$97.01 -0.49 (-0.50%) Apache Corp - NYSE

Sep. 18, 2014 | 04:00 PM
Last Trade: 97.01
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: -0.49 (-0.50%)
Prev Close: 97.50
Open: 97.88
Bid: 95.26
Ask: 98.16
Options:

Call Options: APA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
74.50 APA1420I74.5 22.20 0.00 21.65 16.0 22.70 16.0 0.0 0
75.00 APA1420I75 21.00 0.00 20.70 16.0 22.35 112.0 0.0 0
76.00 APA1420I76 20.00 0.00 19.70 16.0 21.35 112.0 0.0 0
79.00 APA1420I79 17.05 0.00 16.80 1.0 18.15 16.0 0.0 0
80.00 APA1420I80 16.00 0.00 16.05 16.0 17.20 21.0 0.0 0
80.00 APA1426I80 17.30 0.00 16.50 489.0 17.65 108.0 0.0 0
81.00 APA1420I81 15.00 0.00 15.05 468.0 16.35 155.0 0.0 0
84.00 APA1420I84 12.70 0.00 12.10 519.0 13.35 374.0 0.0 0
85.00 APA1420I85 16.00 4.30 11.05 584.0 12.35 325.0 1.0 1
85.00 APA1426I85 11.70 0.00 11.50 509.0 12.65 105.0 0.0 0
86.00 APA1420I86 10.70 0.00 10.10 594.0 11.35 358.0 0.0 0
86.00 APA1426I86 10.70 0.00 10.55 648.0 11.80 478.0 0.0 0
87.00 APA1426I87 9.70 0.00 9.25 436.0 10.85 485.0 0.0 0
87.50 APA1420I87.5 9.20 0.00 8.65 757.0 9.85 497.0 0.0 0
88.00 APA1426I88 8.75 0.00 8.25 550.0 9.90 541.0 0.0 0
89.00 APA1420I89 7.70 0.00 7.45 515.0 8.35 527.0 0.0 0
89.00 APA1426I89 8.02 -0.38 7.40 408.0 8.90 499.0 5.0 5
90.00 APA1420I90 7.15 -0.84 6.50 842.0 7.10 34.0 10.0 17
90.00 APA1426I90 7.40 0.00 6.55 262.0 7.60 342.0 0.0 0
91.00 APA1420I91 8.60 2.85 5.50 557.0 6.15 108.0 1.0 1
91.00 APA1426I91 6.45 0.00 5.60 320.0 6.60 418.0 0.0 0
92.00 APA1426I92 5.45 0.00 4.65 385.0 5.60 439.0 0.0 0
92.50 APA1420I92.5 6.00 1.15 4.00 837.0 4.65 53.0 1.0 49
93.00 APA1426I93 6.30 1.75 3.75 743.0 4.60 763.0 17.0 16
94.00 APA1420I94 2.72 -0.68 2.54 829.0 3.15 36.0 5.0 11
94.00 APA1426I94 3.75 0.10 3.15 508.0 3.65 807.0 18.0 43
95.00 APA1420I95 2.05 -1.35 1.67 345.0 2.14 159.0 20.0 143
95.00 APA1426I95 2.59 -0.33 2.38 223.0 2.57 183.0 6.0 57
96.00 APA1420I96 1.15 -0.77 1.07 436.0 1.23 60.0 34.0 476
96.00 APA1426I96 2.05 -0.31 1.52 797.0 1.83 306.0 8.0 68
97.00 APA1426I97 1.06 -0.70 1.05 804.0 1.23 72.0 32.0 38
97.50 APA1420I97.5 0.24 -0.63 0.26 32.0 0.29 36.0 440.0 592
98.00 APA1426I98 0.96 -0.19 0.74 80.0 0.80 31.0 15.0 125
99.00 APA1420I99 0.11 -0.14 0.05 1.0 0.12 435.0 27.0 753
99.00 APA1426I99 0.44 -0.30 0.42 531.0 0.51 318.0 11.0 404
100.00 APA1420I100 0.03 -0.10 0.01 28.0 0.05 82.0 17.0 1,465
100.00 APA1426I100 0.33 -0.39 0.23 566.0 0.31 41.0 46.0 272
101.00 APA1420I101 0.01 -0.04 0.01 14.0 0.04 85.0 67.0 1,639
101.00 APA1426I101 0.15 -0.12 0.15 162.0 0.20 65.0 50.0 372
102.00 APA1420I102 0.03 -0.03 0.03 5.0 0.06 372.0 15.0 1,559
102.00 APA1426I102 0.27 0.00 0.10 78.0 0.18 790.0 21.0 202
103.00 APA1420I103 0.03 -0.06 0.03 7.0 0.06 566.0 7.0 1,149
103.00 APA1426I103 0.10 -0.02 0.07 27.0 0.13 737.0 1.0 94
104.00 APA1420I104 0.02 -0.08 0.02 5.0 0.11 958.0 5.0 358
104.00 APA1426I104 0.14 0.00 0.04 119.0 0.15 759.0 50.0 140
105.00 APA1420I105 0.03 0.00 0.02 3.0 0.08 751.0 12.0 4,509
105.00 APA1426I105 0.11 0.00 0.05 1.0 0.13 24.0 7.0 183
106.00 APA1420I106 0.02 0.00 0.01 1.0 0.12 893.0 6.0 1,338
106.00 APA1426I106 0.09 0.07 0.01 421.0 0.12 827.0 1.0 103
107.00 APA1420I107 0.03 -0.05 0.03 7.0 0.12 942.0 7.0 1,552
107.00 APA1426I107 0.29 0.27 0.02 509.0 0.12 834.0 95.0 960
108.00 APA1420I108 0.04 0.00 0.03 8.0 0.12 897.0 1.0 261
108.00 APA1426I108 0.47 0.46 0.01 663.0 0.11 1001.0 3.0 3
109.00 APA1420I109 0.02 -0.07 0.02 8.0 0.12 507.0 8.0 23
109.00 APA1426I109 0.16 0.04 0.01 571.0 0.10 622.0 12.0 15
110.00 APA1420I110 0.01 0.00 0.01 1.0 0.02 1.0 15.0 14,653
110.00 APA1426I110 0.03 0.00 0.01 288.0 0.09 367.0 8.0 876
111.00 APA1420I111 0.03 -0.04 0.01 255.0 0.12 943.0 1381.0 1,341
111.00 APA1426I111 0.74 0.63 0.01 939.0 0.08 38.0 5.0 4
112.00 APA1420I112 0.01 -0.07 0.01 115.0 0.12 907.0 6.0 1,439
112.00 APA1426I112 0.04 -0.06 0.03 6.0 0.07 61.0 6.0 6
113.00 APA1420I113 0.03 0.00 0.03 6.0 0.12 998.0 6.0 47
113.00 APA1426I113 0.14 0.05 0.04 8.0 0.06 65.0 8.0 5
114.00 APA1426I114 0.15 0.07 0.01 11.0 0.06 65.0 14.0 19
115.00 APA1420I115 0.01 -0.02 0.01 4.0 0.12 962.0 4.0 149
115.00 APA1426I115 0.03 -0.03 0.03 4.0 0.05 60.0 10.0 17
120.00 APA1420I120 0.02 -0.01 0.01 742.0 0.12 1218.0 1.0 2,217
120.00 APA1426I120 0.05 0.00 0.01 1079.0 0.05 69.0 0.0 0
125.00 APA1420I125 0.04 0.01 0.01 128.0 0.12 999.0 18.0 52
130.00 APA1420I130 0.02 -0.08 0.01 1.0 0.12 748.0 1.0 75
135.00 APA1420I135 0.03 0.00 0.01 35.0 0.08 259.0 0.0 0
140.00 APA1420I140 0.06 0.02 0.01 18.0 0.12 898.0 108.0 108
145.00 APA1420I145 0.04 0.01 0.01 10.0 0.08 269.0 1.0 36

Put Options: APA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
74.50 APA1420U74.5 0.03 0.00 0.01 17.0 0.08 538.0 1.0 6
75.00 APA1420U75 0.03 0.02 0.02 10.0 0.01 47.0 16.0 342
76.00 APA1420U76 0.01 0.00 0.01 57.0 0.01 1.0 1.0 95
79.00 APA1420U79 0.03 0.00 0.01 24.0 0.06 412.0 0.0 0
80.00 APA1420U80 0.02 0.01 0.01 1.0 0.01 29.0 2.0 409
80.00 APA1426U80 0.01 -0.02 0.01 25.0 0.01 14.0 26.0 5
81.00 APA1420U81 0.03 0.00 0.01 10.0 0.05 297.0 0.0 0
84.00 APA1420U84 0.03 -0.01 0.01 22.0 0.12 779.0 2.0 2
85.00 APA1420U85 0.06 -0.06 0.01 27.0 0.06 882.0 1.0 223
85.00 APA1426U85 0.02 0.00 0.02 37.0 0.04 18.0 200.0 0
86.00 APA1420U86 0.03 -0.09 0.01 44.0 0.12 778.0 2.0 6
86.00 APA1426U86 0.02 0.00 0.01 177.0 0.09 415.0 0.0 0
87.00 APA1426U87 0.13 0.10 0.01 185.0 0.10 838.0 2.0 2
87.50 APA1420U87.5 0.14 0.00 0.01 1.0 0.13 703.0 0.0 0
88.00 APA1426U88 0.08 0.06 0.01 281.0 0.09 483.0 2.0 4
89.00 APA1420U89 0.05 -0.07 0.01 26.0 0.13 787.0 25.0 34
89.00 APA1426U89 0.24 0.21 0.01 530.0 0.09 633.0 7.0 7
90.00 APA1420U90 0.05 -0.08 0.01 54.0 0.09 837.0 10.0 509
90.00 APA1426U90 0.06 0.02 0.04 67.0 0.09 487.0 10.0 39
91.00 APA1420U91 0.02 -0.06 0.02 29.0 0.08 435.0 1.0 57
91.00 APA1426U91 0.13 0.10 0.04 470.0 0.13 730.0 1.0 16
92.00 APA1426U92 0.26 0.21 0.07 587.0 0.16 730.0 25.0 71
92.50 APA1420U92.5 0.02 -0.03 0.01 5.0 0.06 318.0 9.0 2,489
93.00 APA1426U93 0.20 0.12 0.17 25.0 0.23 775.0 16.0 50
94.00 APA1420U94 0.05 0.00 0.01 382.0 0.14 670.0 1.0 344
94.00 APA1426U94 0.26 0.00 0.28 41.0 0.31 50.0 32.0 167
95.00 APA1420U95 0.07 -0.02 0.03 1580.0 0.14 352.0 7.0 1,003
95.00 APA1426U95 0.44 0.00 0.45 43.0 0.50 144.0 30.0 72
96.00 APA1420U96 0.12 -0.04 0.15 20.0 0.18 127.0 29.0 561
96.00 APA1426U96 0.70 0.00 0.75 20.0 0.79 34.0 26.0 450
97.00 APA1426U97 1.12 0.13 1.14 250.0 1.35 876.0 10.0 355
97.50 APA1420U97.5 0.80 0.40 0.75 42.0 0.81 142.0 1135.0 1,705
98.00 APA1426U98 1.58 0.03 1.71 128.0 2.01 792.0 13.0 295
99.00 APA1420U99 1.65 0.64 1.73 1048.0 2.53 781.0 800.0 1,124
99.00 APA1426U99 1.85 0.05 2.40 119.0 2.81 815.0 3.0 98
100.00 APA1420U100 2.99 0.83 2.98 26.0 3.20 267.0 125.0 1,250
100.00 APA1426U100 3.23 0.40 3.15 383.0 3.75 808.0 4.0 33
101.00 APA1420U101 3.15 0.82 3.00 847.0 4.55 744.0 3.0 206
101.00 APA1426U101 4.16 0.86 3.00 808.0 4.65 706.0 7.0 67
102.00 APA1420U102 3.90 0.00 3.95 720.0 5.55 698.0 1.0 124
102.00 APA1426U102 2.93 -0.57 4.00 970.0 5.60 792.0 2.0 26
103.00 APA1420U103 5.80 1.55 4.90 931.0 6.55 546.0 18.0 73
103.00 APA1426U103 6.30 1.90 4.80 1003.0 6.60 758.0 6.0 6
104.00 APA1420U104 3.45 -1.65 5.90 623.0 7.50 85.0 13.0 13
104.00 APA1426U104 4.25 -0.60 5.65 486.0 7.55 327.0 1.0 1
105.00 APA1420U105 7.40 1.25 6.85 732.0 8.50 392.0 1.0 182
105.00 APA1426U105 3.95 -2.10 6.70 953.0 8.55 692.0 3.0 2
106.00 APA1420U106 6.75 -0.40 7.85 615.0 9.55 100.0 1.0 9
106.00 APA1426U106 6.75 -0.45 7.60 953.0 9.55 683.0 10.0 35
107.00 APA1420U107 6.75 -1.40 8.85 112.0 10.50 103.0 12.0 16
107.00 APA1426U107 10.20 2.00 8.70 112.0 10.55 101.0 32.0 75
108.00 APA1420U108 9.15 0.00 9.85 271.0 11.90 107.0 0.0 0
108.00 APA1426U108 8.80 0.00 9.50 764.0 11.90 438.0 0.0 0
109.00 APA1420U109 8.95 -1.20 10.85 365.0 12.85 123.0 7.0 7
109.00 APA1426U109 9.70 0.00 10.50 769.0 12.80 371.0 0.0 0
110.00 APA1420U110 12.50 0.62 11.85 1057.0 13.55 117.0 10.0 51
110.00 APA1426U110 10.60 0.00 11.45 607.0 13.55 38.0 0.0 0
111.00 APA1420U111 12.15 0.00 12.85 334.0 14.55 162.0 0.0 0
111.00 APA1426U111 11.70 0.00 12.45 457.0 14.70 40.0 0.0 0
112.00 APA1420U112 13.15 0.00 13.85 340.0 15.55 162.0 0.0 0
112.00 APA1426U112 12.70 0.00 13.65 112.0 15.95 10.0 0.0 0
113.00 APA1420U113 13.25 0.00 13.95 160.0 16.90 58.0 0.0 0
113.00 APA1426U113 13.10 0.00 13.95 16.0 17.25 112.0 0.0 0
114.00 APA1426U114 14.70 0.00 14.95 112.0 18.35 112.0 0.0 0
115.00 APA1420U115 15.05 0.00 15.95 496.0 18.65 42.0 0.0 0
115.00 APA1426U115 15.05 0.00 15.95 112.0 19.35 112.0 0.0 0
120.00 APA1420U120 21.50 0.90 21.45 424.0 23.55 165.0 2200.0 2,200
120.00 APA1426U120 21.05 0.00 20.95 16.0 24.10 112.0 0.0 0
125.00 APA1420U125 25.15 0.00 25.95 26.0 28.95 16.0 0.0 0
130.00 APA1420U130 30.15 0.00 30.95 26.0 34.20 10.0 0.0 0
135.00 APA1420U135 35.15 0.00 35.95 26.0 38.95 16.0 0.0 0
140.00 APA1420U140 40.05 0.00 41.00 112.0 44.60 112.0 0.0 0
145.00 APA1420U145 45.10 0.00 46.00 112.0 49.50 112.0 0.0 0