$90.98 -1.19 (-1.29%) Anadarko Petroleum Corp - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 90.98
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -1.19 (-1.29%)
Prev Close: 92.17
Open: 91.52
Bid: 91.00
Ask: 92.19
Options:

Call Options: APC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 APC1431J65 26.25 0.00 24.90 69.0 27.00 208.0 0.0 0
70.00 APC1431J70 21.10 0.00 19.95 81.0 22.30 267.0 0.0 0
75.00 APC1431J75 12.20 -3.60 14.95 113.0 16.75 221.0 25.0 25
76.00 APC1431J76 14.85 0.00 13.95 150.0 15.75 228.0 0.0 0
77.00 APC1431J77 13.85 0.00 13.05 91.0 14.75 193.0 0.0 0
77.50 APC1431J77.5 0.00 0.00 8.05 264.0 10.40 227.0 0.0 0
78.00 APC1431J78 12.85 0.00 12.05 141.0 13.75 170.0 0.0 0
79.00 APC1431J79 10.90 -1.00 10.85 177.0 12.75 144.0 12.0 12
80.00 APC1431J80 8.75 -2.10 10.10 177.0 11.70 126.0 11.0 58
81.00 APC1431J81 9.60 -0.35 9.15 176.0 10.70 213.0 11.0 11
82.00 APC1431J82 8.35 -0.65 8.30 149.0 9.65 182.0 1.0 1
83.00 APC1431J83 7.00 -1.10 7.40 443.0 8.60 639.0 8.0 9
84.00 APC1431J84 7.45 0.25 6.60 532.0 7.70 754.0 8.0 56
85.00 APC1431J85 8.00 1.80 6.00 378.0 6.85 464.0 1.0 42
86.00 APC1431J86 5.05 -1.45 5.25 354.0 6.25 492.0 17.0 26
87.00 APC1431J87 6.00 0.00 4.45 485.0 5.15 153.0 2.0 35
88.00 APC1431J88 3.90 -1.20 3.75 438.0 4.40 519.0 26.0 21
89.00 APC1431J89 4.33 0.28 2.84 508.0 3.70 745.0 5.0 57
90.00 APC1431J90 4.10 0.00 2.50 452.0 3.15 954.0 3.0 148
91.00 APC1431J91 2.97 0.00 1.87 432.0 2.56 831.0 4.0 0
92.00 APC1431J92 1.90 -0.40 1.70 83.0 1.93 254.0 13.0 517
93.00 APC1431J93 1.38 -0.92 1.30 93.0 1.50 132.0 69.0 228
94.00 APC1431J94 1.02 -0.53 0.99 54.0 1.10 10.0 29.0 72
95.00 APC1431J95 0.79 -0.51 0.73 198.0 0.90 79.0 59.0 350
96.00 APC1431J96 0.64 -0.25 0.51 390.0 0.70 83.0 20.0 80
97.00 APC1431J97 0.84 0.00 0.38 356.0 0.62 403.0 2.0 52
98.00 APC1431J98 0.41 0.03 0.29 308.0 0.49 223.0 150.0 37
99.00 APC1431J99 0.30 0.01 0.22 276.0 0.36 43.0 42.0 43
100.00 APC1431J100 0.30 0.06 0.25 3.0 0.30 130.0 30.0 595
101.00 APC1431J101 0.48 0.30 0.11 365.0 0.36 441.0 2.0 49
102.00 APC1431J102 0.15 -0.13 0.15 1.0 0.20 10.0 7.0 879
103.00 APC1431J103 0.35 0.28 0.03 378.0 0.23 353.0 2.0 20
104.00 APC1431J104 0.36 0.29 0.02 367.0 0.18 210.0 1.0 21
105.00 APC1431J105 0.09 -0.04 0.09 2.0 0.12 55.0 136.0 822
106.00 APC1431J106 0.36 0.35 0.01 15.0 0.25 352.0 2.0 155
107.00 APC1431J107 0.49 0.22 0.02 420.0 0.25 441.0 103.0 28
108.00 APC1431J108 0.37 0.36 0.01 35.0 0.25 448.0 5.0 54
109.00 APC1431J109 0.31 0.30 0.01 21.0 0.25 141.0 8.0 354
110.00 APC1431J110 0.08 -0.17 0.01 10.0 0.23 88.0 276.0 1,280
111.00 APC1431J111 0.14 -0.12 0.04 39.0 0.25 204.0 30.0 37
112.00 APC1431J112 0.16 -0.11 0.03 67.0 0.25 165.0 1.0 2
113.00 APC1431J113 0.30 0.03 0.02 133.0 0.25 196.0 1.0 1
114.00 APC1431J114 0.83 0.58 0.02 38.0 0.25 69.0 1.0 1
115.00 APC1431J115 0.14 0.06 0.02 39.0 0.04 5.0 2.0 75
116.00 APC1431J116 0.35 0.08 0.01 90.0 0.25 195.0 2.0 14
117.00 APC1431J117 0.12 -0.13 0.01 64.0 0.25 131.0 2.0 6
118.00 APC1431J118 0.26 0.00 0.01 50.0 0.25 130.0 0.0 0
119.00 APC1431J119 0.27 0.00 0.01 38.0 0.25 121.0 0.0 0
120.00 APC1431J120 0.51 0.39 0.01 16.0 0.25 116.0 2.0 7
121.00 APC1431J121 0.57 0.52 0.01 10.0 0.23 116.0 21.0 21
122.00 APC1431J122 0.17 -0.05 0.03 152.0 0.18 48.0 8.0 8
123.00 APC1431J123 0.43 0.18 0.02 127.0 0.18 56.0 5.0 5
124.00 APC1431J124 0.19 0.00 0.03 101.0 0.14 33.0 0.0 0
125.00 APC1431J125 0.16 0.15 0.01 3.0 0.03 8.0 12.0 14
126.00 APC1431J126 0.28 0.10 0.01 150.0 0.13 31.0 1.0 1

Put Options: APC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 APC1431V65 0.04 0.00 0.03 87.0 0.04 7.0 0.0 0
70.00 APC1431V70 0.05 0.00 0.01 216.0 0.14 135.0 6.0 34
75.00 APC1431V75 0.21 0.20 0.01 309.0 0.25 578.0 20.0 73
76.00 APC1431V76 0.01 0.00 0.01 333.0 0.25 315.0 0.0 0
77.00 APC1431V77 0.31 0.30 0.02 343.0 0.25 277.0 25.0 45
77.50 APC1431V77.5 0.00 0.00 0.60 385.0 1.46 47.0 0.0 0
78.00 APC1431V78 0.36 0.34 0.03 358.0 0.25 250.0 43.0 45
79.00 APC1431V79 1.07 1.03 0.05 366.0 0.33 371.0 90.0 80
80.00 APC1431V80 0.53 0.45 0.06 410.0 0.31 169.0 30.0 41
81.00 APC1431V81 0.67 0.56 0.08 449.0 0.34 102.0 1.0 1
82.00 APC1431V82 0.36 0.19 0.12 526.0 0.47 535.0 31.0 321
83.00 APC1431V83 0.34 0.16 0.30 417.0 0.52 32.0 25.0 237
84.00 APC1431V84 0.51 0.11 0.43 179.0 0.56 38.0 2682.0 494
85.00 APC1431V85 0.80 0.44 0.53 200.0 0.76 625.0 1.0 124
86.00 APC1431V86 0.75 0.04 0.64 84.0 0.89 230.0 13.0 47
87.00 APC1431V87 1.00 0.30 0.81 551.0 1.00 43.0 2.0 44
88.00 APC1431V88 1.20 0.43 1.09 254.0 1.34 254.0 251.0 11
89.00 APC1431V89 1.55 0.45 1.38 259.0 1.74 605.0 70.0 218
90.00 APC1431V90 1.90 0.45 1.77 54.0 2.06 670.0 274.0 42
91.00 APC1431V91 2.00 0.23 2.12 535.0 2.66 478.0 1.0 28
92.00 APC1431V92 2.30 0.00 2.71 271.0 3.35 995.0 5.0 42
93.00 APC1431V93 3.59 1.17 3.30 287.0 3.75 800.0 10.0 49
94.00 APC1431V94 3.63 0.64 3.95 227.0 4.95 1096.0 2.0 33
95.00 APC1431V95 5.10 1.85 4.75 48.0 5.60 1020.0 1.0 52
96.00 APC1431V96 3.95 0.00 5.55 158.0 6.25 608.0 0.0 0
97.00 APC1431V97 7.25 2.60 5.90 515.0 7.55 679.0 10.0 76
98.00 APC1431V98 6.43 0.53 6.95 462.0 8.45 692.0 190.0 222
99.00 APC1431V99 7.98 1.68 8.00 72.0 9.40 317.0 2.0 234
100.00 APC1431V100 9.35 1.37 8.95 74.0 9.75 179.0 5.0 75
101.00 APC1431V101 8.05 0.00 8.90 170.0 10.80 180.0 0.0 0
102.00 APC1431V102 6.40 -2.45 9.90 185.0 11.70 97.0 12.0 22
103.00 APC1431V103 9.65 -0.20 10.85 166.0 12.85 193.0 12.0 49
104.00 APC1431V104 10.80 0.00 11.85 177.0 13.65 123.0 1.0 17
105.00 APC1431V105 18.05 6.15 12.90 105.0 14.70 129.0 6.0 18
106.00 APC1431V106 10.40 -2.40 14.00 192.0 15.65 99.0 27.0 27
107.00 APC1431V107 13.65 0.00 14.95 142.0 16.75 174.0 0.0 0
108.00 APC1431V108 14.65 0.00 16.05 115.0 17.70 166.0 0.0 0
109.00 APC1431V109 16.08 0.38 16.90 129.0 19.00 241.0 10.0 10
110.00 APC1431V110 12.75 -3.90 17.90 120.0 19.80 189.0 5.0 5
111.00 APC1431V111 17.70 0.00 18.95 166.0 21.15 261.0 0.0 0
112.00 APC1431V112 18.60 0.00 19.95 77.0 22.15 62.0 0.0 0
113.00 APC1431V113 19.75 0.00 21.00 51.0 22.70 111.0 0.0 0
114.00 APC1431V114 20.70 0.00 22.05 70.0 23.70 111.0 0.0 0
115.00 APC1431V115 21.65 0.00 23.05 66.0 24.70 43.0 0.0 0
116.00 APC1431V116 22.20 0.00 23.65 20.0 25.75 236.0 0.0 0
117.00 APC1431V117 23.05 0.00 24.70 31.0 26.70 109.0 0.0 0
118.00 APC1431V118 24.65 0.00 26.05 57.0 27.70 81.0 0.0 0
119.00 APC1431V119 25.25 0.00 27.10 53.0 28.75 43.0 0.0 0
120.00 APC1431V120 26.65 0.00 28.20 78.0 29.80 20.0 0.0 0
121.00 APC1431V121 27.70 0.00 28.55 10.0 30.75 223.0 0.0 0
122.00 APC1431V122 28.25 0.00 30.15 24.0 31.80 28.0 0.0 0
123.00 APC1431V123 29.60 0.00 31.20 24.0 32.75 25.0 0.0 0
124.00 APC1431V124 30.35 0.00 32.25 24.0 33.75 25.0 0.0 0
125.00 APC1431V125 35.30 3.70 33.25 37.0 34.75 225.0 2.0 2
126.00 APC1431V126 32.35 0.00 34.25 24.0 35.75 25.0 0.0 0