APACHE $81.85

down -1.52


23/5/2013 04:23 PM  |  NYSE : APA  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Last Trade: 81.85
Trade Time: May 23 4:05 PM Eastern Daylight Time
Change: -1.52 (-1.82 %)
Prev Close: 83.37
Open: 81.27
Bid: 81.70
Ask: 82.00
12 Mo. Price Change : -1% - APA has underperformed the S&P 500 by 26%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: APA

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
57.50 APA1318E57.5 0.00 0.00 22.10 100 25.50 201 0 0
60.00 APA1324E60 21.10 -4.00 21.65 18 21.95 18 5 10
60.00 APA1331E60 0.00 0.00 21.55 18 22.00 18 0 0
62.50 APA1318E62.5 18.50 0.00 18.50 31 18.80 31 0 0
62.50 APA1324E62.5 0.00 0.00 16.90 11 20.80 10 0 0
62.50 APA1331E62.5 0.00 0.00 19.05 18 19.50 18 0 0
65.00 APA1318E65 16.40 0.00 16.00 31 16.30 31 0 0
65.00 APA1324E65 0.00 0.00 14.45 10 18.30 10 0 0
65.00 APA1331E65 0.00 0.00 16.55 18 16.95 18 0 0
67.50 APA1318E67.5 15.65 0.00 13.70 31 13.85 31 0 0
67.50 APA1324E67.5 0.00 0.00 11.90 40 15.80 10 0 0
67.50 APA1331E67.5 0.00 0.00 14.05 18 14.45 27 0 0
70.00 APA1318E70 11.03 0.00 11.20 31 11.30 31 0 0
70.00 APA1324E70 0.00 0.00 10.30 10 13.30 10 0 0
70.00 APA1331E70 0.00 0.00 11.85 18 11.95 48 0 0
72.50 APA1318E72.5 8.61 0.00 8.70 31 8.80 31 0 0
72.50 APA1324E72.5 0.00 0.00 7.80 10 10.70 1 0 0
72.50 APA1331E72.5 0.00 0.00 9.05 18 9.50 27 0 0
75.00 APA1318E75 6.05 0.00 6.20 31 6.30 31 0 0
75.00 APA1324E75 0.00 0.00 5.20 732 7.00 103 0 0
75.00 APA1331E75 6.25 6.25 6.85 89 7.00 75 20 0
77.50 APA1318E77.5 3.60 0.00 3.70 61 3.80 76 0 0
77.50 APA1324E77.5 3.40 -3.40 4.30 167 4.45 58 3 16
77.50 APA1331E77.5 3.75 3.75 4.45 460 4.60 71 5 0
80.00 APA1318E80 1.10 0.00 1.19 18 1.29 116 0 0
80.00 APA1324E80 1.86 -3.29 1.89 33 1.97 59 129 398
80.00 APA1331E80 2.30 2.30 2.34 25 2.40 18 24 0
82.50 APA1318E82.5 0.01 0.00 0.00 0 0.01 62 0 2,279
82.50 APA1324E82.5 0.20 -0.98 0.24 68 0.27 31 815 447
82.50 APA1331E82.5 0.83 0.83 0.86 11 0.89 40 166 0
85.00 APA1318E85 0.05 0.00 0.00 0 0.02 734 0 1,554
85.00 APA1324E85 0.01 -0.19 0.00 0 0.02 67 34 627
85.00 APA1331E85 0.22 0.22 0.23 44 0.25 25 67 0
87.50 APA1324E87.5 0.01 -0.02 0.00 0 0.01 33 1 383
87.50 APA1331E87.5 0.00 0.00 0.06 69 0.08 22 0 0
90.00 APA1318E90 0.00 0.00 0.00 0 0.02 52 0 0
90.00 APA1324E90 0.03 0.00 0.00 0 0.01 33 0 3
90.00 APA1331E90 0.00 0.00 0.02 42 0.04 25 0 0
92.50 APA1331E92.5 0.00 0.00 0.00 0 0.03 28 0 0
95.00 APA1318E95 0.00 0.00 0.00 0 0.09 664 0 0
95.00 APA1324E95 0.01 0.00 0.00 0 0.01 30 0 1
95.00 APA1331E95 0.00 0.00 0.00 0 0.03 74 0 0
100.00 APA1318E100 0.00 0.00 0.00 0 0.09 656 0 0
100.00 APA1324E100 0.00 0.00 0.00 0 0.03 94 0 0
100.00 APA1331E100 0.00 0.00 0.00 0 0.03 75 0 0
105.00 APA1318E105 0.00 0.00 0.00 0 0.09 664 0 0
105.00 APA1324E105 0.00 0.00 0.00 0 0.03 91 0 0
105.00 APA1331E105 0.00 0.00 0.00 0 0.02 67 0 0
110.00 APA1318E110 0.00 0.00 0.00 0 0.09 664 0 0
110.00 APA1331E110 0.00 0.00 0.00 0 3.40 24 0 0
115.00 APA1318E115 0.00 0.00 0.00 0 0.09 667 0 0

Put Options: APA

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
57.50 APA1318Q57.5 0.00 0.00 0.00 0 0.09 1337 0 0
60.00 APA1324Q60 0.00 0.00 0.00 0 0.03 105 0 0
60.00 APA1331Q60 0.00 0.00 0.00 0 0.01 33 0 0
62.50 APA1318Q62.5 0.02 0.00 0.00 0 0.01 66 0 147
62.50 APA1324Q62.5 0.00 0.00 0.00 0 0.03 42 0 0
62.50 APA1331Q62.5 0.00 0.00 0.00 0 0.02 41 0 0
65.00 APA1318Q65 0.01 0.00 0.00 0 0.01 65 0 1,663
65.00 APA1324Q65 0.00 0.00 0.00 0 0.03 92 0 0
65.00 APA1331Q65 0.00 0.00 0.00 0 0.02 69 0 0
67.50 APA1318Q67.5 0.01 0.00 0.00 0 0.01 66 0 2,447
67.50 APA1324Q67.5 0.00 0.00 0.00 0 0.03 42 0 0
67.50 APA1331Q67.5 0.00 0.00 0.00 0 0.02 32 0 0
70.00 APA1318Q70 0.01 0.00 0.00 0 0.01 66 0 4,479
70.00 APA1324Q70 0.00 0.00 0.00 0 0.03 92 0 0
70.00 APA1331Q70 0.00 0.00 0.00 0 0.03 95 0 0
72.50 APA1318Q72.5 0.01 0.00 0.00 0 0.01 66 0 4,872
72.50 APA1324Q72.5 0.00 0.00 0.00 0 0.03 95 0 0
72.50 APA1331Q72.5 0.00 0.00 0.00 0 0.04 18 0 0
75.00 APA1318Q75 0.01 0.00 0.00 0 0.01 67 0 4,339
75.00 APA1324Q75 0.05 0.00 0.00 0 0.01 58 0 120
75.00 APA1331Q75 0.07 0.07 0.04 68 0.06 41 20 0
77.50 APA1318Q77.5 0.01 0.00 0.00 0 0.02 358 0 2,728
77.50 APA1324Q77.5 0.03 -0.17 0.00 0 0.02 93 157 478
77.50 APA1331Q77.5 0.19 0.19 0.14 73 0.16 33 48 0
80.00 APA1318Q80 0.01 0.00 0.00 0 0.01 51 0 2,322
80.00 APA1324Q80 0.10 0.07 0.05 18 0.07 63 172 523
80.00 APA1331Q80 0.63 0.63 0.49 11 0.51 22 105 0
82.50 APA1318Q82.5 1.31 0.00 1.20 61 1.32 104 0 0
82.50 APA1324Q82.5 1.00 0.64 0.87 18 0.91 11 1146 1,138
82.50 APA1331Q82.5 1.61 1.61 1.48 18 1.52 22 27 0
85.00 APA1318Q85 3.70 0.00 3.70 62 3.80 69 0 0
85.00 APA1324Q85 3.62 1.62 3.10 68 3.20 61 32 215
85.00 APA1331Q85 3.95 3.95 3.30 81 3.40 14 2 0
87.50 APA1324Q87.5 3.55 0.00 5.55 105 5.70 70 0 4
87.50 APA1331Q87.5 6.35 6.35 5.65 59 5.75 33 2 0
90.00 APA1318Q90 0.00 0.00 6.95 32 10.40 43 0 0
90.00 APA1324Q90 0.00 0.00 7.65 50 8.90 50 0 0
90.00 APA1331Q90 0.00 0.00 8.10 61 8.25 83 0 0
92.50 APA1331Q92.5 0.00 0.00 10.55 48 10.90 38 0 0
95.00 APA1318Q95 0.00 0.00 12.20 14 14.60 1 0 0
95.00 APA1324Q95 0.00 0.00 11.70 10 15.00 10 0 0
95.00 APA1331Q95 0.00 0.00 13.05 18 13.35 18 0 0
100.00 APA1318Q100 0.00 0.00 16.90 32 20.40 32 0 0
100.00 APA1324Q100 0.00 0.00 16.70 10 20.00 10 0 0
100.00 APA1331Q100 0.00 0.00 18.05 18 18.35 18 0 0
105.00 APA1318Q105 0.00 0.00 22.20 32 25.40 14 0 0
105.00 APA1324Q105 0.00 0.00 21.70 10 25.00 10 0 0
105.00 APA1331Q105 0.00 0.00 23.05 18 23.35 18 0 0
110.00 APA1318Q110 0.00 0.00 27.25 32 30.35 32 0 0
110.00 APA1331Q110 0.00 0.00 26.05 2 29.85 2 0 0
115.00 APA1318Q115 0.00 0.00 31.85 32 34.60 1 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center