Apache Corp $101.83

up +0.46


29/8/2014 04:03 PM  |  NYSE : APA  
Industries : Energy / Independent Oil & Gas
Last Trade: 101.83
Trade Time: Aug 29 04:03 PM Eastern Daylight Time
Change: 0.46 (0.45 %)
Prev Close: 101.37
Open: 100.81
Bid: 98.01
Ask: 102.50
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 7%
Options:

Call Options: APA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
74.50 APA1420I74.5 26.30 0.00 26.35 122.0 27.65 39.0 0.0 0
75.00 APA1420I75 24.85 0.00 25.35 85.0 27.40 33.0 0.0 0
76.00 APA1420I76 23.85 0.00 24.35 85.0 26.40 33.0 0.0 0
79.00 APA1420I79 21.10 0.00 21.70 109.0 23.55 72.0 0.0 0
80.00 APA1405I80 20.05 0.00 20.20 112.0 23.25 112.0 0.0 0
80.00 APA1420I80 20.80 0.00 20.75 315.0 22.15 61.0 0.0 0
81.00 APA1420I81 19.90 0.00 19.75 315.0 21.15 87.0 0.0 0
84.00 APA1420I84 16.95 0.00 16.85 198.0 18.25 120.0 0.0 0
85.00 APA1405I85 14.90 0.00 15.35 16.0 18.60 112.0 0.0 0
85.00 APA1412I85 15.90 0.00 15.40 112.0 17.15 112.0 0.0 0
85.00 APA1420I85 16.00 1.10 15.80 635.0 17.25 173.0 1.0 1
86.00 APA1420I86 14.95 0.00 14.85 663.0 16.25 173.0 0.0 0
86.00 APA1426I86 14.30 0.00 14.50 174.0 17.05 94.0 0.0 0
87.00 APA1426I87 12.55 0.00 12.70 359.0 15.95 43.0 0.0 0
88.00 APA1426I88 11.55 0.00 12.20 27.0 14.95 28.0 0.0 0
89.00 APA1420I89 11.95 0.00 11.90 591.0 13.20 367.0 0.0 0
89.00 APA1426I89 10.75 0.00 11.20 45.0 13.95 44.0 0.0 0
90.00 APA1405I90 11.40 1.45 11.50 234.0 12.10 72.0 15.0 0
90.00 APA1412I90 10.15 0.00 10.40 123.0 12.95 31.0 0.0 0
90.00 APA1420I90 10.84 0.09 10.95 698.0 12.20 72.0 2.0 2
90.00 APA1426I90 9.90 0.00 9.75 288.0 13.00 112.0 0.0 0
91.00 APA1405I91 9.10 0.00 9.20 117.0 12.05 117.0 0.0 0
91.00 APA1412I91 9.20 0.00 9.45 201.0 11.90 50.0 0.0 0
91.00 APA1420I91 8.60 -1.35 9.55 34.0 11.25 17.0 1.0 1
91.00 APA1426I91 8.65 0.00 8.90 46.0 11.45 28.0 0.0 0
92.00 APA1405I92 6.75 -2.45 8.95 472.0 10.10 93.0 12.0 2
92.00 APA1412I92 8.15 -0.70 8.45 172.0 10.90 196.0 10.0 10
92.00 APA1426I92 7.75 0.00 8.30 628.0 11.05 578.0 0.0 0
92.50 APA1420I92.5 6.80 -1.85 8.60 691.0 9.70 122.0 15.0 50
93.00 APA1405I93 6.30 -1.70 7.95 639.0 9.15 82.0 10.0 10
93.00 APA1412I93 7.60 -0.50 8.05 467.0 9.15 72.0 2.0 54
93.00 APA1426I93 8.20 0.00 8.00 612.0 9.45 179.0 0.0 0
94.00 APA1405I94 5.38 -1.57 7.00 636.0 8.10 46.0 5.0 121
94.00 APA1412I94 7.00 -0.10 7.05 612.0 8.20 87.0 29.0 103
94.00 APA1420I94 7.10 -0.05 7.15 1078.0 8.25 359.0 1.0 2
94.00 APA1426I94 7.35 0.00 7.10 395.0 8.35 41.0 0.0 0
95.00 APA1405I95 5.50 -0.35 5.95 640.0 7.15 62.0 4.0 11
95.00 APA1412I95 5.70 -0.45 6.10 885.0 7.20 514.0 2.0 47
95.00 APA1420I95 6.70 0.00 6.20 1198.0 7.30 732.0 3.0 61
95.00 APA1426I95 6.35 -0.10 6.40 911.0 7.45 636.0 10.0 10
96.00 APA1405I96 2.99 -2.06 5.00 627.0 6.15 95.0 24.0 56
96.00 APA1412I96 4.20 -1.05 5.20 1035.0 6.25 351.0 16.0 16
96.00 APA1420I96 6.00 0.00 5.35 1038.0 6.35 910.0 1.0 43
96.00 APA1426I96 5.80 0.00 5.55 866.0 6.55 774.0 0.0 0
97.00 APA1405I97 3.60 -0.55 4.05 746.0 5.15 604.0 10.0 85
97.00 APA1412I97 5.45 1.10 4.30 1107.0 5.30 188.0 21.0 21
97.00 APA1426I97 4.35 -0.40 4.70 855.0 5.65 337.0 1.0 20
97.50 APA1420I97.5 4.70 0.00 4.20 1112.0 4.85 247.0 10.0 239
98.00 APA1405I98 3.70 0.00 3.15 1073.0 4.15 665.0 10.0 92
98.00 APA1412I98 4.75 1.10 3.45 1149.0 4.40 952.0 1.0 22
98.00 APA1426I98 4.15 0.00 4.60 46.0 4.85 928.0 2.0 75
99.00 APA1405I99 1.84 -0.66 2.93 1040.0 3.25 1147.0 19.0 42
99.00 APA1412I99 2.88 0.04 3.15 926.0 3.55 1017.0 1.0 243
99.00 APA1420I99 3.40 -0.05 3.45 138.0 3.80 1285.0 4.0 189
99.00 APA1426I99 3.75 0.30 3.65 1194.0 4.05 396.0 52.0 356
100.00 APA1405I100 1.75 -0.28 2.00 149.0 2.16 27.0 6.0 49
100.00 APA1412I100 2.41 0.20 2.44 1051.0 2.70 42.0 5.0 176
100.00 APA1420I100 2.50 -0.10 2.74 334.0 3.05 1288.0 2.0 1,629
100.00 APA1426I100 3.10 0.27 2.97 714.0 3.35 920.0 99.0 154
101.00 APA1405I101 1.38 0.14 1.30 112.0 1.40 31.0 69.0 103
101.00 APA1412I101 1.62 -0.01 1.93 154.0 2.00 64.0 1.0 20
101.00 APA1420I101 2.26 0.24 2.14 113.0 2.25 111.0 400.0 2,942
101.00 APA1426I101 2.61 0.31 2.36 734.0 2.70 839.0 15.0 306
102.00 APA1405I102 0.72 -0.13 0.78 21.0 0.85 37.0 62.0 120
102.00 APA1412I102 1.45 0.28 1.39 931.0 1.45 26.0 17.0 73
102.00 APA1420I102 1.77 0.23 1.63 17.0 1.73 10.0 9.0 905
102.00 APA1426I102 2.42 0.64 1.93 154.0 2.15 753.0 71.0 61
103.00 APA1405I103 0.53 0.02 0.49 589.0 0.55 265.0 18.0 285
103.00 APA1412I103 1.02 0.02 0.96 31.0 1.00 27.0 31.0 348
103.00 APA1420I103 1.37 0.07 1.21 59.0 1.29 20.0 10.0 861
103.00 APA1426I103 1.57 0.00 1.59 42.0 1.70 426.0 8.0 88
104.00 APA1405I104 0.31 0.05 0.26 897.0 0.33 955.0 83.0 302
104.00 APA1412I104 0.71 0.01 0.69 10.0 0.72 26.0 400.0 269
104.00 APA1420I104 1.00 0.04 0.91 38.0 0.97 34.0 3.0 384
104.00 APA1426I104 1.20 0.15 1.06 1184.0 1.32 209.0 2.0 80
105.00 APA1405I105 0.14 -0.04 0.15 451.0 0.20 619.0 6.0 202
105.00 APA1412I105 0.38 -0.07 0.46 28.0 0.48 10.0 10.0 705
105.00 APA1420I105 0.73 0.07 0.66 54.0 0.74 145.0 28.0 4,524
105.00 APA1426I105 0.97 0.00 0.84 1022.0 1.03 257.0 2.0 154
106.00 APA1405I106 0.13 0.00 0.08 71.0 0.14 215.0 6.0 192
106.00 APA1412I106 0.47 0.19 0.22 1535.0 0.38 103.0 73.0 2,809
106.00 APA1420I106 0.52 -0.02 0.50 65.0 0.56 56.0 6.0 396
106.00 APA1426I106 0.85 0.21 0.67 882.0 0.80 174.0 2.0 90
107.00 APA1405I107 0.15 0.11 0.03 1548.0 0.11 520.0 30.0 183
107.00 APA1412I107 0.39 0.18 0.13 1743.0 0.28 152.0 30.0 584
107.00 APA1420I107 0.36 -0.02 0.30 1130.0 0.46 634.0 8.0 476
107.00 APA1426I107 0.65 0.15 0.48 1094.0 0.65 650.0 10.0 963
108.00 APA1405I108 0.13 0.08 0.03 108.0 0.09 198.0 21.0 87
108.00 APA1412I108 0.35 0.21 0.09 1739.0 0.22 263.0 14.0 34
108.00 APA1420I108 0.41 0.15 0.23 1194.0 0.41 783.0 26.0 149
108.00 APA1426I108 0.47 0.06 0.35 1134.0 0.52 512.0 4.0 6
109.00 APA1405I109 0.11 0.09 0.02 414.0 0.08 163.0 3.0 73
109.00 APA1412I109 0.15 0.02 0.10 1488.0 0.19 288.0 1.0 176
109.00 APA1420I109 0.38 0.15 0.21 650.0 0.36 1186.0 15.0 15
109.00 APA1426I109 0.49 0.16 0.29 848.0 0.43 560.0 3.0 3
110.00 APA1405I110 0.12 0.10 0.03 36.0 0.08 9.0 4.0 20
110.00 APA1412I110 0.13 0.05 0.08 281.0 0.17 55.0 5.0 492
110.00 APA1420I110 0.25 -0.03 0.23 38.0 0.31 568.0 21.0 14,607
110.00 APA1426I110 0.29 0.03 0.27 161.0 0.36 324.0 32.0 713
111.00 APA1420I111 0.23 0.07 0.14 805.0 0.27 1162.0 174.0 175
111.00 APA1426I111 0.74 0.56 0.15 888.0 0.30 536.0 1.0 1
112.00 APA1420I112 0.18 0.06 0.12 366.0 0.24 1261.0 47.0 134
112.00 APA1426I112 0.17 0.00 0.11 1045.0 0.27 614.0 0.0 0
113.00 APA1420I113 0.15 0.06 0.07 1305.0 0.22 1412.0 8.0 9
113.00 APA1426I113 0.16 0.03 0.10 940.0 0.23 525.0 2.0 4
114.00 APA1426I114 0.15 0.06 0.09 676.0 0.20 510.0 15.0 21
115.00 APA1405I115 0.01 0.00 0.01 10.0 0.05 42.0 0.0 0
115.00 APA1412I115 0.03 0.00 0.01 794.0 0.09 123.0 0.0 0
115.00 APA1420I115 0.10 -0.01 0.04 902.0 0.18 1055.0 3.0 153
115.00 APA1426I115 0.15 0.08 0.07 660.0 0.19 493.0 21.0 27
120.00 APA1405I120 0.01 0.00 0.01 1.0 0.05 166.0 0.0 0
120.00 APA1412I120 0.01 0.00 0.01 404.0 0.07 36.0 0.0 0
120.00 APA1420I120 0.05 0.02 0.03 113.0 0.17 1204.0 2.0 2,239
125.00 APA1420I125 0.07 0.06 0.01 10.0 0.12 630.0 51.0 51
130.00 APA1420I130 0.06 0.05 0.01 1.0 0.06 130.0 1.0 17
135.00 APA1420I135 0.04 0.00 0.01 35.0 0.04 54.0 0.0 0
140.00 APA1420I140 0.06 0.02 0.01 18.0 0.04 94.0 108.0 108
145.00 APA1420I145 0.04 0.01 0.01 10.0 0.03 84.0 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 -0.02 0.01 17.0 0.03 57.0 1.0 6
75.00 APA1420U75 0.03 0.02 0.02 10.0 0.01 25.0 16.0 342
76.00 APA1420U76 0.02 0.00 0.01 57.0 0.02 14.0 5.0 96
79.00 APA1420U79 0.05 0.00 0.01 24.0 0.04 70.0 0.0 0
80.00 APA1405U80 0.04 0.00 0.00 0.0 0.04 78.0 0.0 0
80.00 APA1420U80 0.01 0.00 0.01 1.0 0.01 25.0 1.0 371
81.00 APA1420U81 0.06 0.00 0.01 63.0 0.05 62.0 0.0 0
84.00 APA1420U84 0.09 -0.01 0.01 513.0 0.08 67.0 1.0 1
85.00 APA1405U85 0.05 0.00 0.01 53.0 0.04 80.0 0.0 0
85.00 APA1412U85 0.07 0.00 0.01 52.0 0.05 20.0 0.0 0
85.00 APA1420U85 0.04 0.00 0.01 41.0 0.05 58.0 51.0 211
86.00 APA1420U86 0.06 0.05 0.01 649.0 0.11 525.0 2.0 9
86.00 APA1426U86 0.02 0.00 0.02 247.0 0.14 806.0 0.0 0
87.00 APA1426U87 0.13 0.09 0.04 128.0 0.14 357.0 2.0 2
88.00 APA1426U88 0.08 0.03 0.05 87.0 0.15 219.0 2.0 4
89.00 APA1420U89 0.06 0.00 0.03 101.0 0.09 31.0 2.0 9
89.00 APA1426U89 0.24 0.17 0.06 105.0 0.16 865.0 7.0 7
90.00 APA1405U90 0.03 0.02 0.01 1.0 0.02 1.0 1.0 10
90.00 APA1412U90 0.40 0.38 0.01 10.0 0.11 1097.0 46.0 46
90.00 APA1420U90 0.06 0.00 0.03 20.0 0.09 488.0 13.0 524
90.00 APA1426U90 0.23 0.14 0.06 260.0 0.19 946.0 8.0 39
91.00 APA1405U91 0.06 0.05 0.01 26.0 0.03 1.0 30.0 10
91.00 APA1412U91 0.52 0.49 0.01 307.0 0.12 1106.0 200.0 125
91.00 APA1420U91 0.13 0.07 0.04 503.0 0.15 1050.0 1.0 64
91.00 APA1426U91 0.49 0.38 0.08 299.0 0.19 894.0 16.0 16
92.00 APA1405U92 0.01 0.00 0.01 10.0 0.08 377.0 0.0 0
92.00 APA1412U92 0.03 0.00 0.02 194.0 0.12 1204.0 0.0 0
92.00 APA1426U92 0.19 0.06 0.11 299.0 0.22 1018.0 1.0 17
92.50 APA1420U92.5 0.12 -0.03 0.08 62.0 0.14 860.0 22.0 2,581
93.00 APA1405U93 0.06 0.05 0.01 1.0 0.09 613.0 20.0 19
93.00 APA1412U93 0.47 0.44 0.03 130.0 0.12 1110.0 13.0 14
93.00 APA1426U93 0.33 0.14 0.14 433.0 0.29 1183.0 1.0 4
94.00 APA1405U94 0.48 0.47 0.01 10.0 0.10 1243.0 264.0 250
94.00 APA1412U94 0.74 0.69 0.04 189.0 0.14 1198.0 35.0 47
94.00 APA1420U94 0.15 0.01 0.13 173.0 0.22 1518.0 7.0 51
94.00 APA1426U94 0.47 0.24 0.19 462.0 0.35 1139.0 43.0 43
95.00 APA1405U95 0.07 0.04 0.03 6.0 0.10 1230.0 81.0 108
95.00 APA1412U95 0.34 0.25 0.06 415.0 0.16 1405.0 1.0 79
95.00 APA1420U95 0.17 -0.08 0.17 562.0 0.24 1396.0 15.0 890
95.00 APA1426U95 0.39 0.06 0.26 422.0 0.44 1177.0 3.0 23
96.00 APA1405U96 0.10 0.09 0.02 159.0 0.11 1468.0 11.0 157
96.00 APA1412U96 0.22 0.00 0.10 228.0 0.21 1338.0 4.0 36
96.00 APA1420U96 0.30 0.01 0.24 291.0 0.33 1439.0 10.0 102
96.00 APA1426U96 0.54 0.10 0.38 262.0 0.55 1084.0 3.0 334
97.00 APA1405U97 0.12 0.07 0.02 478.0 0.13 1555.0 10.0 43
97.00 APA1412U97 0.23 -0.01 0.18 46.0 0.24 1052.0 5.0 148
97.00 APA1426U97 0.65 0.05 0.53 58.0 0.69 1103.0 1.0 268
97.50 APA1420U97.5 0.48 -0.04 0.39 409.0 0.48 1195.0 13.0 1,837
98.00 APA1405U98 0.17 -0.04 0.05 275.0 0.15 1499.0 5.0 369
98.00 APA1412U98 0.39 0.05 0.26 71.0 0.33 369.0 3.0 327
98.00 APA1426U98 0.80 0.00 0.69 394.0 0.79 87.0 24.0 257
99.00 APA1405U99 0.25 0.02 0.13 73.0 0.20 664.0 100.0 428
99.00 APA1412U99 1.04 0.48 0.44 13.0 0.49 36.0 6.0 192
99.00 APA1420U99 0.80 -0.03 0.65 89.0 0.75 1231.0 6.0 1,033
99.00 APA1426U99 1.96 0.94 0.91 728.0 1.10 762.0 2.0 6
100.00 APA1405U100 0.43 -0.07 0.26 35.0 0.31 295.0 7.0 331
100.00 APA1412U100 0.82 0.00 0.62 510.0 0.69 204.0 8.0 47
100.00 APA1420U100 1.15 0.03 0.96 396.0 1.04 26.0 102.0 1,249
100.00 APA1426U100 1.48 0.13 1.21 217.0 1.45 1429.0 1.0 5
101.00 APA1405U101 0.50 -0.22 0.50 30.0 0.53 39.0 17.0 44
101.00 APA1412U101 1.12 0.00 0.94 285.0 1.02 115.0 0.0 0
101.00 APA1420U101 1.50 0.00 1.27 1045.0 1.43 26.0 10.0 170
101.00 APA1426U101 1.88 0.13 1.58 348.0 1.86 1416.0 9.0 47
102.00 APA1405U102 1.15 -0.04 0.97 505.0 1.07 44.0 10.0 85
102.00 APA1412U102 1.80 0.02 1.41 303.0 1.47 16.0 16.0 49
102.00 APA1420U102 1.96 -0.06 1.75 22.0 1.81 157.0 7.0 139
102.00 APA1426U102 2.38 -0.02 2.04 120.0 2.14 103.0 1.0 26
103.00 APA1405U103 2.15 -0.07 1.60 395.0 1.75 139.0 2.0 3
103.00 APA1412U103 2.62 0.00 1.96 650.0 2.05 282.0 30.0 33
103.00 APA1420U103 2.53 -0.19 2.29 93.0 2.46 1241.0 10.0 30
103.00 APA1426U103 2.79 0.00 2.58 522.0 2.99 1252.0 0.0 0
104.00 APA1405U104 2.54 0.00 2.22 1127.0 2.66 791.0 0.0 0
104.00 APA1412U104 2.98 0.00 2.62 91.0 2.80 584.0 0.0 0
104.00 APA1420U104 3.10 -0.20 2.96 26.0 3.15 1287.0 10.0 9
104.00 APA1426U104 3.45 0.00 3.20 471.0 3.60 1124.0 0.0 0
105.00 APA1405U105 3.65 0.30 3.10 1124.0 3.65 1121.0 100.0 157
105.00 APA1412U105 5.95 2.05 3.40 974.0 3.60 16.0 10.0 65
105.00 APA1420U105 4.60 0.35 3.65 975.0 3.95 1008.0 1.0 365
105.00 APA1426U105 3.95 -0.25 3.90 55.0 4.10 662.0 3.0 0
106.00 APA1405U106 4.50 0.25 4.00 723.0 4.65 794.0 15.0 72
106.00 APA1412U106 4.25 -0.20 4.25 797.0 4.60 878.0 6.0 55
106.00 APA1420U106 5.00 0.00 4.50 53.0 4.90 1519.0 0.0 0
106.00 APA1426U106 5.60 0.70 4.65 584.0 4.95 534.0 15.0 45
107.00 APA1405U107 9.15 4.00 5.00 712.0 5.65 612.0 66.0 83
107.00 APA1412U107 5.35 0.00 5.15 822.0 5.60 825.0 0.0 0
107.00 APA1420U107 7.80 2.25 5.35 678.0 5.70 1144.0 4.0 4
107.00 APA1426U107 5.55 -0.15 5.50 113.0 5.75 333.0 3.0 10
108.00 APA1405U108 9.05 2.90 5.95 103.0 6.65 307.0 33.0 75
108.00 APA1412U108 6.25 0.00 6.10 96.0 6.60 870.0 0.0 0
108.00 APA1420U108 6.45 0.00 6.25 619.0 6.75 1361.0 0.0 0
108.00 APA1426U108 6.55 0.00 6.35 504.0 6.70 393.0 0.0 0
109.00 APA1405U109 9.95 2.80 6.95 193.0 7.65 454.0 20.0 70
109.00 APA1412U109 7.25 0.00 7.05 91.0 7.60 633.0 0.0 0
109.00 APA1420U109 7.40 0.00 7.20 203.0 7.80 1137.0 0.0 0
109.00 APA1426U109 7.40 0.00 7.25 550.0 7.75 590.0 0.0 0
110.00 APA1405U110 11.95 3.85 7.90 203.0 9.05 449.0 20.0 20
110.00 APA1412U110 8.20 0.00 8.05 87.0 8.60 438.0 0.0 0
110.00 APA1420U110 9.00 0.65 8.15 173.0 9.20 1266.0 17.0 162
110.00 APA1426U110 8.35 0.00 8.10 246.0 9.60 876.0 0.0 0
111.00 APA1420U111 9.20 0.00 9.10 171.0 10.65 1070.0 0.0 0
111.00 APA1426U111 8.50 0.00 8.35 431.0 11.25 776.0 0.0 0
112.00 APA1420U112 10.20 0.00 10.05 168.0 11.65 1054.0 0.0 0
112.00 APA1426U112 9.45 0.00 9.85 25.0 11.80 50.0 0.0 0
113.00 APA1420U113 11.00 0.00 11.05 107.0 12.60 916.0 0.0 0
113.00 APA1426U113 10.25 0.00 10.30 323.0 13.55 770.0 0.0 0
114.00 APA1426U114 11.35 0.00 11.20 255.0 13.95 222.0 0.0 0
115.00 APA1405U115 12.25 0.00 12.25 69.0 14.40 73.0 0.0 0
115.00 APA1412U115 12.30 0.00 12.20 378.0 14.55 432.0 0.0 0
115.00 APA1420U115 13.15 0.00 12.90 196.0 14.60 948.0 0.0 0
115.00 APA1426U115 12.35 0.00 12.05 483.0 14.75 149.0 0.0 0
120.00 APA1405U120 17.60 0.00 16.75 112.0 19.75 112.0 0.0 0
120.00 APA1412U120 17.60 0.00 17.10 56.0 19.70 56.0 0.0 0
120.00 APA1420U120 21.50 3.50 17.95 106.0 19.20 626.0 2200.0 2,200
125.00 APA1420U125 22.90 0.00 22.95 103.0 24.60 382.0 0.0 0
130.00 APA1420U130 28.00 0.00 27.90 60.0 29.60 144.0 0.0 0
135.00 APA1420U135 33.00 0.00 32.90 60.0 34.60 153.0 0.0 0
140.00 APA1420U140 38.00 0.00 37.85 70.0 39.55 150.0 0.0 0
145.00 APA1420U145 42.75 0.00 42.85 75.0 44.45 75.0 0.0 0
Trading Center