$72.93 +0.08 (0.11%) Apache Corp - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 72.93
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.08 (0.11%)
Prev Close: 72.85
Open: 73.05
Bid: 71.73
Ask: 75.00
Options:

Call Options: APA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 APA1424J70 2.88 -2.42 3.15 1051.0 3.45 499.0 10.0 396
75.00 APA1424J75 0.48 -0.32 0.44 35.0 0.49 58.0 631.0 333
75.00 APA1431J75 0.94 -0.79 0.91 237.0 0.98 10.0 155.0 207
76.00 APA1424J76 0.28 -0.25 0.24 45.0 0.32 472.0 26.0 66
76.00 APA1431J76 0.67 -0.50 0.65 10.0 0.70 21.0 32.0 556
77.00 APA1424J77 0.20 -0.27 0.13 73.0 0.20 255.0 43.0 56
77.00 APA1431J77 0.48 -0.47 0.44 187.0 0.51 1.0 2.0 477
77.50 APA1424J77.5 6.10 0.00 6.10 471.0 8.30 51.0 0.0 0
78.00 APA1424J78 0.10 -0.14 0.07 64.0 0.12 207.0 21.0 609
78.00 APA1431J78 0.37 -0.13 0.28 289.0 0.43 785.0 14.0 48
79.00 APA1424J79 0.15 -0.05 0.03 80.0 0.10 230.0 2.0 55
79.00 APA1431J79 0.35 -0.15 0.19 147.0 0.30 708.0 5.0 64
80.00 APA1424J80 0.21 0.00 0.01 104.0 0.10 725.0 74.0 120
80.00 APA1431J80 0.14 -0.19 0.14 28.0 0.18 5.0 501.0 765
81.00 APA1424J81 0.20 0.15 0.01 21.0 0.05 260.0 5.0 51
81.00 APA1431J81 0.49 0.31 0.08 59.0 0.17 472.0 3.0 17
82.00 APA1424J82 0.05 0.02 0.01 30.0 0.05 301.0 5.0 16
82.00 APA1431J82 0.52 0.39 0.06 10.0 0.17 673.0 54.0 64
82.50 APA1424J82.5 0.18 0.17 0.01 10.0 0.16 254.0 5.0 25
83.00 APA1424J83 0.21 0.20 0.01 20.0 0.14 409.0 3.0 4
83.00 APA1431J83 0.35 0.26 0.03 11.0 0.15 481.0 1.0 16
84.00 APA1424J84 0.46 0.45 0.01 92.0 0.10 251.0 1.0 49
84.00 APA1431J84 0.75 0.69 0.02 10.0 0.14 455.0 3.0 110
85.00 APA1424J85 0.04 0.00 0.01 44.0 0.11 334.0 8.0 94
85.00 APA1431J85 0.26 0.21 0.02 105.0 0.14 738.0 10.0 481
86.00 APA1424J86 0.17 0.11 0.01 10.0 0.05 633.0 305.0 307
86.00 APA1431J86 0.27 0.26 0.01 20.0 0.13 645.0 700.0 740
87.00 APA1424J87 0.14 0.04 0.01 10.0 0.05 632.0 441.0 492
87.00 APA1431J87 0.10 0.03 0.01 30.0 0.13 295.0 1.0 94
88.00 APA1424J88 0.04 0.00 0.01 10.0 0.12 846.0 5.0 483
88.00 APA1431J88 0.30 0.29 0.01 10.0 0.12 150.0 430.0 195
89.00 APA1424J89 0.21 0.00 0.03 1547.0 0.11 798.0 3.0 104
89.00 APA1431J89 0.29 0.28 0.01 10.0 0.12 149.0 1.0 77
90.00 APA1424J90 0.25 0.04 0.01 1778.0 0.09 310.0 5.0 87
90.00 APA1431J90 0.30 0.29 0.01 20.0 0.12 157.0 5.0 122
91.00 APA1424J91 1.24 1.04 0.02 354.0 0.07 24.0 23.0 55
91.00 APA1431J91 0.05 0.00 0.01 20.0 0.12 25.0 2.0 30
92.00 APA1424J92 0.11 -0.04 0.01 1337.0 0.06 24.0 4.0 22
92.00 APA1431J92 0.15 -0.03 0.01 32.0 0.11 534.0 7.0 50
93.00 APA1424J93 0.02 -0.16 0.02 5.0 0.06 255.0 5.0 42
93.00 APA1431J93 0.12 -0.05 0.01 20.0 0.11 703.0 8.0 84
94.00 APA1424J94 0.02 -0.15 0.02 5.0 0.05 629.0 5.0 102
94.00 APA1431J94 0.18 0.01 0.01 10.0 0.11 694.0 1.0 59
95.00 APA1424J95 0.02 -0.14 0.02 6.0 0.05 664.0 6.0 184
95.00 APA1431J95 0.14 -0.02 0.01 10.0 0.10 700.0 1.0 97
96.00 APA1424J96 0.02 -0.12 0.02 7.0 0.05 681.0 7.0 127
96.00 APA1431J96 0.11 -0.05 0.01 20.0 0.09 140.0 10.0 24
97.00 APA1424J97 0.03 -0.09 0.01 10.0 0.05 212.0 8.0 33
97.00 APA1431J97 0.41 0.25 0.01 20.0 0.09 126.0 15.0 33
98.00 APA1424J98 0.06 -0.05 0.01 10.0 0.05 599.0 1.0 234
98.00 APA1431J98 0.19 0.03 0.01 10.0 0.07 233.0 10.0 20
99.00 APA1424J99 0.43 0.33 0.01 10.0 0.05 205.0 12.0 40
99.00 APA1431J99 0.28 0.13 0.01 10.0 0.07 234.0 5.0 41
100.00 APA1424J100 0.02 -0.06 0.01 9.0 0.05 398.0 5.0 337
100.00 APA1431J100 0.10 -0.05 0.01 20.0 0.07 239.0 15.0 18
101.00 APA1424J101 0.02 -0.05 0.01 10.0 0.05 208.0 5.0 33
101.00 APA1431J101 0.06 -0.08 0.01 10.0 0.06 71.0 1.0 28
102.00 APA1424J102 0.08 0.01 0.01 18.0 0.05 191.0 9.0 44
102.00 APA1431J102 0.05 -0.08 0.01 10.0 0.06 223.0 3.0 44
103.00 APA1424J103 0.05 0.00 0.02 10.0 0.05 229.0 2.0 65
103.00 APA1431J103 0.08 -0.04 0.01 10.0 0.06 227.0 1.0 26
104.00 APA1424J104 0.03 -0.02 0.01 10.0 0.04 47.0 7.0 55
104.00 APA1431J104 0.06 -0.06 0.01 10.0 0.06 224.0 1.0 25
105.00 APA1424J105 0.02 -0.03 0.01 589.0 0.04 36.0 4.0 73
105.00 APA1431J105 0.77 0.65 0.01 10.0 0.06 214.0 2.0 2
106.00 APA1424J106 0.07 0.02 0.01 1008.0 0.04 36.0 2.0 15
106.00 APA1431J106 0.08 -0.02 0.01 10.0 0.05 51.0 1.0 7
107.00 APA1424J107 0.05 0.00 0.01 16.0 0.05 229.0 1.0 1
107.00 APA1431J107 0.03 -0.06 0.01 10.0 0.05 41.0 9.0 28
108.00 APA1424J108 0.05 0.00 0.01 16.0 0.05 185.0 0.0 0
108.00 APA1431J108 0.04 -0.04 0.01 10.0 0.05 48.0 3.0 3
109.00 APA1424J109 0.05 0.00 0.01 16.0 0.04 53.0 0.0 0
109.00 APA1431J109 0.18 0.10 0.01 1.0 0.05 36.0 24.0 24
110.00 APA1424J110 0.06 0.01 0.01 16.0 0.05 191.0 10.0 6
110.00 APA1431J110 0.20 0.12 0.02 1230.0 0.05 147.0 11.0 11
111.00 APA1424J111 0.05 0.00 0.01 16.0 0.04 53.0 0.0 0
111.00 APA1431J111 0.16 0.09 0.01 1237.0 0.05 108.0 20.0 20
112.00 APA1424J112 0.04 0.00 0.01 16.0 0.04 53.0 0.0 0
112.00 APA1431J112 0.06 0.00 0.01 16.0 0.05 158.0 0.0 0
113.00 APA1424J113 0.04 0.00 0.01 16.0 0.04 53.0 0.0 0
114.00 APA1424J114 0.05 0.00 0.01 16.0 0.04 53.0 0.0 0
115.00 APA1424J115 0.01 -0.04 0.01 25.0 0.04 53.0 20.0 50

Put Options: APA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 APA1424V70 0.50 -0.11 0.38 32.0 0.43 51.0 32.0 1,462
75.00 APA1424V75 1.92 0.00 2.55 30.0 2.79 626.0 15.0 69
75.00 APA1431V75 3.38 0.00 3.00 166.0 3.10 10.0 16.0 242
76.00 APA1424V76 5.06 1.76 3.25 425.0 4.20 1250.0 20.0 76
76.00 APA1431V76 3.45 0.00 3.65 900.0 3.95 345.0 74.0 452
77.00 APA1424V77 2.94 -0.61 3.90 932.0 5.50 1474.0 1.0 20
77.00 APA1431V77 4.05 -0.30 4.40 739.0 5.35 1543.0 12.0 119
77.50 APA1424V77.5 0.18 0.00 0.18 1473.0 0.33 911.0 0.0 0
78.00 APA1424V78 5.38 0.00 4.70 636.0 6.45 1308.0 60.0 92
78.00 APA1431V78 4.30 0.00 5.15 910.0 6.70 1503.0 21.0 38
79.00 APA1424V79 6.80 1.55 5.60 863.0 7.40 1126.0 1.0 18
79.00 APA1431V79 1.73 -3.82 6.00 891.0 7.60 1323.0 18.0 34
80.00 APA1424V80 2.23 -2.92 6.65 846.0 8.50 1126.0 9.0 31
80.00 APA1431V80 4.25 -1.15 6.85 112.0 8.55 989.0 7.0 34
81.00 APA1424V81 1.14 -5.26 7.65 562.0 9.40 1265.0 14.0 14
81.00 APA1431V81 1.97 -4.33 7.80 402.0 9.50 777.0 1.0 1
82.00 APA1424V82 3.30 -4.50 8.55 651.0 10.35 995.0 17.0 17
82.00 APA1431V82 3.70 -3.60 8.70 510.0 10.50 1174.0 10.0 10
82.50 APA1424V82.5 8.10 0.00 8.25 49.0 11.30 465.0 0.0 0
83.00 APA1424V83 8.80 0.00 9.60 322.0 11.45 587.0 0.0 0
83.00 APA1431V83 8.25 0.00 9.70 401.0 11.45 776.0 0.0 0
84.00 APA1424V84 4.88 -4.17 10.30 1191.0 12.40 1230.0 9.0 111
84.00 APA1431V84 3.92 -5.18 10.40 761.0 12.50 855.0 1.0 14
85.00 APA1424V85 3.80 -6.25 11.30 923.0 13.65 752.0 11.0 56
85.00 APA1431V85 4.50 -5.70 11.35 612.0 13.40 854.0 6.0 72
86.00 APA1424V86 6.61 -4.44 12.25 1092.0 14.35 882.0 90.0 307
86.00 APA1431V86 10.07 -0.98 12.35 717.0 14.40 1003.0 1.0 155
87.00 APA1424V87 6.55 -5.50 13.25 646.0 15.35 887.0 5.0 1,034
87.00 APA1431V87 13.03 0.00 13.35 722.0 15.35 860.0 13.0 212
88.00 APA1424V88 13.78 0.00 14.25 653.0 16.65 887.0 4.0 109
88.00 APA1431V88 3.60 -9.55 14.35 781.0 16.40 978.0 28.0 50
89.00 APA1424V89 12.41 -1.69 15.25 268.0 17.55 762.0 9.0 67
89.00 APA1431V89 8.65 -5.95 15.30 793.0 17.65 1039.0 1.0 190
90.00 APA1424V90 12.50 -2.65 16.30 156.0 18.65 751.0 20.0 60
90.00 APA1431V90 14.50 -0.55 16.25 816.0 18.40 589.0 1.0 181
91.00 APA1424V91 17.52 1.47 17.25 678.0 19.65 898.0 1.0 118
91.00 APA1431V91 13.62 -2.98 17.25 148.0 19.65 246.0 1.0 134
92.00 APA1424V92 21.30 4.25 17.75 550.0 20.65 527.0 2.0 58
92.00 APA1431V92 20.15 3.10 18.30 140.0 20.65 676.0 1.0 231
93.00 APA1424V93 22.03 3.98 18.75 546.0 21.90 577.0 1.0 54
93.00 APA1431V93 15.60 -2.45 19.30 140.0 21.65 246.0 1.0 205
94.00 APA1424V94 14.35 -5.00 19.75 573.0 22.60 331.0 3.0 73
94.00 APA1431V94 8.60 -10.85 20.30 140.0 22.70 246.0 48.0 53
95.00 APA1424V95 7.20 -13.15 20.75 573.0 23.95 335.0 1.0 61
95.00 APA1431V95 17.50 -3.00 21.30 140.0 23.55 739.0 10.0 97
96.00 APA1424V96 3.35 -18.00 21.75 487.0 24.85 330.0 17.0 39
96.00 APA1431V96 5.15 -16.60 21.80 165.0 24.75 590.0 11.0 18
97.00 APA1424V97 25.85 3.80 22.75 540.0 25.90 690.0 1.0 14
97.00 APA1431V97 17.62 -4.83 23.30 140.0 25.75 440.0 1.0 11
98.00 APA1424V98 2.91 -20.44 24.00 352.0 27.00 661.0 4.0 10
98.00 APA1431V98 18.60 -4.55 24.15 60.0 25.80 957.0 10.0 35
99.00 APA1424V99 11.47 -12.88 25.05 385.0 27.55 310.0 1.0 11
99.00 APA1431V99 24.05 0.00 25.35 140.0 27.70 242.0 0.0 0
100.00 APA1424V100 17.50 -7.55 25.75 690.0 29.00 295.0 1.0 13
100.00 APA1431V100 7.54 -17.51 26.30 59.0 28.55 440.0 2.0 33
101.00 APA1424V101 17.70 -8.80 26.75 437.0 29.85 340.0 1.0 3
101.00 APA1431V101 26.70 0.00 27.30 140.0 29.75 140.0 0.0 0
102.00 APA1424V102 4.50 -22.60 27.75 307.0 31.00 270.0 5.0 50
102.00 APA1431V102 27.55 0.00 27.65 61.0 29.80 166.0 0.0 0
103.00 APA1424V103 28.30 0.00 28.70 140.0 31.40 140.0 0.0 0
103.00 APA1431V103 28.00 0.00 28.75 85.0 31.40 367.0 0.0 0
104.00 APA1424V104 29.30 0.00 29.75 140.0 32.40 140.0 0.0 0
104.00 APA1431V104 29.55 0.00 29.70 61.0 32.40 200.0 0.0 0
105.00 APA1424V105 20.38 -10.07 30.75 510.0 33.75 510.0 7.0 7
105.00 APA1431V105 30.05 0.00 30.70 140.0 33.40 140.0 0.0 0
106.00 APA1424V106 21.36 -10.09 32.30 164.0 34.40 597.0 7.0 7
106.00 APA1431V106 31.20 0.00 31.70 140.0 34.40 140.0 0.0 0
107.00 APA1424V107 9.55 -22.75 33.15 75.0 35.55 440.0 10.0 10
107.00 APA1431V107 32.00 0.00 32.75 140.0 35.45 140.0 0.0 0
108.00 APA1424V108 33.50 0.00 33.70 140.0 35.85 166.0 0.0 0
108.00 APA1431V108 33.15 0.00 33.85 140.0 35.80 131.0 0.0 0
109.00 APA1424V109 34.30 0.00 35.30 140.0 37.20 140.0 0.0 0
109.00 APA1431V109 34.15 0.00 34.70 85.0 37.45 147.0 0.0 0
110.00 APA1424V110 35.15 0.00 35.70 140.0 37.85 131.0 0.0 0
110.00 APA1431V110 35.20 0.00 35.80 140.0 38.15 140.0 0.0 0
111.00 APA1424V111 36.15 0.00 36.75 140.0 38.90 128.0 0.0 0
111.00 APA1431V111 36.20 0.00 36.70 140.0 38.85 166.0 0.0 0
112.00 APA1424V112 37.00 0.00 37.75 140.0 39.85 166.0 0.0 0
112.00 APA1431V112 37.20 0.00 38.40 156.0 39.80 324.0 0.0 0
113.00 APA1424V113 38.15 0.00 38.70 140.0 40.90 128.0 0.0 0
114.00 APA1424V114 39.20 0.00 39.65 140.0 41.85 166.0 0.0 0
115.00 APA1424V115 40.50 0.00 40.70 140.0 42.85 166.0 0.0 0