00PXD140829P001950000.48Down 0.120.250.50437
197.50PXD140829P001975000.80Up 0.050.500.852055
200.00PXD140829P002000001.00Down 0.710.901.255335
202.50PXD140829P002025001.79Down 0.401.602.052255
205.00PXD140829P002050003.13Up 0.232.753.304359
207.50PXD140829P002075004.72Up 1.024.305.101723
210.00PXD140829P002100007.58 0.005.506.701737
215.00PXD140829P0021500011.40Up 4.709.6012.4044
217.50PXD140829P002175006.80 0.0012.0014.70111
220.00PXD140829P0022000017.68 0.0014.4017.2018
222.50PXD140829P002225005.20 0.0016.9019.6044
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.