$75.70 +1.46 (1.97%) Apache Corp - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 75.70
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +1.46 (1.97%)
Prev Close: 74.24
Open: 75.80
Bid: 71.17
Ask: 75.73
Options:

Call Options: APA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 APA1428K55 17.00 0.00 19.25 112.0 21.20 89.0 0.0 0
60.00 APA1428K60 12.05 0.00 14.00 112.0 16.70 112.0 0.0 0
60.50 APA1428K60.5 11.25 0.00 13.40 118.0 16.30 118.0 0.0 0
61.00 APA1428K61 10.90 0.00 13.30 112.0 14.75 59.0 0.0 0
61.50 APA1428K61.5 10.50 0.00 12.30 160.0 15.00 100.0 0.0 0
62.00 APA1428K62 10.00 0.00 12.65 100.0 15.30 112.0 0.0 0
62.50 APA1428K62.5 9.40 0.00 11.85 195.0 14.10 291.0 0.0 0
63.00 APA1428K63 8.90 0.00 11.30 229.0 12.90 48.0 0.0 0
63.50 APA1428K63.5 8.35 0.00 10.90 207.0 12.25 83.0 0.0 0
64.00 APA1428K64 7.90 0.00 10.60 136.0 11.80 55.0 0.0 0
64.50 APA1428K64.5 7.40 0.00 9.85 156.0 11.40 17.0 0.0 0
65.00 APA1428K65 9.60 2.55 9.50 367.0 10.80 38.0 5.0 5
65.50 APA1428K65.5 6.55 0.00 8.85 156.0 10.40 92.0 0.0 0
66.00 APA1428K66 6.46 0.16 8.30 731.0 9.90 191.0 8.0 8
66.50 APA1428K66.5 5.60 0.00 8.05 556.0 9.95 963.0 0.0 0
67.00 APA1428K67 5.10 0.00 7.60 568.0 8.90 35.0 0.0 0
67.50 APA1428K67.5 4.45 0.00 7.20 537.0 8.30 177.0 0.0 0
68.00 APA1428K68 3.90 -0.20 6.75 515.0 7.80 10.0 10.0 10
68.50 APA1428K68.5 3.50 -0.70 6.15 1092.0 7.35 195.0 19.0 35
69.00 APA1428K69 7.50 4.20 5.65 476.0 6.90 40.0 1.0 1
69.50 APA1428K69.5 3.60 0.00 5.15 521.0 6.35 26.0 0.0 0
70.00 APA1428K70 6.00 2.80 4.75 1073.0 5.85 17.0 50.0 60
70.50 APA1428K70.5 5.40 3.03 4.15 462.0 5.50 49.0 12.0 1
71.00 APA1428K71 5.00 1.40 3.90 1011.0 5.00 27.0 2.0 6
71.50 APA1428K71.5 1.80 -1.00 3.45 1128.0 4.55 61.0 5.0 37
72.00 APA1428K72 4.15 1.70 3.50 569.0 3.90 49.0 1.0 504
72.50 APA1428K72.5 3.30 1.12 3.25 116.0 3.50 132.0 12.0 323
73.00 APA1428K73 2.42 0.44 2.86 285.0 3.15 33.0 66.0 402
73.50 APA1428K73.5 1.64 0.00 2.49 216.0 2.72 84.0 19.0 345
74.00 APA1428K74 2.64 1.30 2.05 375.0 2.27 10.0 2.0 326
74.50 APA1428K74.5 1.42 0.18 1.57 1191.0 1.91 102.0 703.0 779
75.00 APA1428K75 1.35 0.44 1.31 1045.0 1.57 21.0 49.0 239
76.00 APA1428K76 0.92 0.33 0.94 10.0 1.02 2.0 908.0 186
77.00 APA1428K77 0.43 0.11 0.58 21.0 0.66 52.0 78.0 220
78.00 APA1428K78 0.32 0.20 0.33 20.0 0.39 17.0 130.0 82
79.00 APA1428K79 0.14 0.09 0.14 1010.0 0.27 58.0 108.0 190
80.00 APA1428K80 0.12 0.05 0.09 745.0 0.19 40.0 41.0 232
81.00 APA1428K81 0.12 -0.07 0.06 250.0 0.14 58.0 30.0 36
82.00 APA1428K82 0.10 0.05 0.02 269.0 0.14 392.0 1.0 20
83.00 APA1428K83 0.27 0.26 0.03 31.0 0.11 297.0 511.0 507
84.00 APA1428K84 0.05 -0.11 0.02 67.0 0.14 702.0 10.0 10
85.00 APA1428K85 0.48 0.32 0.01 51.0 0.09 457.0 10.0 30
86.00 APA1428K86 0.03 -0.12 0.01 47.0 0.11 318.0 12.0 13
87.00 APA1428K87 0.38 0.23 0.01 10.0 0.10 515.0 1.0 1
88.00 APA1428K88 0.69 0.59 0.01 10.0 0.07 249.0 42.0 42
89.00 APA1428K89 0.10 0.00 0.01 10.0 0.06 234.0 0.0 0
90.00 APA1428K90 0.05 -0.03 0.01 25.0 0.04 68.0 5.0 20
91.00 APA1428K91 0.06 0.00 0.01 41.0 0.05 65.0 0.0 0
92.00 APA1428K92 0.49 0.45 0.01 257.0 0.05 194.0 2.0 2
93.00 APA1428K93 0.05 0.00 0.01 226.0 0.05 203.0 0.0 0
94.00 APA1428K94 0.05 0.00 0.01 23.0 0.05 195.0 0.0 0
95.00 APA1428K95 0.05 0.00 0.01 37.0 0.04 61.0 0.0 0
96.00 APA1428K96 0.05 0.00 0.01 34.0 0.04 1.0 0.0 0
97.00 APA1428K97 0.05 0.00 0.01 33.0 0.05 196.0 0.0 0
98.00 APA1428K98 0.05 0.00 0.01 13.0 0.04 61.0 0.0 0
99.00 APA1428K99 0.04 0.00 0.01 10.0 0.04 61.0 0.0 0
100.00 APA1428K100 0.04 0.00 0.01 22.0 0.04 61.0 0.0 0

Put Options: APA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 APA1428W55 0.30 0.16 0.01 2.0 0.05 202.0 1.0 6
60.00 APA1428W60 0.03 0.00 0.03 145.0 0.05 224.0 1.0 56
60.50 APA1428W60.5 0.08 0.00 0.02 358.0 0.05 195.0 0.0 0
61.00 APA1428W61 0.09 0.00 0.02 208.0 0.05 180.0 0.0 0
61.50 APA1428W61.5 0.11 0.00 0.01 316.0 0.05 190.0 0.0 0
62.00 APA1428W62 0.13 0.00 0.02 902.0 0.05 86.0 0.0 0
62.50 APA1428W62.5 0.28 0.13 0.04 445.0 0.05 48.0 1.0 11
63.00 APA1428W63 0.16 0.00 0.05 696.0 0.06 108.0 0.0 0
63.50 APA1428W63.5 0.18 0.00 0.06 565.0 0.06 224.0 0.0 0
64.00 APA1428W64 0.26 0.06 0.05 1183.0 0.08 456.0 1.0 1
64.50 APA1428W64.5 0.21 0.00 0.03 809.0 0.08 413.0 0.0 0
65.00 APA1428W65 0.05 -0.17 0.01 29.0 0.09 471.0 1.0 38
65.50 APA1428W65.5 2.20 2.19 0.01 10.0 0.11 431.0 32.0 31
66.00 APA1428W66 0.22 0.21 0.01 43.0 0.12 273.0 10.0 10
66.50 APA1428W66.5 0.01 0.00 0.01 28.0 0.14 302.0 0.0 0
67.00 APA1428W67 0.14 0.00 0.02 58.0 0.14 926.0 10.0 30
67.50 APA1428W67.5 1.27 1.25 0.02 73.0 0.17 1492.0 1.0 1
68.00 APA1428W68 0.11 0.06 0.03 50.0 0.17 1291.0 2.0 35
68.50 APA1428W68.5 0.31 0.00 0.03 58.0 0.19 1045.0 1.0 57
69.00 APA1428W69 0.20 0.00 0.05 50.0 0.19 1434.0 1.0 35
69.50 APA1428W69.5 0.45 0.31 0.04 117.0 0.22 1534.0 18.0 20
70.00 APA1428W70 0.11 -0.15 0.05 172.0 0.24 1165.0 5.0 49
70.50 APA1428W70.5 0.92 0.00 0.06 907.0 0.24 964.0 5.0 43
71.00 APA1428W71 0.59 0.00 0.07 1280.0 0.25 592.0 4.0 328
71.50 APA1428W71.5 0.19 -0.26 0.09 1326.0 0.29 999.0 20.0 87
72.00 APA1428W72 0.26 -0.69 0.16 621.0 0.33 831.0 11.0 155
72.50 APA1428W72.5 0.30 -0.37 0.24 50.0 0.39 768.0 12.0 163
73.00 APA1428W73 0.45 -0.88 0.30 52.0 0.46 456.0 7.0 179
73.50 APA1428W73.5 1.45 0.00 0.38 55.0 0.54 267.0 10.0 53
74.00 APA1428W74 0.52 -0.59 0.48 15.0 0.55 18.0 1.0 59
74.50 APA1428W74.5 0.92 -0.42 0.63 10.0 0.74 6.0 57.0 14
75.00 APA1428W75 1.12 -1.38 0.81 10.0 0.90 2.0 23.0 43
76.00 APA1428W76 4.35 2.15 1.25 216.0 1.41 139.0 10.0 113
77.00 APA1428W77 1.90 -1.10 1.88 109.0 2.19 952.0 5.0 121
78.00 APA1428W78 2.75 -0.95 2.65 82.0 2.92 268.0 2.0 75
79.00 APA1428W79 5.86 1.21 3.50 115.0 3.90 863.0 1.0 26
80.00 APA1428W80 8.35 2.80 3.85 200.0 5.45 606.0 1.0 6
81.00 APA1428W81 5.60 -0.65 4.65 157.0 6.40 387.0 11.0 13
82.00 APA1428W82 7.35 0.00 5.65 126.0 7.50 398.0 0.0 0
83.00 APA1428W83 6.90 -1.65 6.65 388.0 8.40 544.0 5.0 21
84.00 APA1428W84 8.05 -1.15 8.20 23.0 8.90 212.0 1.0 10
85.00 APA1428W85 10.23 0.23 8.65 112.0 10.35 104.0 2.0 8
86.00 APA1428W86 10.96 0.06 10.30 61.0 10.90 336.0 1.0 1
87.00 APA1428W87 11.67 -0.23 10.95 134.0 12.35 144.0 1.0 1
88.00 APA1428W88 12.80 0.00 12.05 71.0 13.45 582.0 0.0 0
89.00 APA1428W89 13.92 0.12 12.95 138.0 14.35 57.0 1.0 1
90.00 APA1428W90 17.73 2.38 13.80 81.0 15.20 108.0 1.0 1
91.00 APA1428W91 15.80 0.00 14.20 11.0 16.85 11.0 0.0 0
92.00 APA1428W92 20.29 3.49 15.25 112.0 17.25 101.0 1.0 1
93.00 APA1428W93 22.09 4.29 15.95 40.0 18.45 172.0 1.0 1
94.00 APA1428W94 18.85 0.00 16.80 41.0 19.45 533.0 0.0 0
95.00 APA1428W95 21.37 1.57 17.80 112.0 20.45 112.0 2.0 0
96.00 APA1428W96 21.00 0.00 18.65 112.0 21.45 112.0 0.0 0
97.00 APA1428W97 21.80 0.00 20.10 112.0 22.45 112.0 0.0 0
98.00 APA1428W98 23.05 0.00 20.85 1.0 23.30 354.0 0.0 0
99.00 APA1428W99 24.05 0.00 21.90 112.0 25.80 10.0 0.0 0
100.00 APA1428W100 25.00 0.00 22.80 112.0 26.80 112.0 0.0 0