$64.09 -8.15 (-11.28%) Apache Corp - NYSE

Nov. 28, 2014 | 01:03 PM
Last Trade: 64.09
Trade Time: Nov 28 01:03 PM Eastern Daylight Time
Change: -8.15 (-11.28%)
Prev Close: 72.24
Open: 68.34
Bid: 64.05
Ask: 64.99
Options:

Call Options: APA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 APA1428K50 20.70 0.00 13.35 92.0 15.50 520.0 0.0 0
52.50 APA1428K52.5 18.20 0.00 9.80 84.0 13.65 84.0 0.0 0
55.00 APA1428K55 15.75 0.00 7.45 126.0 11.25 42.0 0.0 0
57.50 APA1428K57.5 13.25 0.00 5.75 126.0 8.55 124.0 0.0 0
60.00 APA1428K60 10.75 0.00 3.35 548.0 6.10 823.0 0.0 0
60.50 APA1428K60.5 10.25 0.00 2.85 455.0 5.60 846.0 0.0 0
61.00 APA1428K61 9.75 0.00 2.43 605.0 5.10 860.0 0.0 0
61.50 APA1428K61.5 9.30 0.00 1.80 706.0 4.55 929.0 0.0 0
62.00 APA1428K62 8.80 0.00 1.47 466.0 4.10 810.0 0.0 0
62.50 APA1428K62.5 8.25 0.00 1.02 655.0 1.71 29.0 0.0 0
63.00 APA1428K63 7.75 0.00 0.45 596.0 1.57 301.0 0.0 0
63.50 APA1428K63.5 0.60 -7.65 0.23 1181.0 0.74 24.0 168.0 0
64.00 APA1428K64 0.17 -7.68 0.02 676.0 0.29 31.0 20.0 0
64.50 APA1428K64.5 0.02 -7.33 0.01 10.0 0.05 53.0 548.0 0
65.00 APA1428K65 0.36 -6.54 0.03 38.0 0.14 1012.0 153.0 5
65.50 APA1428K65.5 6.40 0.00 0.02 941.0 0.14 438.0 0.0 0
66.00 APA1428K66 0.12 -5.73 0.01 270.0 0.05 9.0 464.0 8
66.50 APA1428K66.5 0.20 -5.20 0.47 10.0 0.21 673.0 10.0 0
67.00 APA1428K67 0.10 -4.80 0.20 10.0 0.04 125.0 10.0 0
67.50 APA1428K67.5 4.40 0.00 0.12 10.0 0.14 403.0 0.0 0
68.00 APA1428K68 0.05 -3.90 0.05 50.0 0.02 52.0 105.0 10
68.50 APA1428K68.5 3.50 0.05 0.31 10.0 0.15 442.0 19.0 35
69.00 APA1428K69 7.50 4.45 0.08 10.0 0.16 291.0 1.0 1
69.50 APA1428K69.5 2.79 0.00 2.79 498.0 0.16 350.0 0.0 0
70.00 APA1428K70 6.00 3.57 2.43 61.0 0.01 98.0 50.0 60
70.50 APA1428K70.5 5.40 3.47 1.93 168.0 0.16 291.0 12.0 1
71.00 APA1428K71 5.00 3.37 1.63 156.0 0.09 87.0 2.0 6
71.50 APA1428K71.5 1.80 0.53 1.27 203.0 0.17 788.0 5.0 37
72.00 APA1428K72 1.08 0.00 0.97 123.0 0.02 5.0 29.0 513
72.50 APA1428K72.5 1.21 0.00 0.72 54.0 0.16 1307.0 66.0 310
73.00 APA1428K73 0.65 0.00 0.53 10.0 0.05 214.0 58.0 350
73.50 APA1428K73.5 0.43 0.00 0.37 32.0 0.17 1134.0 66.0 376
74.00 APA1428K74 0.01 -0.31 0.25 209.0 0.05 232.0 3.0 649
74.50 APA1428K74.5 0.22 0.00 0.17 126.0 0.16 1096.0 12.0 669
75.00 APA1428K75 0.04 -0.13 0.15 10.0 0.02 119.0 5.0 372
76.00 APA1428K76 0.03 -0.08 0.03 2.0 0.01 4.0 2.0 461
77.00 APA1428K77 0.11 0.00 0.04 6.0 0.04 122.0 25.0 455
78.00 APA1428K78 0.02 -0.03 0.02 10.0 0.02 64.0 12.0 466
79.00 APA1428K79 0.02 -0.02 0.02 10.0 0.02 9.0 10.0 215
80.00 APA1428K80 0.04 0.00 0.01 20.0 0.01 123.0 20.0 253
81.00 APA1428K81 0.04 0.00 0.01 10.0 0.02 10.0 10.0 51
82.00 APA1428K82 0.10 0.06 0.01 141.0 0.02 10.0 1.0 21
83.00 APA1428K83 0.02 0.00 0.01 70.0 0.01 98.0 70.0 554
84.00 APA1428K84 0.05 -0.09 0.02 67.0 0.14 439.0 10.0 10
85.00 APA1428K85 0.48 0.34 0.01 51.0 0.16 261.0 10.0 30
86.00 APA1428K86 0.03 -0.11 0.01 47.0 0.14 459.0 12.0 13
87.00 APA1428K87 0.38 0.24 0.01 10.0 0.14 418.0 1.0 1
88.00 APA1428K88 0.69 0.65 0.01 10.0 0.14 555.0 42.0 42
89.00 APA1428K89 0.14 0.00 0.01 10.0 0.14 396.0 0.0 0
90.00 APA1428K90 0.05 -0.09 0.01 25.0 0.14 454.0 5.0 20
91.00 APA1428K91 0.14 0.00 0.01 41.0 0.15 438.0 0.0 0
92.00 APA1428K92 0.49 0.35 0.01 257.0 0.07 61.0 2.0 2
93.00 APA1428K93 0.14 0.00 0.01 226.0 0.14 404.0 0.0 0
94.00 APA1428K94 0.14 0.00 0.01 23.0 0.14 426.0 0.0 0
95.00 APA1428K95 0.14 0.00 0.01 37.0 0.14 397.0 0.0 0
96.00 APA1428K96 0.14 0.00 0.01 34.0 0.14 444.0 0.0 0
97.00 APA1428K97 0.14 0.00 0.01 33.0 0.14 435.0 0.0 0
98.00 APA1428K98 0.14 0.00 0.01 13.0 0.15 398.0 0.0 0
99.00 APA1428K99 0.14 0.00 0.01 10.0 0.14 436.0 0.0 0
100.00 APA1428K100 0.14 0.00 0.01 22.0 0.15 361.0 0.0 0

Put Options: APA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 APA1428W50 0.05 0.00 0.00 0.0 0.09 40.0 0.0 0
52.50 APA1428W52.5 0.14 0.00 0.00 0.0 0.14 395.0 0.0 0
55.00 APA1428W55 0.30 0.17 0.01 2.0 0.09 64.0 1.0 6
57.50 APA1428W57.5 0.01 0.00 0.00 0.0 0.10 50.0 0.0 0
60.00 APA1428W60 0.03 0.01 0.03 145.0 0.08 63.0 1.0 56
60.50 APA1428W60.5 0.14 0.00 0.01 1.0 0.16 451.0 0.0 0
61.00 APA1428W61 0.13 0.00 0.01 10.0 0.16 453.0 0.0 0
61.50 APA1428W61.5 0.13 0.00 0.01 10.0 0.16 369.0 0.0 0
62.00 APA1428W62 0.01 0.00 0.01 10.0 0.10 702.0 254.0 254
62.50 APA1428W62.5 0.28 0.27 0.01 54.0 0.16 291.0 1.0 11
63.00 APA1428W63 0.07 0.06 0.07 52.0 0.12 674.0 695.0 737
63.50 APA1428W63.5 0.01 0.00 0.01 18.0 0.15 1565.0 55.0 57
64.00 APA1428W64 0.06 0.05 0.01 10.0 0.08 13.0 710.0 4
64.50 APA1428W64.5 0.68 0.67 0.20 689.0 0.75 976.0 126.0 2
65.00 APA1428W65 1.03 0.99 0.70 154.0 1.19 411.0 126.0 203
65.50 APA1428W65.5 1.57 1.56 0.60 1399.0 2.05 377.0 2.0 79
66.00 APA1428W66 1.25 1.24 0.84 1608.0 2.38 879.0 24.0 263
66.50 APA1428W66.5 1.56 1.54 2.17 46.0 3.15 649.0 1.0 1
67.00 APA1428W67 2.02 1.98 1.81 1608.0 3.45 1029.0 53.0 70
67.50 APA1428W67.5 2.36 2.31 2.26 1407.0 4.05 624.0 7.0 2
68.00 APA1428W68 2.37 2.32 2.78 1363.0 4.45 439.0 10.0 34
68.50 APA1428W68.5 3.20 3.10 4.05 1477.0 5.20 1169.0 15.0 57
69.00 APA1428W69 0.05 0.00 4.80 48.0 5.70 58.0 15.0 31
69.50 APA1428W69.5 0.45 0.36 4.20 1392.0 5.95 466.0 18.0 20
70.00 APA1428W70 6.16 5.91 5.85 914.0 6.50 616.0 17.0 76
70.50 APA1428W70.5 6.60 6.27 6.35 18.0 7.00 156.0 10.0 56
71.00 APA1428W71 0.50 0.00 6.60 1143.0 7.40 425.0 20.0 346
71.50 APA1428W71.5 6.11 5.53 6.25 1245.0 7.90 420.0 40.0 134
72.00 APA1428W72 5.50 4.75 6.90 1229.0 8.45 406.0 14.0 179
72.50 APA1428W72.5 8.15 7.17 7.30 1230.0 8.95 432.0 2.0 233
73.00 APA1428W73 9.21 7.84 8.80 143.0 9.45 641.0 25.0 192
73.50 APA1428W73.5 8.70 7.21 8.25 1228.0 9.95 424.0 15.0 107
74.00 APA1428W74 9.14 7.36 9.45 1155.0 10.80 614.0 1.0 139
74.50 APA1428W74.5 10.48 7.85 10.20 657.0 10.95 324.0 22.0 253
75.00 APA1428W75 11.00 8.22 10.60 794.0 11.40 120.0 15.0 99
76.00 APA1428W76 4.00 0.00 10.75 1221.0 12.45 295.0 4.0 170
77.00 APA1428W77 12.40 8.65 11.70 1090.0 13.45 464.0 5.0 126
78.00 APA1428W78 2.75 -2.00 11.85 952.0 14.65 226.0 2.0 73
79.00 APA1428W79 13.61 8.06 13.95 703.0 15.70 143.0 6.0 26
80.00 APA1428W80 8.35 1.80 13.90 348.0 16.80 206.0 1.0 6
81.00 APA1428W81 5.60 -1.95 14.75 412.0 17.55 50.0 11.0 13
82.00 APA1428W82 9.20 0.00 16.35 325.0 19.00 61.0 0.0 0
83.00 APA1428W83 6.90 -2.65 16.90 945.0 19.70 241.0 5.0 21
84.00 APA1428W84 8.05 -1.70 17.85 385.0 21.50 382.0 1.0 10
85.00 APA1428W85 19.97 9.12 19.75 385.0 21.50 23.0 5.0 8
86.00 APA1428W86 10.96 -0.69 19.85 385.0 23.10 285.0 1.0 1
87.00 APA1428W87 11.70 -0.80 21.35 415.0 23.65 134.0 1.0 1
88.00 APA1428W88 13.65 0.00 22.35 325.0 25.05 71.0 0.0 0
89.00 APA1428W89 13.92 -1.18 22.90 294.0 26.55 258.0 1.0 1
90.00 APA1428W90 17.73 2.13 24.50 84.0 26.70 49.0 1.0 1
91.00 APA1428W91 17.10 0.00 24.75 84.0 28.00 81.0 0.0 0
92.00 APA1428W92 20.29 2.74 25.90 84.0 29.60 84.0 1.0 1
93.00 APA1428W93 22.09 3.44 27.20 20.0 30.70 31.0 1.0 1
94.00 APA1428W94 19.65 0.00 28.35 10.0 30.50 27.0 0.0 0
95.00 APA1428W95 21.37 0.82 28.90 84.0 32.45 84.0 2.0 0
96.00 APA1428W96 21.70 0.00 29.75 84.0 32.25 103.0 0.0 0
97.00 APA1428W97 22.90 0.00 30.75 11.0 34.75 10.0 0.0 0
98.00 APA1428W98 23.55 0.00 31.75 84.0 35.85 84.0 0.0 0
99.00 APA1428W99 24.50 0.00 32.90 84.0 36.55 84.0 0.0 0
100.00 APA1428W100 25.50 0.00 33.75 84.0 36.65 23.0 0.0 0