Apache Corp $84.17

up +0.84


16/4/2014 06:40 PM  |  NYSE : APA  
Industries : Energy / Independent Oil & Gas
Last Trade: 84.17
Trade Time: Apr 16 06:40 PM Eastern Daylight Time
Change: 0.84 (1.01 %)
Prev Close: 83.33
Open: 84.09
Bid: 84.14
Ask: 84.27
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get APA Trend Analysis - it has underperformed the S&P 500 by 1%
Options:

Call Options: APA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 APA1419D40 36.95 -4.30 42.10 21.0 46.30 10.0 10.0 0
42.50 APA1419D42.5 39.40 0.00 40.05 10.0 43.65 10.0 0.0 0
45.00 APA1419D45 36.30 0.00 37.05 16.0 41.50 31.0 0.0 0
47.50 APA1419D47.5 33.80 0.00 34.85 20.0 38.30 26.0 0.0 0
50.00 APA1419D50 31.30 0.00 32.60 20.0 36.05 15.0 0.0 0
55.00 APA1419D55 26.90 0.00 27.80 20.0 30.90 15.0 0.0 0
60.00 APA1419D60 21.35 0.00 22.60 20.0 26.05 26.0 0.0 0
65.00 APA1419D65 19.60 3.30 18.75 3.0 19.70 11.0 5.0 2
67.50 APA1419D67.5 13.85 0.00 14.60 16.0 18.75 10.0 0.0 0
70.00 APA1419D70 14.50 2.50 13.95 30.0 14.30 149.0 201.0 107
72.00 APA1419D72 10.00 0.00 10.55 20.0 13.90 15.0 0.0 0
72.50 APA1419D72.5 12.00 2.50 11.55 42.0 12.20 277.0 260.0 129
73.00 APA1419D73 8.30 0.00 9.90 9.0 12.90 15.0 0.0 0
73.50 APA1419D73.5 9.10 0.00 9.05 20.0 12.65 26.0 0.0 0
74.00 APA1419D74 8.50 0.00 8.60 20.0 11.80 35.0 0.0 0
74.50 APA1419D74.5 8.00 0.00 8.40 20.0 9.95 15.0 0.0 0
75.00 APA1419D75 9.50 2.40 9.00 40.0 9.30 82.0 540.0 253
76.00 APA1419D76 6.55 0.00 6.90 20.0 8.95 15.0 0.0 0
77.50 APA1419D77.5 6.75 2.10 6.45 50.0 6.80 56.0 1116.0 452
79.00 APA1419D79 3.60 0.00 3.95 95.0 5.85 75.0 0.0 0
80.00 APA1419D80 4.50 1.10 3.95 115.0 4.30 109.0 4367.0 1,743
81.00 APA1419D81 2.35 0.00 2.10 654.0 3.75 87.0 1.0 34
82.50 APA1419D82.5 1.78 0.74 1.57 64.0 1.75 34.0 9307.0 4,508
84.00 APA1419D84 0.33 0.06 0.32 42.0 0.36 31.0 115.0 181
85.00 APA1419D85 0.09 0.01 0.05 290.0 0.08 67.0 712.0 8,025
86.00 APA1419D86 0.03 -0.04 0.01 48.0 0.06 593.0 7.0 7
87.50 APA1419D87.5 0.01 -0.02 0.01 10.0 0.01 15.0 36.0 7,787
89.00 APA1419D89 0.03 0.00 0.01 10.0 0.03 446.0 0.0 0
90.00 APA1419D90 0.02 -0.01 0.01 10.0 0.03 250.0 1.0 3,781
91.00 APA1419D91 0.03 0.00 0.01 10.0 0.03 170.0 0.0 0
92.50 APA1419D92.5 0.01 0.00 0.01 74.0 0.01 10.0 4.0 3,237
94.00 APA1419D94 0.03 0.00 0.00 0.0 0.03 250.0 0.0 0
95.00 APA1419D95 0.02 0.00 0.02 9.0 0.01 4.0 1.0 2,004
96.00 APA1419D96 0.03 0.00 0.00 0.0 0.03 157.0 0.0 0
97.50 APA1419D97.5 0.02 -0.01 0.02 52.0 0.03 212.0 52.0 1,649
99.00 APA1419D99 0.03 0.00 0.00 0.0 0.03 251.0 0.0 0
100.00 APA1419D100 0.01 0.00 0.04 6.0 0.01 6.0 1.0 1,617
105.00 APA1419D105 0.03 0.00 0.01 1.0 0.03 52.0 3.0 465
110.00 APA1419D110 0.13 0.10 0.01 4.0 0.03 248.0 2.0 194
115.00 APA1419D115 0.02 -0.01 0.01 2.0 0.03 56.0 2.0 24
120.00 APA1419D120 0.01 -0.02 0.05 3.0 0.03 56.0 14.0 12
125.00 APA1419D125 0.03 0.00 0.01 1.0 0.03 97.0 1.0 43
130.00 APA1419D130 0.03 0.00 0.11 10.0 0.03 138.0 0.0 0

Put Options: APA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 APA1419P40 0.09 0.06 0.01 18.0 0.03 76.0 33.0 33
42.50 APA1419P42.5 0.08 0.05 0.01 18.0 0.03 76.0 15.0 27
45.00 APA1419P45 0.01 -0.02 0.01 18.0 0.03 76.0 2.0 2
47.50 APA1419P47.5 0.03 0.00 0.03 18.0 0.03 249.0 0.0 0
50.00 APA1419P50 0.03 0.00 0.01 16.0 0.03 249.0 0.0 0
55.00 APA1419P55 0.10 0.07 0.01 27.0 0.03 63.0 5.0 6
60.00 APA1419P60 0.03 0.00 0.01 308.0 0.03 249.0 5.0 88
65.00 APA1419P65 0.03 0.00 0.01 245.0 0.03 249.0 100.0 176
67.50 APA1419P67.5 0.03 0.00 0.02 110.0 0.03 249.0 110.0 181
70.00 APA1419P70 0.01 0.00 0.01 1.0 0.01 1.0 1.0 1,535
72.00 APA1419P72 0.03 0.00 0.01 1.0 0.03 251.0 0.0 0
72.50 APA1419P72.5 0.01 0.00 0.01 2.0 0.01 4.0 2.0 1,787
73.00 APA1419P73 0.03 0.00 0.00 0.0 0.03 251.0 0.0 0
73.50 APA1419P73.5 0.03 0.00 0.00 0.0 0.03 228.0 0.0 0
74.00 APA1419P74 0.03 0.00 0.01 325.0 0.03 248.0 0.0 0
74.50 APA1419P74.5 0.03 0.00 0.01 374.0 0.03 248.0 0.0 0
75.00 APA1419P75 0.05 0.04 0.01 2.0 0.03 248.0 160.0 2,830
76.00 APA1419P76 0.04 0.00 0.01 873.0 0.03 248.0 0.0 0
77.50 APA1419P77.5 0.02 0.01 0.01 21.0 0.03 248.0 10.0 1,998
79.00 APA1419P79 0.02 0.01 0.01 10.0 0.03 206.0 5.0 0
80.00 APA1419P80 0.05 0.00 0.01 62.0 0.05 924.0 10.0 2,678
81.00 APA1419P81 0.06 -0.11 0.05 65.0 0.03 249.0 4.0 63
82.50 APA1419P82.5 0.06 -0.25 0.05 277.0 0.08 465.0 235.0 3,167
84.00 APA1419P84 0.23 -0.80 0.39 16.0 0.44 89.0 119.0 41
85.00 APA1419P85 0.95 -1.53 1.01 576.0 1.23 118.0 139.0 1,998
86.00 APA1419P86 2.06 -0.38 1.61 497.0 2.21 18.0 4.0 8
87.50 APA1419P87.5 3.31 -0.87 3.35 625.0 3.70 208.0 42.0 1,064
89.00 APA1419P89 5.40 0.00 4.55 62.0 5.25 127.0 0.0 0
90.00 APA1419P90 5.75 -1.15 5.55 129.0 6.20 39.0 11.0 817
91.00 APA1419P91 7.25 0.00 6.55 8.0 7.30 15.0 0.0 0
92.50 APA1419P92.5 8.15 -0.75 8.05 98.0 8.70 30.0 31.0 483
94.00 APA1419P94 9.70 0.00 8.45 20.0 10.70 15.0 0.0 0
95.00 APA1419P95 10.70 -0.70 10.55 80.0 11.20 135.0 286.0 871
96.00 APA1419P96 11.85 0.00 10.45 20.0 13.70 1.0 0.0 0
97.50 APA1419P97.5 11.40 -2.50 13.00 74.0 13.75 61.0 3.0 4,055
99.00 APA1419P99 14.85 0.00 13.45 20.0 15.70 15.0 0.0 0
100.00 APA1419P100 15.75 -0.65 15.50 116.0 16.20 48.0 250.0 543
105.00 APA1419P105 19.59 -0.81 19.40 25.0 22.65 15.0 10.0 66
110.00 APA1419P110 19.10 -7.00 24.35 20.0 27.40 15.0 10.0 10
115.00 APA1419P115 30.40 0.00 28.75 11.0 33.15 16.0 0.0 0
120.00 APA1419P120 30.00 -5.55 34.55 20.0 38.05 15.0 15.0 15
125.00 APA1419P125 40.30 0.00 38.85 10.0 43.15 27.0 0.0 0
130.00 APA1419P130 46.10 0.00 44.00 10.0 47.70 10.0 0.0 0
Trading Center