Anadarko Petroleum Corp $110.02

up +0.13


20/8/2014 04:00 PM  |  NYSE : APC  
Industries : Energy / Independent Oil & Gas
Last Trade: 110.02
Trade Time: Aug 20 04:00 PM Eastern Daylight Time
Change: 0.13 (0.12 %)
Prev Close: 109.89
Open: 109.99
Bid: 104.21
Ask: 111.10
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get APC Trend Analysis - it has outperformed the S&P 500 by 3%
Options:

Call Options: APC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 APC1422H85 23.75 0.00 23.85 70.0 25.90 38.0 0.0 0
86.00 APC1422H86 22.75 0.00 22.85 70.0 24.80 38.0 0.0 0
89.00 APC1422H89 19.70 0.00 19.85 70.0 21.80 38.0 0.0 0
90.00 APC1422H90 18.70 0.00 18.85 70.0 20.85 38.0 0.0 0
90.00 APC1429H90 18.75 0.00 18.65 32.0 20.60 11.0 0.0 0
91.00 APC1422H91 18.40 0.00 17.85 20.0 20.10 14.0 0.0 0
94.00 APC1422H94 14.75 0.00 14.70 10.0 16.60 17.0 0.0 0
95.00 APC1422H95 13.80 0.00 14.80 159.0 15.40 83.0 0.0 0
95.00 APC1429H95 13.85 0.00 14.40 325.0 15.40 53.0 0.0 0
96.00 APC1422H96 12.75 0.00 13.80 159.0 14.40 82.0 0.0 0
96.00 APC1429H96 12.85 0.00 13.40 392.0 14.40 56.0 0.0 0
97.00 APC1422H97 11.85 0.00 12.80 69.0 13.35 79.0 0.0 0
97.00 APC1429H97 11.85 0.00 11.70 425.0 13.45 60.0 0.0 0
98.00 APC1422H98 10.80 0.00 10.85 69.0 12.35 48.0 0.0 0
98.00 APC1429H98 10.90 0.00 11.40 396.0 12.40 82.0 0.0 0
99.00 APC1422H99 9.95 0.00 9.55 503.0 11.95 69.0 0.0 0
99.00 APC1429H99 10.10 0.00 10.45 412.0 11.50 68.0 0.0 0
100.00 APC1422H100 9.00 0.00 9.30 310.0 10.35 32.0 0.0 0
100.00 APC1429H100 6.50 -2.65 9.45 382.0 10.45 36.0 69.0 69
101.00 APC1422H101 8.40 0.00 8.30 324.0 9.35 36.0 0.0 0
101.00 APC1429H101 8.25 0.00 8.50 398.0 9.50 92.0 0.0 0
102.00 APC1422H102 7.00 0.00 6.55 381.0 8.55 69.0 0.0 0
102.00 APC1429H102 7.35 0.00 6.90 431.0 8.55 59.0 0.0 0
103.00 APC1422H103 6.00 0.00 6.25 317.0 7.45 53.0 0.0 0
103.00 APC1429H103 5.50 -0.90 6.20 471.0 7.60 35.0 5.0 5
104.00 APC1422H104 5.10 0.00 5.30 312.0 6.40 48.0 0.0 0
104.00 APC1429H104 5.55 0.00 5.40 612.0 6.65 157.0 0.0 0
105.00 APC1422H105 5.00 0.00 4.40 444.0 5.35 70.0 30.0 30
105.00 APC1429H105 3.24 -2.19 5.15 721.0 5.75 114.0 1.0 8
106.00 APC1422H106 3.94 0.00 3.45 447.0 4.45 109.0 50.0 80
106.00 APC1429H106 2.69 -1.71 4.50 391.0 4.90 292.0 7.0 7
107.00 APC1422H107 2.80 -0.20 2.59 661.0 3.45 272.0 1.0 40
107.00 APC1429H107 3.00 -0.70 3.85 129.0 4.15 159.0 15.0 23
108.00 APC1422H108 2.35 0.05 2.29 28.0 2.60 467.0 10.0 142
108.00 APC1429H108 3.20 0.23 3.00 547.0 3.30 115.0 10.0 13
109.00 APC1422H109 1.52 -0.14 1.35 672.0 1.73 156.0 36.0 132
109.00 APC1429H109 2.71 0.00 2.27 581.0 2.67 120.0 6.0 85
110.00 APC1422H110 1.02 -0.08 0.91 321.0 1.07 77.0 241.0 841
110.00 APC1429H110 1.75 -0.19 1.87 410.0 2.10 122.0 50.0 713
111.00 APC1422H111 0.60 -0.20 0.56 59.0 0.66 36.0 22.0 234
111.00 APC1429H111 1.45 -0.15 1.49 38.0 1.61 62.0 7.0 37
112.00 APC1422H112 0.35 -0.10 0.31 41.0 0.39 71.0 32.0 616
112.00 APC1429H112 1.25 0.04 1.11 18.0 1.24 43.0 39.0 23
113.00 APC1422H113 0.42 0.00 0.15 449.0 0.25 74.0 21.0 283
113.00 APC1429H113 1.05 0.00 0.80 19.0 0.95 19.0 22.0 43
114.00 APC1422H114 0.27 0.01 0.08 309.0 0.20 255.0 61.0 619
114.00 APC1429H114 0.61 -0.16 0.61 399.0 0.73 24.0 16.0 12
115.00 APC1422H115 0.11 -0.12 0.03 10.0 0.12 6.0 543.0 591
115.00 APC1429H115 0.47 -0.16 0.38 614.0 0.58 50.0 10.0 6
116.00 APC1422H116 0.17 0.09 0.05 42.0 0.14 269.0 82.0 79
117.00 APC1422H117 0.17 0.11 0.01 10.0 0.18 102.0 5.0 40
118.00 APC1422H118 0.18 0.13 0.01 84.0 0.23 359.0 1.0 1
119.00 APC1422H119 0.04 0.00 0.01 31.0 0.22 287.0 0.0 0
120.00 APC1422H120 0.13 0.10 0.01 63.0 0.21 250.0 13.0 13
120.00 APC1429H120 0.29 0.00 0.08 511.0 0.28 135.0 2.0 2
121.00 APC1422H121 0.03 0.00 0.01 73.0 0.21 282.0 0.0 0
125.00 APC1422H125 0.09 0.07 0.02 36.0 0.20 88.0 78.0 78
125.00 APC1429H125 0.16 0.00 0.03 217.0 0.24 277.0 7.0 7
130.00 APC1422H130 0.08 0.07 0.01 10.0 0.09 40.0 37.0 37
135.00 APC1422H135 0.09 0.00 0.01 10.0 0.04 25.0 0.0 0
140.00 APC1422H140 0.04 0.00 0.01 5.0 0.04 35.0 0.0 0

Put Options: APC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 APC1422T85 0.04 0.00 0.00 0.0 0.04 35.0 0.0 0
86.00 APC1422T86 0.04 0.00 0.00 0.0 0.04 25.0 0.0 0
89.00 APC1422T89 0.05 0.00 0.00 0.0 0.04 25.0 0.0 0
90.00 APC1422T90 0.06 0.00 0.00 0.0 0.04 25.0 5.0 5
90.00 APC1429T90 0.24 0.00 0.00 0.0 0.14 5.0 0.0 0
91.00 APC1422T91 0.08 0.00 0.00 0.0 0.04 11.0 0.0 0
94.00 APC1422T94 0.19 0.00 0.01 25.0 0.07 25.0 0.0 0
95.00 APC1422T95 0.05 -0.14 0.02 26.0 0.12 45.0 1.0 1
95.00 APC1429T95 0.10 0.05 0.05 67.0 0.25 101.0 2.0 4
96.00 APC1422T96 0.02 0.00 0.02 25.0 0.16 10.0 1.0 204
96.00 APC1429T96 0.01 0.00 0.01 252.0 0.25 171.0 0.0 0
97.00 APC1422T97 0.02 0.00 0.04 25.0 0.03 1.0 1.0 12
97.00 APC1429T97 0.06 0.00 0.02 235.0 0.25 62.0 0.0 0
98.00 APC1422T98 0.19 0.00 0.06 11.0 0.20 98.0 0.0 0
98.00 APC1429T98 0.22 0.15 0.02 253.0 0.25 233.0 10.0 10
99.00 APC1422T99 0.01 0.00 0.01 10.0 0.20 98.0 0.0 0
99.00 APC1429T99 0.25 0.16 0.03 276.0 0.25 235.0 10.0 10
100.00 APC1422T100 0.04 0.00 0.01 10.0 0.05 1.0 7.0 22
100.00 APC1429T100 0.15 -0.05 0.05 423.0 0.25 399.0 90.0 16
101.00 APC1422T101 0.15 0.13 0.02 41.0 0.21 114.0 23.0 25
101.00 APC1429T101 0.34 0.22 0.07 328.0 0.27 192.0 6.0 6
102.00 APC1422T102 0.13 0.11 0.02 43.0 0.08 1.0 20.0 68
102.00 APC1429T102 0.12 -0.05 0.09 523.0 0.31 215.0 1.0 14
103.00 APC1422T103 0.09 0.06 0.03 29.0 0.11 143.0 25.0 311
103.00 APC1429T103 0.60 0.36 0.18 390.0 0.38 376.0 10.0 12
104.00 APC1422T104 0.13 0.06 0.03 4.0 0.13 60.0 25.0 537
104.00 APC1429T104 0.38 0.07 0.25 353.0 0.49 331.0 90.0 55
105.00 APC1422T105 0.05 -0.07 0.01 141.0 0.14 360.0 52.0 759
105.00 APC1429T105 0.51 -0.10 0.32 551.0 0.50 10.0 75.0 37
106.00 APC1422T106 0.17 0.00 0.05 118.0 0.20 144.0 40.0 115
106.00 APC1429T106 0.70 -0.13 0.52 492.0 0.68 10.0 75.0 5
107.00 APC1422T107 0.17 -0.14 0.11 334.0 0.24 471.0 20.0 107
107.00 APC1429T107 1.10 0.03 0.75 328.0 0.88 1.0 3.0 25
108.00 APC1422T108 0.30 -0.25 0.25 548.0 0.35 75.0 35.0 135
108.00 APC1429T108 1.38 0.00 1.00 577.0 1.22 134.0 10.0 22
109.00 APC1422T109 0.92 -0.13 0.46 732.0 0.63 88.0 37.0 67
109.00 APC1429T109 1.75 0.00 1.34 644.0 1.50 38.0 20.0 18
110.00 APC1422T110 1.00 -0.38 0.83 515.0 0.98 87.0 13.0 53
110.00 APC1429T110 2.43 0.28 1.77 600.0 1.95 44.0 20.0 55
111.00 APC1422T111 1.98 0.00 1.45 101.0 1.87 866.0 1.0 1
111.00 APC1429T111 2.58 0.00 2.35 467.0 2.55 44.0 0.0 0
112.00 APC1422T112 5.00 2.56 2.16 220.0 2.42 98.0 1.0 1
112.00 APC1429T112 3.45 0.20 2.97 142.0 3.30 327.0 2.0 0
113.00 APC1422T113 3.30 0.00 2.91 352.0 3.40 316.0 0.0 0
113.00 APC1429T113 3.95 0.00 3.60 470.0 3.90 125.0 0.0 0
114.00 APC1422T114 4.00 0.00 3.85 63.0 4.45 187.0 0.0 0
114.00 APC1429T114 4.95 0.00 4.55 77.0 4.75 41.0 4.0 10
115.00 APC1422T115 7.91 2.96 4.80 45.0 5.80 250.0 1.0 1
115.00 APC1429T115 5.75 0.00 5.20 491.0 5.80 424.0 3.0 3
116.00 APC1422T116 5.90 0.00 5.75 53.0 6.85 79.0 0.0 0
117.00 APC1422T117 6.95 0.00 6.75 99.0 7.80 120.0 0.0 0
118.00 APC1422T118 7.95 0.00 7.75 93.0 8.75 143.0 0.0 0
119.00 APC1422T119 8.75 0.00 8.75 94.0 9.75 153.0 0.0 0
120.00 APC1422T120 9.75 0.00 9.00 366.0 11.70 51.0 0.0 0
120.00 APC1429T120 9.40 0.00 9.75 57.0 11.45 60.0 0.0 0
121.00 APC1422T121 10.90 0.00 10.70 101.0 11.25 94.0 0.0 0
125.00 APC1422T125 14.75 0.00 14.70 113.0 15.75 94.0 0.0 0
125.00 APC1429T125 14.85 0.00 14.75 78.0 16.00 84.0 0.0 0
130.00 APC1422T130 19.70 0.00 19.55 70.0 21.10 38.0 0.0 0
135.00 APC1422T135 24.60 0.00 24.15 70.0 26.05 38.0 0.0 0
140.00 APC1422T140 29.60 0.00 29.25 70.0 30.65 38.0 0.0 0
Trading Center