Since 1986 - Covering the Fastest Computers in the World and the People Who Run Them

Language Flags

HPC Market Watch

Pioneer Natural Resources (NY: PXD)
197.32 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
CALL Options - May 17 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
PXD140517C00180000 180.00 19.20 +0.11 18.30 19.50 3 156
PXD140517C00185000 185.00 15.22 -0.30 14.30 15.30 1 103
PXD140517C00190000 190.00 11.39 +0.00 10.70 11.10 0 840
PXD140517C00195000 195.00 7.890 -0.01 7.700 8.000 85 421
PXD140517C00200000 200.00 5.300 -0.30 5.100 5.500 108 631
PXD140517C00205000 205.00 3.320 -0.28 3.300 3.500 43 653
PXD140517C00210000 210.00 2.100 -0.05 2.000 2.250 26 639
PXD140517C00215000 215.00 1.150 -0.30 1.150 1.350 8 945
PUT Options - May 17 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
PXD140517P00180000 180.00 1.250 -0.20 1.300 1.450 110 980
PXD140517P00185000 185.00 2.050 -0.30 2.200 2.400 21 635
PXD140517P00190000 190.00 3.500 -0.30 3.500 3.800 42 1,312
PXD140517P00195000 195.00 5.700 +0.32 5.400 5.700 4 1,171
PXD140517P00200000 200.00 7.800 +0.00 7.800 8.100 0 314
PXD140517P00205000 205.00 10.94 +0.00 10.90 11.40 0 77
PXD140517P00210000 210.00 14.80 +0.00 14.10 15.10 0 11
PXD140517P00215000 215.00 16.80 +0.00 18.30 19.30 0 7
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here