$75.81 -0.27 (-0.36%) Apache Corp - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 75.81
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.27 (-0.36%)
Prev Close: 76.08
Open: 75.84
Bid: 73.00
Ask: 77.04
Options:

Call Options: APA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 APA1431J55 19.65 0.00 18.55 168.0 21.85 47.0 0.0 0
60.00 APA1431J60 14.60 0.00 14.60 594.0 16.60 690.0 0.0 0
62.50 APA1431J62.5 12.05 0.00 12.05 494.0 13.60 83.0 0.0 0
63.00 APA1431J63 11.55 0.00 11.60 655.0 13.60 941.0 0.0 0
63.50 APA1431J63.5 11.20 0.00 10.65 779.0 13.15 945.0 0.0 0
64.00 APA1431J64 10.55 0.00 10.55 652.0 12.60 952.0 0.0 0
64.50 APA1431J64.5 10.05 0.00 10.15 731.0 11.95 929.0 0.0 0
65.00 APA1431J65 9.70 0.20 9.55 1274.0 11.05 141.0 45.0 47
65.50 APA1431J65.5 9.10 0.00 9.10 791.0 10.85 762.0 0.0 0
66.00 APA1431J66 8.65 0.00 8.60 792.0 10.35 770.0 0.0 0
66.50 APA1431J66.5 8.15 0.00 8.15 781.0 9.80 613.0 0.0 0
67.00 APA1431J67 7.65 0.00 7.60 778.0 9.30 746.0 0.0 0
67.50 APA1431J67.5 5.65 -1.55 7.05 1096.0 8.85 1093.0 4.0 4
68.00 APA1431J68 6.70 0.00 6.65 774.0 8.35 623.0 0.0 0
68.50 APA1431J68.5 6.25 0.00 6.20 775.0 7.85 640.0 0.0 0
69.00 APA1431J69 7.35 0.00 5.65 1082.0 7.35 1059.0 10.0 11
69.50 APA1431J69.5 5.35 0.00 5.25 795.0 6.90 862.0 0.0 0
70.00 APA1431J70 4.90 0.00 4.65 954.0 6.40 828.0 0.0 0
70.50 APA1431J70.5 4.45 0.00 4.20 782.0 5.65 121.0 0.0 0
71.00 APA1431J71 4.01 -0.09 3.90 1249.0 5.15 116.0 14.0 14
71.50 APA1431J71.5 4.00 0.00 3.80 1409.0 4.70 510.0 0.0 0
72.00 APA1431J72 3.04 -1.31 3.35 1523.0 4.25 422.0 4.0 2
72.50 APA1431J72.5 3.40 0.00 3.15 1540.0 3.75 215.0 3.0 112
73.00 APA1431J73 3.00 -0.50 2.64 1734.0 3.40 497.0 3.0 11
73.50 APA1431J73.5 2.31 -0.44 2.42 1670.0 2.93 346.0 40.0 57
74.00 APA1431J74 2.55 -0.45 2.06 1054.0 2.59 605.0 150.0 79
74.50 APA1431J74.5 2.17 -0.20 1.73 1829.0 2.19 189.0 150.0 7
75.00 APA1431J75 1.57 -0.88 1.53 1521.0 1.82 234.0 51.0 196
76.00 APA1431J76 1.19 -0.41 1.10 1055.0 1.31 943.0 32.0 600
77.00 APA1431J77 0.77 -0.32 0.75 95.0 0.82 10.0 540.0 530
78.00 APA1431J78 0.49 -0.33 0.45 87.0 0.53 132.0 388.0 521
79.00 APA1431J79 0.28 -0.27 0.19 931.0 0.36 887.0 12.0 91
80.00 APA1431J80 0.16 -0.16 0.13 23.0 0.18 18.0 9.0 1,530
81.00 APA1431J81 0.10 -0.03 0.06 24.0 0.15 3.0 5.0 29
82.00 APA1431J82 0.52 0.50 0.03 498.0 0.16 954.0 54.0 64
83.00 APA1431J83 0.35 0.33 0.01 298.0 0.13 843.0 1.0 16
84.00 APA1431J84 0.75 0.74 0.01 25.0 0.13 764.0 3.0 110
85.00 APA1431J85 0.08 0.07 0.01 10.0 0.06 3.0 10.0 486
86.00 APA1431J86 0.03 0.00 0.01 10.0 0.13 1413.0 11.0 740
87.00 APA1431J87 0.10 0.01 0.01 10.0 0.13 1238.0 1.0 94
88.00 APA1431J88 0.30 0.29 0.01 1.0 0.13 1434.0 430.0 195
89.00 APA1431J89 0.29 0.28 0.01 1.0 0.12 1024.0 1.0 77
90.00 APA1431J90 0.30 0.22 0.01 10.0 0.12 969.0 5.0 122
91.00 APA1431J91 0.05 -0.02 0.01 10.0 0.11 905.0 2.0 30
92.00 APA1431J92 0.03 -0.03 0.03 7.0 0.09 321.0 7.0 50
93.00 APA1431J93 0.02 -0.05 0.01 20.0 0.07 290.0 8.0 84
94.00 APA1431J94 0.18 0.11 0.01 10.0 0.07 262.0 1.0 59
95.00 APA1431J95 0.14 0.08 0.01 10.0 0.05 49.0 1.0 97
96.00 APA1431J96 0.11 0.05 0.01 20.0 0.05 72.0 10.0 24
97.00 APA1431J97 0.41 0.36 0.01 20.0 0.05 68.0 15.0 33
98.00 APA1431J98 0.19 0.14 0.01 10.0 0.05 221.0 10.0 20
99.00 APA1431J99 0.28 0.22 0.01 10.0 0.05 158.0 5.0 41
100.00 APA1431J100 0.10 0.05 0.01 20.0 0.05 188.0 15.0 18
101.00 APA1431J101 0.06 0.01 0.01 10.0 0.05 210.0 1.0 28
102.00 APA1431J102 0.03 0.00 0.03 2.0 0.04 70.0 2.0 44
103.00 APA1431J103 0.08 0.03 0.01 10.0 0.05 201.0 1.0 26
104.00 APA1431J104 0.06 0.05 0.01 1.0 0.04 53.0 1.0 25
105.00 APA1431J105 0.77 0.73 0.01 10.0 0.04 64.0 2.0 2
106.00 APA1431J106 0.02 -0.02 0.02 7.0 0.04 49.0 7.0 7
107.00 APA1431J107 0.03 -0.01 0.01 10.0 0.04 63.0 9.0 28
108.00 APA1431J108 0.04 0.00 0.01 10.0 0.04 59.0 3.0 3
109.00 APA1431J109 0.18 0.13 0.01 1.0 0.05 196.0 24.0 24
110.00 APA1431J110 0.20 0.15 0.02 1230.0 0.05 200.0 11.0 11
111.00 APA1431J111 0.16 0.11 0.01 1237.0 0.05 198.0 20.0 20
112.00 APA1431J112 0.04 0.00 0.01 16.0 0.04 54.0 0.0 0

Put Options: APA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 APA1431V55 0.06 0.00 0.01 58.0 0.05 56.0 0.0 0
60.00 APA1431V60 0.01 0.00 0.01 10.0 0.03 9.0 0.0 0
62.50 APA1431V62.5 0.06 0.05 0.01 116.0 0.14 591.0 80.0 0
63.00 APA1431V63 0.02 0.00 0.01 218.0 0.15 1652.0 0.0 0
63.50 APA1431V63.5 0.02 0.00 0.02 86.0 0.17 1697.0 0.0 21
64.00 APA1431V64 0.01 0.00 0.02 137.0 0.22 1710.0 0.0 0
64.50 APA1431V64.5 0.03 0.00 0.02 247.0 0.21 1709.0 0.0 0
65.00 APA1431V65 0.46 0.45 0.02 224.0 0.23 1718.0 5.0 343
65.50 APA1431V65.5 1.08 1.06 0.03 292.0 0.22 1725.0 10.0 10
66.00 APA1431V66 0.02 0.00 0.03 140.0 0.24 1737.0 0.0 0
66.50 APA1431V66.5 0.41 0.36 0.03 430.0 0.25 1742.0 6.0 6
67.00 APA1431V67 0.92 0.87 0.05 149.0 0.23 1758.0 75.0 75
67.50 APA1431V67.5 0.61 0.59 0.04 613.0 0.25 1802.0 5.0 31
68.00 APA1431V68 0.70 0.66 0.03 795.0 0.27 1837.0 10.0 10
68.50 APA1431V68.5 0.68 0.62 0.04 817.0 0.27 1816.0 73.0 56
69.00 APA1431V69 0.80 0.72 0.06 745.0 0.29 1871.0 8.0 8
69.50 APA1431V69.5 0.18 0.07 0.08 747.0 0.21 794.0 5.0 65
70.00 APA1431V70 0.19 0.09 0.09 828.0 0.27 1840.0 1.0 48
70.50 APA1431V70.5 1.39 1.26 0.13 803.0 0.34 1933.0 22.0 22
71.00 APA1431V71 0.25 0.03 0.18 250.0 0.31 762.0 34.0 83
71.50 APA1431V71.5 0.63 0.43 0.20 895.0 0.46 2071.0 4.0 10
72.00 APA1431V72 0.47 0.15 0.28 14.0 0.36 350.0 27.0 17
72.50 APA1431V72.5 0.47 0.07 0.33 35.0 0.42 220.0 32.0 58
73.00 APA1431V73 0.54 0.13 0.40 69.0 0.49 271.0 14.0 55
73.50 APA1431V73.5 0.55 0.06 0.49 68.0 0.59 291.0 19.0 7
74.00 APA1431V74 0.88 0.22 0.60 580.0 0.71 286.0 5.0 25
74.50 APA1431V74.5 0.88 0.07 0.74 321.0 0.85 199.0 24.0 22
75.00 APA1431V75 0.94 -0.11 0.92 177.0 1.02 131.0 126.0 270
76.00 APA1431V76 1.39 0.09 1.39 2.0 1.46 55.0 9.0 473
77.00 APA1431V77 2.57 0.62 1.88 304.0 2.04 103.0 15.0 119
78.00 APA1431V78 4.30 1.72 2.60 32.0 2.85 870.0 21.0 40
79.00 APA1431V79 1.73 -0.98 3.35 1062.0 4.00 1442.0 18.0 34
80.00 APA1431V80 4.70 1.30 4.25 306.0 5.15 1201.0 20.0 34
81.00 APA1431V81 1.97 -2.23 5.20 52.0 6.20 563.0 1.0 1
82.00 APA1431V82 3.70 -1.40 6.10 187.0 7.20 1099.0 10.0 10
83.00 APA1431V83 6.05 0.00 7.10 65.0 8.15 942.0 0.0 0
84.00 APA1431V84 8.90 1.85 8.10 82.0 9.20 1345.0 3.0 14
85.00 APA1431V85 4.50 -3.50 8.75 877.0 10.50 1286.0 6.0 72
86.00 APA1431V86 9.90 0.00 9.75 1079.0 11.70 1366.0 10.0 165
87.00 APA1431V87 11.00 -0.90 10.50 140.0 11.65 84.0 5.0 205
88.00 APA1431V88 3.60 -7.15 11.05 903.0 13.75 718.0 28.0 49
89.00 APA1431V89 8.65 -2.55 12.05 903.0 14.60 702.0 1.0 190
90.00 APA1431V90 14.50 1.60 12.90 717.0 15.75 904.0 1.0 181
91.00 APA1431V91 13.62 0.07 14.05 712.0 16.60 695.0 1.0 134
92.00 APA1431V92 20.15 5.40 15.05 712.0 17.65 690.0 1.0 230
93.00 APA1431V93 17.30 1.45 15.90 769.0 18.75 565.0 1.0 205
94.00 APA1431V94 8.60 -8.15 16.95 679.0 20.00 565.0 48.0 22
95.00 APA1431V95 21.06 4.21 17.90 565.0 21.05 565.0 4.0 73
96.00 APA1431V96 5.15 -12.70 19.15 400.0 22.10 360.0 11.0 7
97.00 APA1431V97 17.62 -1.38 19.90 163.0 23.55 30.0 1.0 10
98.00 APA1431V98 18.60 -2.25 21.10 133.0 23.60 57.0 10.0 1
99.00 APA1431V99 21.75 0.00 21.90 133.0 24.60 57.0 0.0 0
100.00 APA1431V100 7.54 -14.46 22.90 133.0 26.00 133.0 2.0 33
101.00 APA1431V101 23.85 0.00 23.85 133.0 26.60 57.0 0.0 0
102.00 APA1431V102 23.75 0.00 25.05 133.0 27.95 133.0 0.0 0
103.00 APA1431V103 24.85 0.00 26.05 133.0 29.45 133.0 0.0 0
104.00 APA1431V104 25.85 0.00 26.90 133.0 29.20 133.0 0.0 0
105.00 APA1431V105 27.00 0.00 28.10 133.0 30.20 133.0 0.0 0
106.00 APA1431V106 27.85 0.00 28.90 133.0 31.20 133.0 0.0 0
107.00 APA1431V107 29.75 0.00 29.90 133.0 32.20 133.0 0.0 0
108.00 APA1431V108 30.75 0.00 30.90 133.0 33.20 133.0 0.0 0
109.00 APA1431V109 31.00 0.00 31.90 133.0 34.25 133.0 0.0 0
110.00 APA1431V110 31.85 0.00 32.85 133.0 35.15 133.0 0.0 0
111.00 APA1431V111 32.85 0.00 34.05 133.0 36.20 133.0 0.0 0
112.00 APA1431V112 33.85 0.00 34.95 625.0 37.85 655.0 0.0 0