Bulletin
Investor Alert

London Markets Open in:

Pioneer Natural Resources Co.

NYS: PXD

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Feb 14, 2020, 6:32 p.m.

PXD
/zigman2/quotes/206736173/composite

$

139.33

Change

+0.10 +0.07%

Volume

Volume 27,866

Quotes are delayed by 20 min

/zigman2/quotes/206736173/composite

Previous close

$ 140.04

$ 139.23

Change

-0.81 -0.58%

Day low

Day high

$137.57

$141.02

Open

52 week low

52 week high

$114.79

$178.22

Open

OPTION CHAIN FOR PIONEER NATURAL RESOURCES CO.

In-the-money

February, 2020 Options

Hide
CALLS PUTS
Expires February 21, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 62.40 65.70 75.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 57.70 60.70 80.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 52.60 55.80 85.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 46.80 51.20 90.00 quote 0.05 0.00 0.00 0.00 0.10 2.00
quote 0.00 0.00 0.00 42.60 45.80 95.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 37.60 40.80 100.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 32.50 35.80 105.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 26.80 31.20 110.00 quote 0.20 0.00 0.00 0.00 0.20 7.00
quote 0.00 0.00 0.00 23.20 25.40 115.00 quote 0.05 0.00 0.00 0.00 0.10 4.00
quote 0.00 0.00 0.00 22.30 24.60 116.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 21.20 23.30 117.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 20.60 22.40 118.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 19.30 21.60 119.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 17.80 20.10 120.00 quote 0.20 0.00 0.00 0.05 0.20 98.00
quote 0.00 0.00 0.00 17.40 19.60 121.00 quote 0.15 0.00 0.00 0.00 0.25 6.00
quote 0.00 0.00 0.00 16.00 18.50 122.00 quote 0.15 0.00 0.00 0.00 0.25 4.00
quote 0.00 0.00 0.00 15.70 17.70 123.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 14.30 16.40 124.00 quote 0.00 0.00 0.00 0.10 0.25
quote 0.00 0.00 0.00 13.40 15.80 125.00 quote 0.18 0.00 163.00 0.15 0.30 253.00
quote 0.00 0.00 0.00 12.70 14.70 126.00 quote 0.00 0.00 0.00 0.20 0.30
quote 0.00 0.00 0.00 11.70 13.60 127.00 quote 0.45 0.00 20.00 0.25 0.35 50.00
quote 0.00 0.00 0.00 10.50 13.10 128.00 quote 0.50 0.00 1.00 0.30 0.45
quote 0.00 0.00 0.00 10.50 10.90 129.00 quote 0.55 0.00 1.00 0.40 0.55 21.00
quote 10.90 0.00 0.00 9.60 10.10 11.00 130.00 quote 0.65 0.00 78.00 0.55 0.65 904.00
quote 0.00 0.00 0.00 8.70 9.30 131.00 quote 0.95 0.00 23.00 0.65 0.85
quote 0.00 0.00 0.00 7.90 8.30 132.00 quote 0.95 0.00 417.00 0.85 1.00 19.00
quote 0.00 0.00 0.00 7.10 7.60 133.00 quote 1.39 0.00 1.00 1.00 1.25
quote 0.00 0.00 0.00 6.40 6.80 134.00 quote 1.80 0.35 8.00 1.25 1.50 2.00
quote 7.15 0.00 0.00 5.70 6.10 27.00 135.00 quote 1.95 0.00 102.00 1.55 1.75 934.00
quote 4.10 0.00 0.00 5.00 5.40 35.00 136.00 quote 2.10 0.00 3.00 1.85 2.15 197.00
quote 5.70 0.00 0.00 4.40 4.70 15.00 137.00 quote 2.39 0.00 0.00 2.25 2.45 110.00
quote 3.70 0.00 11.00 3.90 4.10 108.00 138.00 quote 3.10 0.00 11.00 2.65 2.95 33.00
quote 3.50 0.00 6.00 3.30 3.60 77.00 139.00 quote 3.30 0.00 6.00 3.10 3.50 31.00
139.23 Current price as of 2/14/2020 06:30:00 PM
quote 2.87 0.00 28.00 2.90 3.10 383.00 140.00 quote 4.30 0.00 1.00 3.60 4.00 1,136
quote 2.49 0.00 7.00 2.45 2.65 47.00 141.00 quote 5.90 0.00 0.00 4.10 4.50 49.00
quote 2.15 0.20 197.00 2.05 2.25 165.00 142.00 quote 6.20 1.20 7.00 4.80 5.20 20.00
quote 1.66 -0.94 4.00 1.70 1.90 133.00 143.00 quote 7.20 0.00 0.00 5.40 5.80 3.00
quote 1.40 -0.55 25.00 1.45 1.60 51.00 144.00 quote 8.09 0.00 0.00 5.90 6.60 18.00
quote 1.25 0.00 23.00 1.20 1.35 199.00 145.00 quote 6.95 0.00 0.00 6.80 7.20 482.00
quote 1.02 0.00 40.00 1.00 1.15 44.00 146.00 quote 7.97 0.00 0.00 7.60 8.00 5.00
quote 0.87 0.00 17.00 0.80 0.95 98.00 147.00 quote 8.20 0.00 0.00 8.40 8.90 11.00
quote 0.68 0.00 15.00 0.65 0.80 26.00 148.00 quote 12.91 0.00 0.00 9.30 9.70 11.00
quote 0.51 0.00 20.00 0.50 0.65 31.00 149.00 quote 0.00 0.00 0.00 10.00 10.60
quote 0.46 0.00 22.00 0.40 0.50 290.00 150.00 quote 12.20 0.00 0.00 11.00 11.40 94.00
quote 0.27 0.00 11.00 0.25 0.35 51.00 152.50 quote 0.00 0.00 0.00 12.50 15.00
quote 0.22 0.00 19.00 0.15 0.30 696.00 155.00 quote 16.10 0.00 0.00 14.70 17.40 86.00
quote 0.10 0.00 5.00 0.05 0.25 59.00 157.50 quote 0.00 0.00 0.00 17.10 20.00
quote 0.12 0.00 44.00 0.05 0.15 572.00 160.00 quote 21.90 0.00 0.00 20.10 22.10 2.00
quote 0.15 0.00 18.00 0.00 0.35 18.00 162.50 quote 0.00 0.00 0.00 22.50 24.70
quote 0.05 -0.26 32.00 0.00 0.15 2,424 165.00 quote 20.22 0.00 0.00 24.90 27.40 10.00
quote 0.05 0.00 0.00 0.00 0.25 2.00 167.50 quote 0.00 0.00 0.00 26.80 30.80
quote 0.05 0.00 90.00 0.00 0.15 1,169 170.00 quote 21.90 0.00 0.00 28.50 33.20
quote 0.00 0.00 0.00 0.00 0.20 172.50 quote 0.00 0.00 0.00 31.70 34.90
quote 0.12 0.00 0.00 0.00 0.15 23.00 175.00 quote 0.00 0.00 0.00 34.20 37.40
quote 0.10 0.00 0.00 0.00 0.15 1,529 180.00 quote 32.40 0.00 0.00 39.20 42.30
quote 0.20 0.00 0.00 0.00 0.10 5.00 185.00 quote 0.00 0.00 0.00 44.30 47.40
quote 0.00 0.00 0.00 0.00 0.10 190.00 quote 0.00 0.00 0.00 49.30 52.40
quote 0.00 0.00 0.00 0.00 0.10 195.00 quote 0.00 0.00 0.00 54.00 57.40
quote 0.25 0.00 0.00 0.00 0.10 4.00 200.00 quote 0.00 0.00 0.00 59.10 62.40
quote 0.15 0.00 0.00 0.00 0.10 340.00 205.00 quote 0.00 0.00 0.00 64.30 67.40
quote 0.00 0.00 0.00 0.00 0.10 210.00 quote 0.00 0.00 0.00 68.70 72.50
quote 0.00 0.00 0.00 0.00 0.10 215.00 quote 0.00 0.00 0.00 74.10 77.30
quote 0.00 0.00 0.00 0.00 0.10 220.00 quote 0.00 0.00 0.00 79.40 82.30
CALLS PUTS
Expires February 28, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 28.00 30.70 110.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 23.10 25.90 115.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 18.60 20.30 120.00 quote 0.55 -0.05 2.00 0.05 0.40 5.00
quote 0.00 0.00 0.00 0.00 0.00 123.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 124.00 quote 0.00 0.00 0.00 0.00 0.00
quote 13.70 0.00 0.00 13.70 15.70 22.00 125.00 quote 0.90 0.00 0.00 0.40 0.55 1.00
quote 0.00 0.00 0.00 13.50 14.20 126.00 quote 0.00 0.00 0.00 0.50 0.65
quote 0.00 0.00 0.00 12.70 13.10 127.00 quote 1.10 -0.95 2.00 0.60 0.75 2.00
quote 0.00 0.00 0.00 11.80 12.30 128.00 quote 1.30 0.00 0.00 0.70 0.90 2.00
quote 0.00 0.00 0.00 11.00 11.50 129.00 quote 1.50 0.00 0.00 0.85 1.05 4.00
quote 0.00 0.00 0.00 10.20 10.60 130.00 quote 1.75 0.00 0.00 1.05 1.20 30.00
quote 0.00 0.00 0.00 9.40 9.80 131.00 quote 2.05 0.00 0.00 1.25 1.40 9.00
quote 0.00 0.00 0.00 8.60 9.00 132.00 quote 1.55 0.00 3.00 1.50 1.70 12.00
quote 0.00 0.00 0.00 7.80 8.30 133.00 quote 2.60 0.00 0.00 1.70 1.95 8.00
quote 0.00 0.00 0.00 7.20 7.60 134.00 quote 2.15 0.00 0.00 2.00 2.25 19.00
quote 8.88 0.00 0.00 6.50 6.90 6.00 135.00 quote 3.50 0.00 0.00 2.35 2.55 31.00
quote 4.19 0.00 0.00 5.90 6.30 1.00 136.00 quote 3.40 0.00 1.00 2.70 2.90 11.00
quote 0.00 0.00 0.00 5.30 5.60 137.00 quote 4.20 0.00 0.00 3.00 3.40 21.00
quote 4.50 0.00 0.00 4.70 5.10 3.00 138.00 quote 4.50 0.00 0.00 3.50 3.80 8.00
quote 4.13 0.00 0.00 4.20 4.50 6.00 139.00 quote 5.30 2.55 5.00 3.90 4.20 10.00
139.23 Current price as of 2/14/2020 06:30:00 PM
quote 4.38 0.00 1.00 3.70 4.00 15.00 140.00 quote 5.01 0.60 80.00 4.40 4.70 17.00
quote 3.90 0.00 0.00 3.30 3.60 2.00 141.00 quote 5.10 0.00 0.00 5.00 5.40 2.00
quote 2.60 0.00 0.00 2.85 3.20 11.00 142.00 quote 0.00 0.00 0.00 5.60 5.90
quote 3.15 0.00 1.00 2.50 2.75 16.00 143.00 quote 6.70 0.00 0.00 6.20 6.50 9.00
quote 2.18 -0.02 1.00 2.15 2.45 5.00 144.00 quote 7.47 0.00 0.00 6.80 7.30 15.00
quote 2.35 0.45 3.00 1.90 2.10 15.00 145.00 quote 8.70 0.00 0.00 7.50 8.00 101.00
quote 1.75 -0.25 5.00 1.60 1.85 13.00 146.00 quote 10.90 0.00 0.00 8.20 8.60 5.00
quote 1.75 0.00 0.00 1.40 1.60 7.00 147.00 quote 0.00 0.00 0.00 9.00 9.40
quote 1.25 0.00 0.00 1.15 1.40 107.00 148.00 quote 9.90 0.00 0.00 9.80 10.20 6.00
quote 0.00 0.00 0.00 1.00 1.20 149.00 quote 6.80 0.00 0.00 10.60 11.00 2.00
quote 1.40 0.00 0.00 0.85 1.05 10.00 150.00 quote 0.00 0.00 0.00 11.50 11.90
quote 0.95 0.00 0.00 0.55 0.70 16.00 152.50 quote 10.11 0.00 0.00 13.70 14.20 20.00
quote 0.64 0.00 0.00 0.35 0.50 4.00 155.00 quote 0.00 0.00 0.00 15.30 17.20
quote 0.24 0.00 22.00 0.20 0.35 107.00 157.50 quote 0.00 0.00 0.00 17.70 20.00
quote 0.70 0.00 0.00 0.10 0.30 28.00 160.00 quote 17.79 0.00 0.00 20.20 22.10 1.00
quote 1.45 0.00 0.00 0.05 0.40 10.00 162.50 quote 0.00 0.00 0.00 22.30 24.60
quote 0.32 0.00 0.00 0.00 0.30 15.00 165.00 quote 0.00 0.00 0.00 24.90 27.60
quote 0.35 0.00 0.00 0.00 0.30 8.00 167.50 quote 0.00 0.00 0.00 27.50 29.30
quote 0.75 0.00 0.00 0.00 0.25 1.00 170.00 quote 0.00 0.00 0.00 29.40 32.20
quote 0.60 0.00 0.00 0.00 0.25 1.00 172.50 quote 0.00 0.00 0.00 31.80 34.90
quote 0.00 0.00 0.00 0.00 0.25 175.00 quote 0.00 0.00 0.00 34.30 37.40
quote 0.00 0.00 0.00 0.00 0.20 180.00 quote 0.00 0.00 0.00 39.30 42.50
quote 0.00 0.00 0.00 0.00 0.15 185.00 quote 0.00 0.00 0.00 44.30 47.40

March, 2020 Options

Show

April, 2020 Options

Show

June, 2020 Options

Show

September, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.