Apache Corp $101.32

down 0.00


29/7/2014 04:03 PM  |  NYSE : APA  
Industries : Energy / Independent Oil & Gas
Last Trade: 101.32
Trade Time: Jul 29 04:03 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 101.32
Open: 100.99
Bid: 100.30
Ask: 102.00
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get APA Trend Analysis - it has outperformed the S&P 500 by 8%
Options:

Call Options: APA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 APA1401H80 20.50 0.00 20.50 361.0 22.15 102.0 0.0 0
80.00 APA1416H80 20.50 0.00 20.50 41.0 22.70 42.0 0.0 0
81.00 APA1416H81 19.55 0.00 19.55 327.0 21.05 228.0 0.0 0
84.00 APA1416H84 16.65 0.00 16.65 577.0 18.05 366.0 0.0 0
85.00 APA1401H85 14.70 0.00 14.70 92.0 18.00 58.0 0.0 0
85.00 APA1416H85 15.60 0.00 15.60 425.0 17.05 127.0 0.0 0
86.00 APA1416H86 15.25 0.60 14.65 605.0 16.05 450.0 40.0 40
89.00 APA1401H89 11.65 0.00 11.65 331.0 13.25 223.0 0.0 0
89.00 APA1416H89 11.70 0.00 11.70 457.0 13.15 362.0 0.0 0
90.00 APA1401H90 10.65 0.00 10.65 372.0 12.05 229.0 0.0 0
90.00 APA1416H90 11.75 1.00 10.75 532.0 12.15 412.0 1.0 198
91.00 APA1401H91 9.65 0.00 9.65 394.0 11.05 270.0 0.0 0
91.00 APA1416H91 9.60 0.00 9.60 469.0 11.15 314.0 0.0 0
92.00 APA1401H92 8.85 0.00 8.85 268.0 10.05 206.0 0.0 0
92.50 APA1416H92.5 9.70 1.40 8.30 333.0 9.65 646.0 4.0 9
93.00 APA1401H93 7.85 0.00 7.85 217.0 9.05 163.0 0.0 0
94.00 APA1401H94 6.85 0.00 6.85 210.0 8.05 163.0 0.0 0
94.00 APA1416H94 6.90 0.00 6.90 367.0 8.25 675.0 0.0 0
95.00 APA1401H95 5.75 0.00 5.75 377.0 7.10 201.0 0.0 0
95.00 APA1416H95 6.75 0.70 6.05 1313.0 7.30 980.0 1.0 182
96.00 APA1401H96 4.80 0.00 4.80 482.0 6.10 251.0 0.0 0
96.00 APA1416H96 5.40 -0.25 5.65 1060.0 6.35 977.0 10.0 30
97.00 APA1401H97 4.10 0.00 4.10 256.0 5.15 244.0 0.0 0
97.50 APA1416H97.5 4.45 -0.20 4.65 140.0 5.10 1270.0 23.0 640
98.00 APA1401H98 3.50 0.00 3.50 111.0 4.25 596.0 0.0 0
99.00 APA1401H99 3.42 0.70 2.72 77.0 3.35 705.0 5.0 5
99.00 APA1416H99 3.45 0.00 3.40 234.0 3.70 1452.0 1.0 1,212
100.00 APA1401H100 2.28 0.00 2.14 20.0 2.35 962.0 20.0 11
100.00 APA1416H100 3.05 0.00 2.71 137.0 2.93 649.0 75.0 7,189
101.00 APA1401H101 1.60 0.19 1.41 38.0 1.52 148.0 47.0 47
101.00 APA1416H101 2.56 0.00 2.21 105.0 2.27 10.0 332.0 361
102.00 APA1401H102 1.21 0.00 0.93 119.0 1.02 82.0 16.0 71
102.00 APA1416H102 2.02 0.00 1.72 77.0 1.77 21.0 56.0 310
103.00 APA1401H103 0.65 0.00 0.62 95.0 0.70 310.0 367.0 291
103.00 APA1416H103 1.42 0.00 1.31 549.0 1.39 95.0 16.0 503
104.00 APA1401H104 0.42 0.00 0.41 179.0 0.48 229.0 47.0 145
104.00 APA1416H104 1.17 0.13 0.99 72.0 1.03 31.0 19.0 3,550
105.00 APA1401H105 0.28 0.00 0.22 156.0 0.34 784.0 10.0 52
105.00 APA1416H105 0.81 0.00 0.74 68.0 0.78 16.0 27.0 4,567
106.00 APA1401H106 0.16 0.00 0.11 973.0 0.22 832.0 5.0 119
106.00 APA1416H106 0.57 0.06 0.51 62.0 0.57 612.0 23.0 735
107.00 APA1401H107 0.14 0.09 0.05 859.0 0.17 804.0 15.0 55
107.00 APA1416H107 0.40 0.00 0.39 50.0 0.43 73.0 91.0 1,918
108.00 APA1401H108 0.07 0.03 0.04 176.0 0.13 575.0 5.0 22
108.00 APA1416H108 0.30 0.00 0.26 513.0 0.34 783.0 6.0 1,487
109.00 APA1401H109 0.01 0.00 0.01 15.0 0.10 534.0 0.0 0
110.00 APA1401H110 0.01 0.00 0.01 105.0 0.07 379.0 0.0 0
110.00 APA1416H110 0.17 0.04 0.13 803.0 0.20 321.0 31.0 2,328
111.00 APA1401H111 0.01 0.00 0.01 5.0 0.06 321.0 0.0 0
112.00 APA1401H112 0.01 0.00 0.01 10.0 0.05 241.0 0.0 0
113.00 APA1401H113 0.01 0.00 0.01 10.0 0.05 149.0 0.0 0
114.00 APA1401H114 0.01 0.00 0.01 10.0 0.05 171.0 0.0 0
115.00 APA1401H115 0.01 0.00 0.01 10.0 0.05 127.0 0.0 0
115.00 APA1416H115 0.07 0.00 0.03 87.0 0.08 353.0 66.0 521
116.00 APA1401H116 0.01 0.00 0.01 10.0 0.04 89.0 0.0 0
117.00 APA1401H117 0.04 0.00 0.01 10.0 0.04 87.0 0.0 0
118.00 APA1401H118 0.04 0.00 0.01 1.0 0.04 87.0 0.0 0
119.00 APA1401H119 0.04 0.00 0.00 0.0 0.04 77.0 0.0 0
120.00 APA1401H120 0.04 0.00 0.00 0.0 0.04 77.0 0.0 0
120.00 APA1416H120 0.04 0.00 0.02 10.0 0.04 84.0 19.0 44
121.00 APA1401H121 0.04 0.00 0.00 0.0 0.04 81.0 0.0 0
122.00 APA1401H122 0.04 0.00 0.00 0.0 0.04 87.0 0.0 0
123.00 APA1401H123 0.04 0.00 0.00 0.0 0.04 87.0 0.0 0
125.00 APA1401H125 0.04 0.00 0.00 0.0 0.04 87.0 0.0 0
125.00 APA1416H125 0.04 0.00 0.01 10.0 0.04 76.0 0.0 0
130.00 APA1401H130 0.04 0.00 0.00 0.0 0.04 87.0 0.0 0
130.00 APA1416H130 0.03 0.00 0.01 228.0 0.03 65.0 0.0 0
135.00 APA1401H135 0.04 0.00 0.00 0.0 0.04 87.0 0.0 0
135.00 APA1416H135 0.03 0.00 0.01 53.0 0.03 78.0 10.0 11
140.00 APA1401H140 0.04 0.00 0.00 0.0 0.04 87.0 0.0 0
145.00 APA1401H145 0.04 0.00 0.00 0.0 0.04 81.0 0.0 0
150.00 APA1401H150 0.04 0.00 0.00 0.0 0.04 81.0 0.0 0

Put Options: APA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 APA1401T80 0.02 0.00 0.00 0.0 0.02 44.0 0.0 0
80.00 APA1416T80 0.02 -0.01 0.01 1.0 0.03 42.0 5.0 64
81.00 APA1416T81 0.03 0.00 0.01 10.0 0.03 44.0 0.0 0
84.00 APA1416T84 0.01 0.00 0.01 10.0 0.04 53.0 0.0 0
85.00 APA1401T85 0.03 0.00 0.01 10.0 0.03 71.0 0.0 0
85.00 APA1416T85 0.04 0.00 0.01 10.0 0.04 44.0 60.0 744
86.00 APA1416T86 0.01 0.00 0.01 11.0 0.05 84.0 0.0 0
89.00 APA1401T89 0.01 0.00 0.01 10.0 0.04 94.0 0.0 0
89.00 APA1416T89 0.04 0.00 0.04 42.0 0.07 1.0 0.0 0
90.00 APA1401T90 0.01 0.00 0.01 10.0 0.02 1.0 0.0 0
90.00 APA1416T90 0.09 0.04 0.05 42.0 0.09 1.0 19.0 3,698
91.00 APA1401T91 0.01 0.00 0.01 10.0 0.02 1.0 0.0 0
91.00 APA1416T91 0.07 0.00 0.07 193.0 0.11 36.0 0.0 0
92.00 APA1401T92 0.02 0.01 0.01 10.0 0.02 1.0 80.0 80
92.50 APA1416T92.5 0.16 0.00 0.11 244.0 0.15 61.0 1.0 7,444
93.00 APA1401T93 0.01 0.00 0.01 76.0 0.06 51.0 0.0 0
94.00 APA1401T94 0.01 0.00 0.01 309.0 0.07 198.0 0.0 0
94.00 APA1416T94 0.27 0.10 0.17 361.0 0.25 827.0 2.0 47
95.00 APA1401T95 0.03 0.00 0.03 224.0 0.10 541.0 0.0 0
95.00 APA1416T95 0.32 0.09 0.23 928.0 0.31 454.0 14.0 1,107
96.00 APA1401T96 0.14 0.08 0.06 304.0 0.15 524.0 7.0 7
96.00 APA1416T96 0.45 0.12 0.33 1646.0 0.44 863.0 1.0 18
97.00 APA1401T97 0.17 0.00 0.10 548.0 0.20 544.0 5.0 11
97.50 APA1416T97.5 0.62 0.00 0.57 1115.0 0.66 50.0 17.0 3,726
98.00 APA1401T98 0.23 0.00 0.19 308.0 0.30 137.0 5.0 12
99.00 APA1401T99 0.36 0.00 0.39 218.0 0.48 54.0 15.0 92
99.00 APA1416T99 1.11 0.00 0.93 848.0 1.02 20.0 35.0 157
100.00 APA1401T100 0.57 0.00 0.64 413.0 0.72 55.0 19.0 118
100.00 APA1416T100 1.33 0.00 1.28 692.0 1.42 28.0 19.0 3,196
101.00 APA1401T101 1.21 0.24 0.97 510.0 1.12 849.0 3.0 17
101.00 APA1416T101 1.90 0.20 1.70 683.0 1.81 32.0 5.0 112
102.00 APA1401T102 1.95 0.00 1.55 222.0 1.67 51.0 10.0 43
102.00 APA1416T102 2.18 0.00 2.13 827.0 2.33 968.0 9.0 91
103.00 APA1401T103 2.58 0.38 2.20 62.0 2.32 27.0 6.0 11
103.00 APA1416T103 2.86 0.00 2.72 883.0 2.95 728.0 12.0 74
104.00 APA1401T104 2.86 0.04 2.82 406.0 3.10 63.0 12.0 30
104.00 APA1416T104 3.70 0.40 3.30 665.0 3.60 1019.0 21.0 41
105.00 APA1401T105 3.45 0.15 3.30 829.0 3.95 115.0 10.0 10
105.00 APA1416T105 4.73 0.63 4.10 714.0 4.35 505.0 7.0 795
106.00 APA1401T106 4.20 0.00 4.20 473.0 4.85 68.0 0.0 0
106.00 APA1416T106 4.75 0.00 4.75 753.0 5.25 345.0 0.0 0
107.00 APA1401T107 5.10 0.00 5.10 350.0 5.80 47.0 0.0 0
107.00 APA1416T107 6.10 0.65 5.45 762.0 6.10 208.0 2.0 36
108.00 APA1401T108 6.00 0.00 6.00 224.0 6.75 81.0 0.0 0
108.00 APA1416T108 6.50 0.20 6.30 747.0 7.00 209.0 10.0 10
109.00 APA1401T109 7.05 0.00 7.05 163.0 7.75 101.0 0.0 0
110.00 APA1401T110 8.00 0.00 8.00 209.0 9.20 267.0 0.0 0
110.00 APA1416T110 8.15 0.00 8.15 318.0 8.85 291.0 0.0 0
111.00 APA1401T111 9.00 0.00 9.00 250.0 10.40 335.0 0.0 0
112.00 APA1401T112 10.00 0.00 10.00 140.0 10.70 59.0 0.0 0
113.00 APA1401T113 10.95 0.00 10.95 354.0 12.45 356.0 0.0 0
114.00 APA1401T114 11.25 0.00 11.25 139.0 13.40 78.0 0.0 0
115.00 APA1401T115 12.25 0.00 12.25 140.0 14.75 82.0 0.0 0
115.00 APA1416T115 11.49 -1.51 13.00 358.0 13.90 265.0 2.0 2
116.00 APA1401T116 13.25 0.00 13.25 69.0 15.75 49.0 0.0 0
117.00 APA1401T117 14.00 0.00 14.00 33.0 17.20 33.0 0.0 0
118.00 APA1401T118 15.40 0.00 15.40 32.0 18.20 33.0 0.0 0
119.00 APA1401T119 16.40 0.00 16.40 65.0 19.20 58.0 0.0 0
120.00 APA1401T120 17.40 0.00 17.40 65.0 20.20 58.0 0.0 0
120.00 APA1416T120 17.95 0.00 17.95 235.0 19.40 304.0 0.0 0
121.00 APA1401T121 18.45 0.00 18.45 63.0 21.40 60.0 0.0 0
122.00 APA1401T122 19.35 0.00 19.35 70.0 22.45 27.0 0.0 0
123.00 APA1401T123 20.35 0.00 20.35 70.0 23.45 27.0 0.0 0
125.00 APA1401T125 22.35 0.00 22.35 32.0 25.20 33.0 0.0 0
125.00 APA1416T125 22.35 0.00 22.35 215.0 23.90 84.0 0.0 0
130.00 APA1401T130 27.35 0.00 27.35 32.0 30.20 33.0 0.0 0
130.00 APA1416T130 27.35 0.00 27.35 178.0 30.30 201.0 0.0 0
135.00 APA1401T135 32.35 0.00 32.35 32.0 35.20 36.0 0.0 0
135.00 APA1416T135 32.35 0.00 32.35 65.0 35.30 65.0 0.0 0
140.00 APA1401T140 37.35 0.00 37.35 75.0 40.20 58.0 0.0 0
145.00 APA1401T145 41.85 0.00 41.85 20.0 44.00 70.0 0.0 0
150.00 APA1401T150 46.90 0.00 46.90 37.0 49.00 38.0 0.0 0
Trading Center