$93.28 +0.81 (0.88%) Anadarko Petroleum Corp - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 93.28
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.81 (0.88%)
Prev Close: 92.47
Open: 94.37
Bid: 91.36
Ask: 93.55
Options:

Call Options: APC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 APC1428K65 25.50 0.00 26.50 10.0 29.90 40.0 0.0 0
70.00 APC1428K70 20.65 0.00 21.50 40.0 24.45 81.0 0.0 0
75.00 APC1428K75 16.20 0.00 17.30 40.0 19.45 40.0 0.0 0
76.00 APC1428K76 15.05 0.00 16.30 40.0 18.50 40.0 0.0 0
77.00 APC1428K77 13.95 0.00 15.30 40.0 17.55 40.0 0.0 0
77.50 APC1428K77.5 0.00 0.00 9.25 109.0 11.85 158.0 0.0 0
78.00 APC1428K78 12.95 0.00 14.30 65.0 16.60 40.0 0.0 0
79.00 APC1428K79 12.35 0.00 13.30 65.0 15.05 40.0 0.0 0
80.00 APC1428K80 11.35 0.00 12.30 65.0 14.05 78.0 0.0 0
81.00 APC1428K81 9.90 0.00 11.35 104.0 13.05 139.0 0.0 0
82.00 APC1428K82 5.10 -3.80 10.35 201.0 12.05 302.0 1.0 1
83.00 APC1428K83 9.30 0.80 9.40 163.0 11.95 430.0 10.0 11
84.00 APC1428K84 9.25 2.35 8.45 141.0 10.05 213.0 1.0 1
85.00 APC1428K85 5.95 0.00 7.05 77.0 10.05 119.0 0.0 0
86.00 APC1428K86 7.25 1.55 6.55 173.0 8.05 305.0 1.0 1
87.00 APC1428K87 3.35 -1.45 5.60 194.0 7.05 210.0 1.0 6
88.00 APC1428K88 4.70 0.50 4.70 543.0 6.05 485.0 44.0 44
89.00 APC1428K89 3.45 0.00 4.35 302.0 4.80 387.0 3.0 17
90.00 APC1428K90 3.43 0.00 3.60 212.0 3.90 29.0 4.0 50
91.00 APC1428K91 3.80 1.40 2.67 429.0 3.15 317.0 5.0 47
92.00 APC1428K92 2.31 0.53 2.22 126.0 2.46 5.0 152.0 402
93.00 APC1428K93 1.70 0.11 1.61 224.0 1.78 23.0 33.0 89
94.00 APC1428K94 1.15 0.12 1.16 72.0 1.32 35.0 63.0 195
95.00 APC1428K95 0.85 0.13 0.80 333.0 0.92 5.0 217.0 217
96.00 APC1428K96 0.70 0.20 0.55 293.0 0.72 5.0 52.0 795
97.00 APC1428K97 0.45 0.00 0.32 569.0 0.52 25.0 16.0 30
98.00 APC1428K98 0.55 0.30 0.22 509.0 0.39 10.0 21.0 833
99.00 APC1428K99 0.27 0.06 0.16 461.0 0.30 46.0 31.0 95
100.00 APC1428K100 0.15 -0.01 0.13 47.0 0.23 25.0 2.0 191
101.00 APC1428K101 0.15 0.00 0.09 147.0 0.23 127.0 111.0 61
102.00 APC1428K102 0.15 0.02 0.06 112.0 0.22 55.0 10.0 63
103.00 APC1428K103 0.12 0.00 0.05 268.0 0.22 317.0 15.0 18
104.00 APC1428K104 0.13 -0.02 0.04 104.0 0.23 59.0 50.0 3
105.00 APC1428K105 0.13 0.03 0.03 68.0 0.20 60.0 20.0 194
106.00 APC1428K106 0.27 0.25 0.02 81.0 0.21 62.0 3.0 3
107.00 APC1428K107 0.20 0.18 0.02 136.0 0.24 631.0 10.0 10
108.00 APC1428K108 0.20 0.17 0.02 11.0 0.17 35.0 2.0 2
109.00 APC1428K109 0.02 0.00 0.01 147.0 0.18 584.0 0.0 0
110.00 APC1428K110 0.10 0.08 0.04 10.0 0.10 1.0 5.0 9
111.00 APC1428K111 0.01 0.00 0.01 140.0 0.18 238.0 0.0 0
112.00 APC1428K112 0.01 0.00 0.01 25.0 0.08 4.0 0.0 0
115.00 APC1428K115 0.01 0.00 0.01 10.0 0.08 6.0 0.0 0
120.00 APC1428K120 0.01 0.00 0.01 10.0 0.06 20.0 0.0 0

Put Options: APC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 APC1428W65 0.04 0.00 0.01 10.0 0.14 28.0 0.0 0
70.00 APC1428W70 1.12 1.04 0.01 12.0 0.14 25.0 31.0 41
75.00 APC1428W75 0.03 0.00 0.01 40.0 0.14 28.0 17.0 11
76.00 APC1428W76 0.26 0.25 0.01 10.0 0.21 31.0 2.0 2
77.00 APC1428W77 0.15 0.14 0.01 10.0 0.25 36.0 50.0 20
77.50 APC1428W77.5 0.00 0.00 1.61 324.0 2.79 151.0 0.0 0
78.00 APC1428W78 0.16 0.15 0.01 66.0 0.25 74.0 50.0 62
79.00 APC1428W79 0.13 0.12 0.01 43.0 0.25 73.0 10.0 30
80.00 APC1428W80 0.05 0.00 0.01 45.0 0.05 1.0 16.0 59
81.00 APC1428W81 0.17 0.16 0.01 80.0 0.25 90.0 20.0 61
82.00 APC1428W82 0.07 0.05 0.02 110.0 0.17 133.0 30.0 60
83.00 APC1428W83 0.09 0.00 0.05 54.0 0.15 189.0 1.0 33
84.00 APC1428W84 0.11 0.05 0.01 10.0 0.15 110.0 30.0 10
85.00 APC1428W85 0.09 -0.06 0.02 421.0 0.14 57.0 20.0 281
86.00 APC1428W86 0.60 0.46 0.01 561.0 0.20 378.0 1.0 19
87.00 APC1428W87 0.18 -0.09 0.13 364.0 0.28 317.0 35.0 50
88.00 APC1428W88 1.24 0.88 0.21 312.0 0.35 4.0 26.0 89
89.00 APC1428W89 0.38 -0.21 0.31 38.0 0.46 26.0 7.0 11
90.00 APC1428W90 0.59 -0.33 0.45 12.0 0.58 75.0 133.0 42
91.00 APC1428W91 0.94 -0.02 0.67 70.0 0.87 159.0 12.0 0
92.00 APC1428W92 1.14 -0.97 0.98 37.0 1.22 455.0 2.0 2
93.00 APC1428W93 1.72 -0.20 1.45 5.0 1.69 249.0 13.0 18
94.00 APC1428W94 1.60 -0.91 1.96 21.0 2.21 307.0 5.0 25
95.00 APC1428W95 3.00 -0.32 2.60 105.0 2.86 267.0 4.0 7
96.00 APC1428W96 4.73 0.98 3.20 84.0 3.55 85.0 3.0 4
97.00 APC1428W97 4.06 -0.54 4.00 99.0 4.35 123.0 8.0 0
98.00 APC1428W98 5.80 0.20 4.90 81.0 5.45 446.0 1.0 194
99.00 APC1428W99 11.07 4.52 5.90 54.0 6.60 441.0 110.0 110
100.00 APC1428W100 8.22 0.00 6.60 60.0 7.55 61.0 1.0 1
101.00 APC1428W101 10.83 2.93 6.25 276.0 8.75 132.0 1.0 1
102.00 APC1428W102 8.90 0.00 8.60 51.0 9.70 71.0 0.0 0
103.00 APC1428W103 9.75 0.00 9.60 41.0 10.80 61.0 0.0 0
104.00 APC1428W104 10.75 0.00 9.85 46.0 12.35 41.0 0.0 0
105.00 APC1428W105 11.50 -0.30 11.60 48.0 12.75 51.0 30.0 30
106.00 APC1428W106 12.70 0.00 11.85 45.0 14.35 35.0 0.0 0
107.00 APC1428W107 13.70 0.00 12.25 48.0 14.80 56.0 0.0 0
108.00 APC1428W108 14.70 0.00 13.25 1.0 16.30 35.0 0.0 0
109.00 APC1428W109 15.70 0.00 15.60 41.0 16.70 91.0 0.0 0
110.00 APC1428W110 16.70 0.00 15.30 58.0 18.20 36.0 0.0 0
111.00 APC1428W111 17.70 0.00 17.60 41.0 18.70 61.0 0.0 0
112.00 APC1428W112 18.70 0.00 17.50 98.0 19.75 48.0 0.0 0
115.00 APC1428W115 21.15 0.00 20.05 21.0 23.55 10.0 0.0 0
120.00 APC1428W120 26.15 0.00 25.10 1.0 28.40 1.0 0.0 0