Anadarko Petroleum Corp $111.57

down -1.12


2/9/2014 04:00 PM  |  NYSE : APC  
Industries : Energy / Independent Oil & Gas
Last Trade: 111.57
Trade Time: Sep 02 04:00 PM Eastern Daylight Time
Change: -1.12 (-0.99 %)
Prev Close: 112.69
Open: 112.08
Bid: 108.90
Ask: 112.45
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get APC Trend Analysis - it has underperformed the S&P 500 by 1%
Options:

Call Options: APC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 APC1420I75 36.40 0.00 35.65 24.0 36.95 24.0 0.0 0
80.00 APC1420I80 31.40 0.00 30.75 37.0 31.95 24.0 0.0 0
85.00 APC1405I85 26.05 0.00 25.75 22.0 26.95 22.0 0.0 0
85.00 APC1412I85 26.35 0.00 25.65 12.0 27.00 16.0 0.0 0
85.00 APC1420I85 26.35 0.00 25.75 37.0 26.95 24.0 0.0 0
89.00 APC1420I89 22.25 0.00 21.65 103.0 22.90 45.0 0.0 0
90.00 APC1405I90 21.95 0.70 20.75 64.0 22.20 10.0 13.0 13
90.00 APC1412I90 21.25 0.00 20.80 64.0 22.00 62.0 0.0 0
90.00 APC1420I90 21.92 0.67 20.65 103.0 21.90 45.0 10.0 21
91.00 APC1420I91 20.25 0.00 19.70 299.0 21.00 35.0 0.0 0
94.00 APC1420I94 17.25 0.00 16.75 300.0 17.85 62.0 0.0 0
95.00 APC1405I95 16.10 0.00 15.80 64.0 16.80 94.0 0.0 0
95.00 APC1412I95 16.20 0.00 15.75 312.0 16.85 62.0 0.0 0
95.00 APC1420I95 16.95 0.70 15.70 298.0 16.85 72.0 1.0 12,577
95.00 APC1426I95 16.20 0.00 15.70 22.0 16.95 83.0 0.0 0
96.00 APC1405I96 15.00 0.00 14.80 130.0 15.80 53.0 0.0 0
96.00 APC1412I96 15.20 0.00 14.70 339.0 15.85 111.0 0.0 0
96.00 APC1420I96 15.25 0.00 14.70 321.0 15.85 140.0 0.0 0
96.00 APC1426I96 15.25 0.00 14.70 44.0 15.90 79.0 0.0 0
97.00 APC1405I97 14.00 0.00 13.80 23.0 14.85 95.0 0.0 0
97.00 APC1412I97 14.20 0.00 13.80 329.0 14.90 152.0 0.0 0
97.00 APC1426I97 14.15 0.00 13.80 173.0 14.85 63.0 0.0 0
98.00 APC1405I98 13.00 0.00 12.80 23.0 13.90 95.0 0.0 0
98.00 APC1412I98 13.15 0.00 12.75 82.0 13.85 105.0 0.0 0
98.00 APC1426I98 13.15 0.00 12.85 33.0 13.90 85.0 0.0 0
99.00 APC1405I99 11.95 0.00 11.70 23.0 12.90 81.0 0.0 0
99.00 APC1412I99 12.20 0.00 11.75 317.0 12.85 123.0 0.0 0
99.00 APC1420I99 12.30 0.00 11.80 323.0 12.85 135.0 0.0 0
99.00 APC1426I99 12.15 0.00 11.85 170.0 13.10 77.0 0.0 0
100.00 APC1405I100 6.85 -4.10 10.80 454.0 12.00 391.0 160.0 188
100.00 APC1412I100 11.20 0.00 10.75 308.0 11.85 78.0 0.0 0
100.00 APC1420I100 11.10 -1.27 10.85 335.0 11.90 175.0 2.0 1,867
100.00 APC1426I100 8.80 -2.25 10.85 282.0 12.00 283.0 10.0 11
101.00 APC1405I101 10.97 0.00 9.85 365.0 11.05 251.0 3.0 5
101.00 APC1412I101 10.15 0.00 9.80 335.0 10.85 88.0 0.0 0
101.00 APC1420I101 10.35 0.00 9.80 313.0 11.00 264.0 0.0 0
101.00 APC1426I101 8.05 -2.05 9.95 211.0 11.00 232.0 17.0 24
102.00 APC1405I102 8.95 0.00 8.85 351.0 9.85 112.0 0.0 0
102.00 APC1412I102 9.15 0.00 8.80 349.0 9.95 84.0 0.0 0
102.00 APC1420I102 10.49 0.29 8.95 639.0 9.95 723.0 20.0 16
102.00 APC1426I102 9.10 0.00 9.15 208.0 10.20 268.0 10.0 17
103.00 APC1405I103 7.95 0.00 7.90 345.0 8.85 153.0 0.0 0
103.00 APC1412I103 8.15 0.00 7.90 334.0 8.90 425.0 0.0 0
103.00 APC1420I103 8.72 0.00 8.00 489.0 9.00 456.0 5.0 32
103.00 APC1426I103 8.30 0.00 8.40 383.0 9.15 607.0 0.0 0
104.00 APC1405I104 7.00 0.00 6.85 166.0 7.85 142.0 0.0 0
104.00 APC1412I104 8.80 0.00 6.95 455.0 7.90 338.0 10.0 5
104.00 APC1420I104 6.35 -1.20 7.10 497.0 8.05 614.0 9.0 9
104.00 APC1426I104 7.90 0.25 7.90 43.0 8.25 649.0 80.0 81
105.00 APC1405I105 8.30 2.25 5.85 316.0 6.85 146.0 5.0 8
105.00 APC1412I105 3.70 -2.55 6.05 460.0 6.95 429.0 1.0 1
105.00 APC1420I105 6.45 -0.25 6.35 607.0 7.15 641.0 8.0 830
105.00 APC1426I105 6.70 0.00 7.10 51.0 7.30 405.0 0.0 0
106.00 APC1405I106 5.05 0.00 5.00 341.0 5.90 559.0 0.0 0
106.00 APC1412I106 5.55 0.00 5.15 566.0 6.05 798.0 0.0 0
106.00 APC1420I106 6.35 -0.70 5.45 711.0 6.10 120.0 1.0 32
106.00 APC1426I106 6.20 -0.85 6.30 238.0 6.55 130.0 54.0 54
107.00 APC1405I107 4.30 0.00 4.00 529.0 4.90 485.0 0.0 0
107.00 APC1412I107 3.25 -2.45 4.35 824.0 5.15 827.0 20.0 20
107.00 APC1420I107 4.95 0.00 4.75 804.0 5.30 46.0 2.0 134
107.00 APC1426I107 5.50 -0.70 5.50 105.0 5.70 437.0 16.0 16
108.00 APC1405I108 3.55 0.00 3.10 796.0 3.90 797.0 0.0 0
108.00 APC1412I108 4.85 0.00 3.70 757.0 4.30 922.0 3.0 3
108.00 APC1420I108 4.10 -1.20 4.00 793.0 4.65 924.0 1.0 62
108.00 APC1426I108 5.05 -0.35 4.85 102.0 5.05 466.0 5.0 17
109.00 APC1405I109 2.55 -0.34 2.28 794.0 3.05 905.0 6.0 91
109.00 APC1412I109 3.38 -0.27 3.20 318.0 3.55 946.0 2.0 9
109.00 APC1420I109 4.40 0.64 3.70 41.0 3.85 853.0 7.0 130
109.00 APC1426I109 3.85 -0.15 4.15 103.0 4.35 301.0 1.0 2
110.00 APC1405I110 1.66 -1.22 1.62 908.0 2.19 864.0 10.0 21
110.00 APC1412I110 2.76 -0.29 2.55 301.0 2.76 719.0 13.0 40
110.00 APC1420I110 3.05 -1.05 2.86 1133.0 3.30 323.0 88.0 7,034
110.00 APC1426I110 3.34 -0.71 3.55 429.0 3.80 312.0 29.0 230
111.00 APC1405I111 1.35 -0.74 1.33 199.0 1.49 691.0 123.0 94
111.00 APC1412I111 1.91 -0.80 1.82 954.0 2.23 968.0 10.0 12
111.00 APC1420I111 3.20 0.00 2.54 30.0 2.69 215.0 4.0 392
111.00 APC1426I111 2.98 -0.82 3.00 279.0 3.30 871.0 5.0 78
112.00 APC1405I112 0.73 -0.99 0.80 85.0 0.91 488.0 61.0 364
112.00 APC1412I112 1.55 -0.19 1.52 428.0 1.72 486.0 8.0 4
112.00 APC1420I112 2.18 -0.73 2.06 400.0 2.23 678.0 88.0 288
112.00 APC1426I112 2.68 -0.50 2.58 24.0 2.73 101.0 2.0 17
113.00 APC1405I113 0.47 -0.76 0.49 221.0 0.58 598.0 333.0 133
113.00 APC1412I113 1.23 -0.02 1.16 173.0 1.32 758.0 9.0 4
113.00 APC1420I113 1.72 -0.74 1.66 311.0 1.81 515.0 32.0 302
113.00 APC1426I113 2.76 -0.06 2.17 29.0 2.31 1.0 1.0 1
114.00 APC1405I114 0.33 -0.50 0.28 52.0 0.33 13.0 379.0 210
114.00 APC1412I114 1.36 -0.04 0.73 724.0 1.00 925.0 4.0 19
114.00 APC1420I114 1.39 -0.55 1.35 73.0 1.45 5.0 20.0 163
114.00 APC1426I114 2.00 0.17 1.77 210.0 1.93 168.0 1.0 34
115.00 APC1405I115 0.21 -0.29 0.15 318.0 0.21 72.0 443.0 310
115.00 APC1412I115 1.00 -0.10 0.56 829.0 0.75 874.0 22.0 54
115.00 APC1420I115 1.10 -0.55 1.06 239.0 1.14 101.0 384.0 9,369
115.00 APC1426I115 2.00 0.00 1.51 10.0 1.60 1.0 5.0 192
116.00 APC1420I116 0.81 -0.33 0.86 17.0 0.93 460.0 21.0 92
117.00 APC1420I117 0.70 -0.35 0.66 239.0 0.76 620.0 24.0 1,283
118.00 APC1420I118 0.54 -0.27 0.53 195.0 0.61 352.0 58.0 517
119.00 APC1420I119 0.51 -0.14 0.44 209.0 0.53 368.0 3.0 323
120.00 APC1405I120 0.13 0.00 0.02 303.0 0.18 834.0 86.0 249
120.00 APC1412I120 0.22 -0.07 0.18 98.0 0.25 87.0 1.0 62
120.00 APC1420I120 0.43 -0.15 0.37 70.0 0.43 38.0 639.0 7,617
121.00 APC1420I121 0.45 0.00 0.30 201.0 0.41 722.0 2.0 3
122.00 APC1420I122 0.35 0.00 0.25 286.0 0.36 404.0 20.0 8
125.00 APC1405I125 0.01 0.00 0.01 50.0 0.13 775.0 0.0 0
125.00 APC1412I125 0.14 0.00 0.04 265.0 0.19 753.0 3.0 23
125.00 APC1420I125 0.24 -0.05 0.18 55.0 0.33 324.0 31.0 918
130.00 APC1405I130 0.01 0.00 0.01 1.0 0.11 198.0 0.0 0
130.00 APC1412I130 0.16 0.12 0.04 57.0 0.15 572.0 1.0 1
130.00 APC1420I130 0.11 0.02 0.05 290.0 0.18 523.0 5.0 2,731
135.00 APC1420I135 0.16 0.10 0.01 381.0 0.16 112.0 1.0 21
140.00 APC1420I140 0.25 0.21 0.03 87.0 0.14 313.0 2.0 30
145.00 APC1420I145 0.02 0.00 0.01 56.0 0.13 489.0 0.0 0
150.00 APC1420I150 0.11 0.10 0.01 1.0 0.13 80.0 5.0 5
155.00 APC1420I155 0.08 0.07 0.01 6.0 0.09 31.0 3.0 14

Put Options: APC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 APC1420U75 0.01 0.00 0.01 9.0 0.01 20.0 12.0 206
80.00 APC1420U80 0.03 -0.06 0.03 10.0 0.07 33.0 10.0 73
85.00 APC1405U85 0.04 0.00 0.00 0.0 0.04 33.0 0.0 0
85.00 APC1412U85 0.04 -0.05 0.00 0.0 0.07 53.0 11.0 11
85.00 APC1420U85 0.11 -0.03 0.01 71.0 0.14 211.0 1.0 64
89.00 APC1420U89 0.13 -0.03 0.01 5.0 0.14 371.0 1.0 1
90.00 APC1405U90 0.05 0.00 0.01 1.0 0.04 33.0 0.0 0
90.00 APC1412U90 0.17 0.00 0.01 12.0 0.15 175.0 0.0 0
90.00 APC1420U90 0.05 -0.01 0.01 42.0 0.15 737.0 2.0 316
91.00 APC1420U91 0.14 0.13 0.01 84.0 0.15 635.0 5.0 5
94.00 APC1420U94 0.33 0.30 0.03 149.0 0.17 951.0 1.0 1
95.00 APC1405U95 0.02 0.00 0.01 5.0 0.09 43.0 1.0 5
95.00 APC1412U95 0.04 0.03 0.01 1.0 0.16 369.0 3.0 4
95.00 APC1420U95 0.07 -0.10 0.04 163.0 0.11 654.0 189.0 2,323
95.00 APC1426U95 0.79 0.72 0.03 288.0 0.23 623.0 1.0 1
96.00 APC1405U96 0.15 0.00 0.01 5.0 0.12 42.0 0.0 0
96.00 APC1412U96 0.01 0.00 0.01 1.0 0.16 362.0 0.0 0
96.00 APC1420U96 0.17 0.14 0.06 73.0 0.18 865.0 19.0 28
96.00 APC1426U96 0.21 0.13 0.04 330.0 0.25 655.0 1.0 1
97.00 APC1405U97 0.02 -0.13 0.01 5.0 0.14 187.0 2.0 1
97.00 APC1412U97 0.02 0.00 0.01 149.0 0.17 614.0 0.0 0
97.00 APC1426U97 0.87 0.75 0.07 326.0 0.28 677.0 12.0 12
98.00 APC1405U98 0.02 -0.01 0.01 5.0 0.14 122.0 1.0 0
98.00 APC1412U98 0.02 0.00 0.02 150.0 0.18 919.0 0.0 0
98.00 APC1426U98 0.57 0.41 0.12 173.0 0.31 713.0 1.0 1
99.00 APC1405U99 0.02 -0.14 0.01 24.0 0.14 121.0 1.0 11
99.00 APC1412U99 0.03 0.00 0.03 147.0 0.19 920.0 0.0 0
99.00 APC1420U99 0.16 0.04 0.09 157.0 0.22 887.0 1.0 235
99.00 APC1426U99 1.25 1.07 0.14 457.0 0.36 791.0 11.0 10
100.00 APC1405U100 0.03 0.02 0.01 5.0 0.03 1.0 200.0 201
100.00 APC1412U100 0.18 0.00 0.04 136.0 0.20 822.0 10.0 33
100.00 APC1420U100 0.18 -0.02 0.14 21.0 0.21 949.0 28.0 1,906
100.00 APC1426U100 0.47 0.22 0.19 405.0 0.37 376.0 15.0 22
101.00 APC1405U101 0.26 0.25 0.01 1.0 0.14 224.0 2.0 2
101.00 APC1412U101 0.07 0.00 0.05 270.0 0.22 947.0 0.0 0
101.00 APC1420U101 0.33 0.14 0.16 298.0 0.31 991.0 11.0 150
101.00 APC1426U101 0.44 0.00 0.25 473.0 0.44 334.0 17.0 18
102.00 APC1405U102 0.06 0.00 0.03 5.0 0.14 215.0 2.0 7
102.00 APC1412U102 0.10 0.00 0.07 419.0 0.24 932.0 0.0 0
102.00 APC1420U102 0.25 0.04 0.20 658.0 0.37 1090.0 3.0 45
102.00 APC1426U102 0.40 -0.03 0.36 306.0 0.54 474.0 20.0 61
103.00 APC1405U103 0.41 0.39 0.01 1.0 0.15 246.0 2.0 69
103.00 APC1412U103 0.38 0.23 0.11 365.0 0.29 935.0 1.0 33
103.00 APC1420U103 0.36 0.02 0.26 644.0 0.44 1036.0 26.0 109
103.00 APC1426U103 0.68 0.00 0.50 46.0 0.69 492.0 5.0 21
104.00 APC1405U104 0.21 0.18 0.01 1.0 0.16 714.0 3.0 132
104.00 APC1412U104 0.33 0.00 0.15 497.0 0.34 1059.0 25.0 75
104.00 APC1420U104 0.53 0.00 0.32 806.0 0.53 991.0 14.0 139
104.00 APC1426U104 1.05 0.44 0.61 226.0 0.78 477.0 1.0 45
105.00 APC1405U105 0.27 0.24 0.01 192.0 0.17 724.0 181.0 177
105.00 APC1412U105 0.34 0.00 0.21 716.0 0.36 863.0 35.0 62
105.00 APC1420U105 0.54 0.04 0.49 75.0 0.56 95.0 331.0 3,037
105.00 APC1426U105 1.27 0.55 0.78 201.0 0.89 96.0 1.0 108
106.00 APC1405U106 0.16 0.00 0.03 12.0 0.08 10.0 5.0 42
106.00 APC1412U106 0.36 0.02 0.28 845.0 0.42 659.0 7.0 5
106.00 APC1420U106 0.64 -0.03 0.64 373.0 0.74 261.0 2.0 257
106.00 APC1426U106 1.20 0.29 0.97 285.0 1.09 83.0 2.0 23
107.00 APC1405U107 0.43 0.32 0.06 487.0 0.14 118.0 3.0 28
107.00 APC1412U107 0.89 0.42 0.44 608.0 0.60 795.0 10.0 31
107.00 APC1420U107 1.09 0.03 0.84 796.0 0.95 277.0 22.0 343
107.00 APC1426U107 1.13 0.00 1.23 120.0 1.35 67.0 0.0 0
108.00 APC1405U108 0.16 -0.11 0.13 645.0 0.21 717.0 139.0 218
108.00 APC1412U108 0.89 0.26 0.69 17.0 0.79 732.0 6.0 37
108.00 APC1420U108 1.05 -0.26 1.08 794.0 1.23 1093.0 6.0 295
108.00 APC1426U108 1.73 0.00 1.53 65.0 1.65 68.0 1.0 16
109.00 APC1405U109 0.43 0.11 0.24 479.0 0.32 631.0 139.0 602
109.00 APC1412U109 1.30 0.00 0.94 69.0 1.08 873.0 4.0 5
109.00 APC1420U109 1.71 0.41 1.43 258.0 1.53 113.0 69.0 257
109.00 APC1426U109 1.70 0.05 1.87 56.0 2.03 20.0 30.0 2
110.00 APC1405U110 0.49 -0.26 0.45 414.0 0.55 466.0 163.0 47
110.00 APC1412U110 1.05 -0.07 1.28 503.0 1.40 532.0 7.0 6
110.00 APC1420U110 1.85 0.15 1.83 24.0 1.91 148.0 81.0 1,126
110.00 APC1426U110 2.38 0.34 2.29 30.0 2.41 34.0 2.0 7
111.00 APC1405U111 1.07 0.33 0.74 827.0 0.88 886.0 114.0 85
111.00 APC1412U111 2.10 0.69 1.71 635.0 1.84 362.0 2.0 27
111.00 APC1420U111 2.63 0.48 2.28 83.0 2.37 123.0 26.0 103
111.00 APC1426U111 4.30 1.87 2.75 21.0 2.86 36.0 10.0 10
112.00 APC1405U112 1.11 -0.02 1.28 94.0 1.40 169.0 68.0 175
112.00 APC1412U112 2.18 0.34 2.24 395.0 2.35 103.0 9.0 2
112.00 APC1420U112 3.17 0.32 2.79 106.0 2.91 338.0 6.0 343
112.00 APC1426U112 3.20 0.34 3.15 594.0 3.40 545.0 9.0 0
113.00 APC1405U113 2.30 0.82 1.85 647.0 2.24 1113.0 1.0 75
113.00 APC1412U113 2.33 -0.57 2.82 152.0 2.95 262.0 10.0 2
113.00 APC1420U113 3.85 0.92 3.30 642.0 3.55 541.0 13.0 223
113.00 APC1426U113 4.26 0.86 3.85 70.0 4.00 79.0 4.0 18
114.00 APC1405U114 7.45 5.40 2.68 463.0 3.40 1218.0 10.0 10
114.00 APC1412U114 4.20 0.00 3.40 814.0 3.70 305.0 5.0 5
114.00 APC1420U114 4.50 0.44 3.95 596.0 4.20 393.0 12.0 76
114.00 APC1426U114 8.85 4.95 4.45 71.0 4.65 206.0 24.0 24
115.00 APC1405U115 3.99 0.00 3.40 615.0 4.30 1145.0 2.0 24
115.00 APC1412U115 4.40 -0.50 4.25 111.0 4.45 558.0 1.0 11
115.00 APC1420U115 5.21 1.11 4.60 715.0 4.95 571.0 4.0 179
115.00 APC1426U115 6.40 1.85 5.10 327.0 5.80 949.0 45.0 26
116.00 APC1420U116 6.10 1.30 5.50 95.0 5.90 1197.0 2.0 7
117.00 APC1420U117 7.25 1.70 6.25 577.0 7.10 1241.0 5.0 5
118.00 APC1420U118 6.85 0.00 7.05 610.0 7.95 1111.0 1.0 1
119.00 APC1420U119 8.10 -0.25 7.90 465.0 8.85 1105.0 5.0 12
120.00 APC1405U120 7.25 0.00 8.25 78.0 9.25 303.0 0.0 0
120.00 APC1412U120 7.80 0.00 8.60 63.0 9.65 323.0 0.0 0
120.00 APC1420U120 10.50 2.45 8.85 410.0 9.80 1065.0 2.0 124
121.00 APC1420U121 10.95 2.00 9.75 63.0 10.85 605.0 6.0 28
122.00 APC1420U122 11.05 1.25 10.65 72.0 11.80 624.0 1.0 0
125.00 APC1405U125 12.20 0.00 12.80 20.0 14.25 156.0 0.0 0
125.00 APC1412U125 12.45 0.00 13.45 49.0 14.60 7.0 0.0 0
125.00 APC1420U125 20.00 7.35 13.20 72.0 14.70 462.0 3.0 85
130.00 APC1405U130 17.20 0.00 18.20 22.0 19.20 22.0 0.0 0
130.00 APC1412U130 17.30 0.00 18.40 38.0 19.70 45.0 0.0 0
130.00 APC1420U130 25.80 8.30 18.15 91.0 19.70 65.0 2000.0 2,000
135.00 APC1420U135 27.20 4.75 23.15 90.0 24.70 70.0 1.0 1
140.00 APC1420U140 27.50 0.00 28.35 52.0 29.60 75.0 0.0 0
145.00 APC1420U145 32.30 0.00 32.15 11.0 34.80 21.0 0.0 0
150.00 APC1420U150 37.45 0.00 38.15 10.0 39.55 10.0 0.0 0
155.00 APC1420U155 42.50 0.00 43.00 10.0 44.55 10.0 0.0 0
Trading Center