Apache Corp $101.13

up +0.79


21/8/2014 04:04 PM  |  NYSE : APA  
Industries : Energy / Independent Oil & Gas
Last Trade: 101.13
Trade Time: Aug 21 04:04 PM Eastern Daylight Time
Change: 0.79 (0.79 %)
Prev Close: 100.34
Open: 100.02
Bid: 98.66
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 11%
Options:

Call Options: APA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 APA1422H70 30.00 0.00 29.15 318.0 31.50 133.0 0.0 0
75.00 APA1422H75 24.75 0.00 24.55 242.0 26.65 1.0 0.0 0
76.00 APA1422H76 23.75 0.00 23.05 248.0 25.55 1.0 0.0 0
79.00 APA1422H79 20.75 0.00 20.05 133.0 22.70 133.0 0.0 0
80.00 APA1422H80 20.15 0.00 19.05 248.0 21.80 1.0 0.0 0
80.00 APA1429H80 18.50 0.00 19.05 133.0 21.60 22.0 0.0 0
81.00 APA1422H81 18.75 0.00 18.05 133.0 20.75 133.0 0.0 0
84.00 APA1422H84 15.75 0.00 15.05 248.0 17.60 3.0 0.0 0
85.00 APA1422H85 15.15 0.00 15.05 249.0 16.60 30.0 0.0 0
85.00 APA1429H85 15.15 0.00 15.15 133.0 16.55 133.0 0.0 0
86.00 APA1422H86 14.15 0.00 14.05 249.0 15.55 124.0 0.0 0
87.00 APA1422H87 12.50 0.00 13.05 249.0 14.55 124.0 0.0 0
88.00 APA1422H88 12.10 0.00 12.10 243.0 13.85 21.0 0.0 0
89.00 APA1422H89 11.15 0.00 11.05 249.0 12.85 21.0 0.0 0
90.00 APA1422H90 8.75 -1.40 10.05 321.0 11.50 78.0 15.0 15
90.00 APA1429H90 9.45 0.00 10.20 425.0 11.90 56.0 0.0 0
91.00 APA1422H91 8.20 0.00 9.05 133.0 10.50 30.0 0.0 0
91.00 APA1429H91 8.55 0.00 9.20 359.0 10.55 56.0 0.0 0
92.00 APA1422H92 7.50 0.00 8.10 133.0 9.50 30.0 0.0 0
92.00 APA1429H92 7.50 0.00 8.20 383.0 9.50 77.0 0.0 0
93.00 APA1422H93 6.50 0.00 7.10 217.0 8.50 30.0 0.0 0
93.00 APA1429H93 6.55 0.00 7.25 410.0 8.55 56.0 0.0 0
94.00 APA1422H94 5.50 0.00 6.10 520.0 7.50 70.0 0.0 0
94.00 APA1429H94 4.75 -0.85 6.25 576.0 7.55 238.0 10.0 30
95.00 APA1422H95 4.80 0.30 5.15 564.0 6.50 273.0 9.0 19
95.00 APA1429H95 5.25 0.60 5.30 971.0 6.55 176.0 10.0 10
96.00 APA1422H96 5.55 2.00 4.15 615.0 5.50 291.0 9.0 9
96.00 APA1429H96 4.35 0.00 4.40 1229.0 5.60 506.0 15.0 16
97.00 APA1422H97 2.54 0.00 3.15 631.0 4.50 307.0 3.0 1
97.00 APA1429H97 3.90 0.40 3.90 1256.0 4.60 491.0 5.0 122
98.00 APA1422H98 1.85 0.00 2.21 616.0 3.50 159.0 1.0 99
98.00 APA1429H98 2.11 0.00 3.25 1049.0 3.70 686.0 10.0 344
99.00 APA1422H99 2.40 1.30 1.75 1468.0 2.50 628.0 50.0 304
99.00 APA1429H99 1.89 -0.06 2.47 881.0 2.72 395.0 7.0 186
100.00 APA1422H100 1.38 0.53 1.23 10.0 1.42 232.0 107.0 387
100.00 APA1429H100 1.99 0.54 1.81 540.0 1.97 464.0 132.0 158
101.00 APA1422H101 0.69 0.28 0.53 59.0 0.74 1286.0 257.0 403
101.00 APA1429H101 1.36 0.39 1.24 75.0 1.36 469.0 78.0 126
102.00 APA1422H102 0.22 0.15 0.15 93.0 0.21 84.0 32.0 220
102.00 APA1429H102 0.88 0.21 0.82 99.0 0.91 486.0 50.0 636
103.00 APA1422H103 0.05 0.00 0.03 52.0 0.09 145.0 1.0 176
103.00 APA1429H103 0.63 0.18 0.54 128.0 0.58 21.0 66.0 1,284
104.00 APA1422H104 0.26 0.25 0.01 368.0 0.14 617.0 40.0 76
104.00 APA1429H104 0.42 0.17 0.35 73.0 0.39 20.0 550.0 19
105.00 APA1422H105 0.08 0.07 0.01 37.0 0.14 484.0 5.0 57
105.00 APA1429H105 0.22 0.06 0.22 717.0 0.30 910.0 23.0 84
106.00 APA1422H106 0.43 0.42 0.01 15.0 0.14 311.0 11.0 27
106.00 APA1429H106 0.19 0.12 0.13 1440.0 0.21 301.0 10.0 38
107.00 APA1422H107 0.14 0.00 0.01 32.0 0.14 324.0 0.0 0
107.00 APA1429H107 1.05 0.99 0.08 1491.0 0.16 91.0 34.0 34
108.00 APA1422H108 0.06 -0.08 0.01 45.0 0.14 593.0 262.0 271
108.00 APA1429H108 0.12 0.07 0.06 544.0 0.13 193.0 5.0 44
109.00 APA1422H109 0.14 0.00 0.01 45.0 0.14 381.0 5.0 5
109.00 APA1429H109 0.08 0.03 0.06 336.0 0.12 187.0 3.0 3
110.00 APA1422H110 0.16 0.02 0.01 29.0 0.14 338.0 6.0 7
110.00 APA1429H110 0.11 0.07 0.03 1126.0 0.12 181.0 50.0 50
111.00 APA1422H111 0.14 0.00 0.01 24.0 0.14 350.0 0.0 0
112.00 APA1422H112 0.14 0.00 0.01 1.0 0.14 350.0 0.0 0
113.00 APA1422H113 0.14 0.00 0.01 1.0 0.14 350.0 0.0 0
114.00 APA1422H114 0.14 0.00 0.01 41.0 0.14 350.0 0.0 0
115.00 APA1422H115 0.14 0.00 0.01 10.0 0.14 192.0 0.0 0
115.00 APA1429H115 0.01 0.00 0.01 355.0 0.08 67.0 0.0 0
120.00 APA1422H120 0.14 0.00 0.01 10.0 0.14 160.0 0.0 0
125.00 APA1422H125 0.14 0.00 0.01 1.0 0.14 160.0 0.0 0
130.00 APA1422H130 0.14 0.00 0.00 0.0 0.14 122.0 0.0 0
135.00 APA1422H135 0.14 0.00 0.00 0.0 0.14 120.0 0.0 0
140.00 APA1422H140 0.14 0.00 0.00 0.0 0.14 284.0 0.0 0

Put Options: APA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 APA1422T70 0.14 0.00 0.00 0.0 0.14 333.0 0.0 0
75.00 APA1422T75 0.10 0.00 0.00 0.0 0.14 120.0 0.0 0
76.00 APA1422T76 0.14 0.00 0.00 0.0 0.14 121.0 0.0 0
79.00 APA1422T79 0.14 0.00 0.00 0.0 0.14 122.0 0.0 0
80.00 APA1422T80 0.14 0.00 0.00 0.0 0.14 122.0 0.0 0
80.00 APA1429T80 0.03 -0.02 0.01 15.0 0.04 55.0 2.0 2
81.00 APA1422T81 0.14 0.00 0.00 0.0 0.14 126.0 0.0 0
84.00 APA1422T84 0.14 0.00 0.01 10.0 0.14 283.0 0.0 0
85.00 APA1422T85 0.14 0.00 0.01 10.0 0.14 288.0 0.0 0
85.00 APA1429T85 0.04 0.00 0.02 43.0 0.05 47.0 2.0 2
86.00 APA1422T86 0.02 -0.12 0.01 10.0 0.15 288.0 2.0 2
87.00 APA1422T87 0.14 0.00 0.01 10.0 0.15 291.0 0.0 0
88.00 APA1422T88 0.14 0.00 0.01 66.0 0.15 346.0 0.0 0
89.00 APA1422T89 0.14 0.00 0.01 66.0 0.15 346.0 0.0 0
90.00 APA1422T90 0.09 0.07 0.01 28.0 0.14 323.0 3.0 3
90.00 APA1429T90 0.01 0.00 0.01 10.0 0.04 2.0 0.0 0
91.00 APA1422T91 0.08 0.00 0.01 40.0 0.14 340.0 10.0 10
91.00 APA1429T91 0.02 0.00 0.01 10.0 0.10 17.0 0.0 0
92.00 APA1422T92 0.04 -0.10 0.02 52.0 0.15 291.0 2.0 17
92.00 APA1429T92 0.07 0.00 0.01 50.0 0.09 63.0 10.0 10
93.00 APA1422T93 0.05 -0.09 0.01 66.0 0.15 459.0 25.0 116
93.00 APA1429T93 0.20 0.17 0.02 55.0 0.11 13.0 5.0 1,000
94.00 APA1422T94 0.16 0.02 0.01 92.0 0.15 288.0 5.0 26
94.00 APA1429T94 0.24 0.19 0.03 30.0 0.11 271.0 31.0 54
95.00 APA1422T95 0.15 -0.02 0.01 518.0 0.02 1.0 16.0 311
95.00 APA1429T95 0.17 0.09 0.04 82.0 0.13 399.0 2.0 67
96.00 APA1422T96 0.13 0.00 0.01 89.0 0.03 1.0 10.0 170
96.00 APA1429T96 0.12 -0.02 0.07 50.0 0.14 132.0 10.0 211
97.00 APA1422T97 0.17 0.16 0.01 505.0 0.09 348.0 107.0 350
97.00 APA1429T97 0.18 -0.09 0.13 51.0 0.18 77.0 10.0 39
98.00 APA1422T98 0.04 -0.14 0.01 40.0 0.06 228.0 6.0 335
98.00 APA1429T98 0.33 -0.12 0.20 1093.0 0.26 282.0 30.0 424
99.00 APA1422T99 0.11 -0.15 0.02 32.0 0.11 479.0 29.0 321
99.00 APA1429T99 0.36 -0.32 0.39 47.0 0.42 35.0 7.0 126
100.00 APA1422T100 0.13 -0.45 0.11 32.0 0.14 15.0 149.0 86
100.00 APA1429T100 0.88 -0.19 0.66 89.0 0.71 1.0 128.0 78
101.00 APA1422T101 0.60 -0.58 0.32 871.0 0.45 420.0 3.0 43
101.00 APA1429T101 1.11 -0.70 1.08 20.0 1.14 21.0 152.0 59
102.00 APA1422T102 3.78 2.05 0.93 670.0 1.08 53.0 1.0 3
102.00 APA1429T102 4.25 1.99 1.65 25.0 1.72 1.0 2.0 51
103.00 APA1422T103 5.20 2.62 1.64 851.0 2.13 480.0 10.0 25
103.00 APA1429T103 2.32 -0.68 2.36 77.0 2.46 40.0 6.0 2
104.00 APA1422T104 3.50 0.00 2.57 87.0 3.20 81.0 0.0 0
104.00 APA1429T104 3.80 0.00 2.97 550.0 3.30 92.0 0.0 0
105.00 APA1422T105 4.50 0.00 3.55 192.0 4.90 343.0 0.0 0
105.00 APA1429T105 4.70 0.00 3.80 1092.0 4.40 572.0 0.0 0
106.00 APA1422T106 6.45 0.00 4.55 335.0 5.90 336.0 5.0 46
106.00 APA1429T106 5.65 0.00 4.70 345.0 5.45 192.0 0.0 0
107.00 APA1422T107 6.50 0.00 5.50 88.0 6.95 184.0 0.0 0
107.00 APA1429T107 7.65 1.05 5.70 681.0 6.50 298.0 1.0 7
108.00 APA1422T108 7.45 0.00 6.50 87.0 7.95 184.0 0.0 0
108.00 APA1429T108 8.60 1.00 6.65 656.0 7.50 298.0 14.0 14
109.00 APA1422T109 8.25 0.00 7.50 87.0 8.95 184.0 0.0 0
109.00 APA1429T109 8.30 0.00 7.60 179.0 8.50 233.0 0.0 0
110.00 APA1422T110 9.30 0.00 8.50 88.0 9.90 174.0 0.0 0
110.00 APA1429T110 9.10 0.00 8.60 103.0 9.05 51.0 0.0 0
111.00 APA1422T111 10.45 0.00 9.50 29.0 10.90 133.0 0.0 0
112.00 APA1422T112 11.40 0.00 10.50 29.0 11.90 133.0 0.0 0
113.00 APA1422T113 12.40 0.00 11.50 29.0 12.90 133.0 0.0 0
114.00 APA1422T114 13.45 0.00 12.50 19.0 13.90 133.0 0.0 0
115.00 APA1422T115 14.45 0.00 13.50 19.0 14.90 133.0 0.0 0
115.00 APA1429T115 14.50 0.00 13.55 56.0 14.90 212.0 0.0 0
120.00 APA1422T120 19.15 0.00 18.30 207.0 21.00 201.0 0.0 0
125.00 APA1422T125 24.15 0.00 23.50 131.0 26.10 35.0 0.0 0
130.00 APA1422T130 29.15 0.00 27.90 19.0 31.05 133.0 0.0 0
135.00 APA1422T135 34.15 0.00 33.20 13.0 36.00 201.0 0.0 0
140.00 APA1422T140 39.15 0.00 38.40 217.0 41.00 202.0 0.0 0
Trading Center