Anadarko Petroleum Corp $106.85

down -3.02


31/7/2014 04:01 PM  |  NYSE : APC  
Industries : Energy / Independent Oil & Gas
Last Trade: 106.85
Trade Time: Jul 31 04:01 PM Eastern Daylight Time
Change: -3.02 (-2.75 %)
Prev Close: 109.87
Open: 109.14
Bid: 106.85
Ask: 106.87
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 6%
Options:

Call Options: APC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 APC1416H45 57.38 -6.12 60.90 21.0 63.50 28.0 3.0 1
50.00 APC1416H50 52.35 -6.15 55.90 21.0 58.50 28.0 18.0 3
55.00 APC1416H55 53.15 0.00 50.95 49.0 54.20 11.0 0.0 0
60.00 APC1416H60 49.05 0.75 46.20 32.0 48.50 10.0 1.0 1
65.00 APC1416H65 26.40 -17.15 41.60 26.0 43.50 28.0 1.0 1
70.00 APC1416H70 38.00 -0.55 36.75 50.0 38.45 60.0 2.0 6
72.50 APC1416H72.5 35.00 -1.05 34.10 26.0 35.95 119.0 4.0 5
75.00 APC1416H75 33.75 0.30 31.05 10.0 33.45 20.0 2.0 7
77.50 APC1416H77.5 21.50 -9.50 28.30 10.0 31.00 112.0 4.0 10
80.00 APC1416H80 27.21 -1.29 26.00 28.0 28.50 28.0 1.0 1,765
82.50 APC1416H82.5 26.45 0.45 24.20 45.0 26.00 112.0 3.0 141
85.00 APC1416H85 27.19 3.03 21.75 29.0 23.55 112.0 4.0 9,965
87.50 APC1416H87.5 24.35 3.55 19.10 27.0 20.00 16.0 1.0 6,630
90.00 APC1401H90 18.70 0.00 16.65 52.0 18.05 16.0 0.0 0
90.00 APC1416H90 17.20 -2.80 16.80 174.0 17.45 207.0 80.0 13,530
92.50 APC1416H92.5 14.95 -0.80 14.30 36.0 15.50 47.0 10.0 2,466
95.00 APC1401H95 13.75 0.00 11.75 27.0 13.10 123.0 0.0 0
95.00 APC1416H95 11.96 -2.24 11.80 10.0 13.80 240.0 18.0 13,557
96.00 APC1401H96 12.70 0.00 10.65 53.0 12.20 31.0 0.0 0
97.00 APC1401H97 11.70 0.00 9.65 54.0 11.20 31.0 0.0 0
97.50 APC1416H97.5 10.40 -0.45 9.35 63.0 11.45 276.0 2.0 8,611
98.00 APC1401H98 10.65 0.00 8.60 36.0 10.25 53.0 0.0 0
99.00 APC1401H99 9.60 0.00 7.60 51.0 9.35 68.0 0.0 0
99.00 APC1416H99 13.75 3.85 8.00 437.0 10.00 577.0 2.0 11
100.00 APC1401H100 10.02 1.57 6.75 47.0 8.40 108.0 2.0 2
100.00 APC1416H100 8.50 -0.87 7.25 229.0 9.15 737.0 157.0 32,548
101.00 APC1401H101 7.70 0.00 5.75 47.0 7.50 78.0 0.0 0
101.00 APC1416H101 7.95 -1.00 6.55 16.0 7.05 461.0 16.0 0
102.00 APC1401H102 6.75 0.00 4.85 44.0 6.55 136.0 0.0 0
102.00 APC1416H102 10.70 0.00 5.45 1.0 6.25 603.0 3.0 8
103.00 APC1401H103 5.65 0.00 3.80 55.0 5.60 159.0 0.0 0
103.00 APC1416H103 5.70 -1.45 4.95 26.0 5.40 589.0 9.0 228
104.00 APC1401H104 4.80 0.00 2.89 30.0 4.65 409.0 0.0 0
104.00 APC1416H104 4.00 -2.50 4.20 192.0 4.60 506.0 16.0 9
105.00 APC1401H105 4.45 0.00 1.99 104.0 2.81 497.0 14.0 31
105.00 APC1416H105 4.05 -1.76 3.55 382.0 3.90 379.0 229.0 4,767
106.00 APC1401H106 1.77 -4.43 1.24 48.0 1.69 538.0 44.0 178
106.00 APC1416H106 2.70 -1.81 3.00 740.0 3.30 306.0 5.0 69
107.00 APC1401H107 1.23 -1.50 0.71 36.0 0.83 47.0 60.0 28
107.00 APC1416H107 2.82 -2.68 2.50 296.0 2.70 162.0 79.0 68
108.00 APC1401H108 0.85 -1.10 0.33 110.0 0.56 256.0 44.0 237
108.00 APC1416H108 2.18 -1.12 2.06 101.0 2.28 258.0 71.0 316
109.00 APC1401H109 0.23 -1.24 0.15 72.0 0.26 99.0 66.0 88
109.00 APC1416H109 2.00 -1.30 1.72 54.0 1.89 164.0 76.0 200
110.00 APC1401H110 0.25 -0.67 0.07 10.0 0.24 356.0 222.0 1,060
110.00 APC1416H110 1.58 -1.05 1.45 1.0 1.56 307.0 749.0 16,731
111.00 APC1401H111 0.17 -0.45 0.03 44.0 0.14 246.0 17.0 401
111.00 APC1416H111 1.20 -1.16 1.15 10.0 1.25 65.0 18.0 436
112.00 APC1401H112 0.06 -0.26 0.05 60.0 0.14 151.0 29.0 1,588
112.00 APC1416H112 0.80 -0.88 0.93 187.0 1.09 198.0 237.0 394
113.00 APC1401H113 0.05 -0.10 0.01 1.0 0.09 249.0 160.0 1,081
113.00 APC1416H113 0.75 -0.65 0.75 321.0 0.87 117.0 39.0 418
114.00 APC1401H114 0.04 -0.06 0.03 16.0 0.06 239.0 29.0 306
114.00 APC1416H114 0.90 -0.31 0.62 210.0 0.73 118.0 57.0 251
115.00 APC1401H115 0.02 -0.08 0.01 17.0 0.06 202.0 22.0 1,883
115.00 APC1416H115 0.50 -0.50 0.49 65.0 0.57 114.0 793.0 22,029
116.00 APC1401H116 0.02 -0.03 0.01 10.0 0.05 254.0 12.0 223
116.00 APC1416H116 0.52 -0.30 0.41 103.0 0.58 322.0 23.0 211
117.00 APC1401H117 0.02 -0.03 0.02 7.0 0.04 30.0 7.0 1,874
117.00 APC1416H117 0.40 -0.20 0.34 10.0 0.50 352.0 101.0 1,098
118.00 APC1401H118 0.06 0.00 0.01 144.0 0.07 27.0 5.0 20
118.00 APC1416H118 0.30 -0.23 0.27 63.0 0.41 256.0 169.0 163
119.00 APC1401H119 0.18 0.17 0.01 111.0 0.06 27.0 22.0 22
120.00 APC1401H120 0.02 0.00 0.01 18.0 0.13 295.0 17.0 45
120.00 APC1416H120 0.23 -0.06 0.22 3.0 0.24 63.0 464.0 12,421
121.00 APC1401H121 0.12 0.11 0.01 23.0 0.08 213.0 19.0 19
122.00 APC1401H122 0.56 0.55 0.01 34.0 0.05 213.0 20.0 20
123.00 APC1401H123 0.01 0.00 0.01 5.0 0.05 213.0 11.0 11
124.00 APC1401H124 0.11 0.10 0.01 5.0 0.04 212.0 10.0 10
125.00 APC1401H125 0.10 0.09 0.01 10.0 0.01 5.0 5.0 71
125.00 APC1416H125 0.12 -0.03 0.10 17.0 0.15 144.0 36.0 6,122
126.00 APC1401H126 0.15 0.14 0.01 10.0 0.04 215.0 12.0 12
127.00 APC1401H127 0.16 0.15 0.01 1.0 0.04 206.0 1.0 2
128.00 APC1401H128 0.12 0.11 0.01 10.0 0.04 206.0 5.0 6
129.00 APC1401H129 0.01 0.00 0.01 10.0 0.04 206.0 0.0 0
130.00 APC1401H130 0.04 0.03 0.01 10.0 0.04 215.0 18.0 18
130.00 APC1416H130 0.05 -0.04 0.05 51.0 0.10 64.0 71.0 1,105
135.00 APC1401H135 0.04 0.00 0.02 1.0 0.04 215.0 0.0 0
135.00 APC1416H135 0.07 0.04 0.03 31.0 0.10 116.0 25.0 41
140.00 APC1401H140 0.04 0.00 0.01 12.0 0.04 215.0 0.0 0
140.00 APC1416H140 0.02 0.01 0.02 31.0 0.14 47.0 1.0 107
145.00 APC1401H145 0.05 0.01 0.01 5.0 0.04 206.0 1.0 1

Put Options: APC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 APC1416T45 0.11 -0.03 0.01 10.0 0.14 52.0 1.0 35
50.00 APC1416T50 0.01 0.00 0.01 1.0 0.01 50.0 15.0 279
55.00 APC1416T55 0.29 0.28 0.01 1.0 0.01 50.0 1.0 109
60.00 APC1416T60 0.01 0.00 0.01 10.0 0.01 104.0 13.0 9,808
65.00 APC1416T65 0.01 0.00 0.02 10.0 0.01 51.0 8.0 775
70.00 APC1416T70 0.01 0.00 0.01 7.0 0.01 42.0 8.0 2,785
72.50 APC1416T72.5 0.01 0.00 0.01 975.0 0.01 24.0 35.0 2,017
75.00 APC1416T75 0.01 0.00 0.03 6.0 0.01 25.0 70.0 3,397
77.50 APC1416T77.5 0.01 -0.02 0.02 3.0 0.03 37.0 6.0 1,143
80.00 APC1416T80 0.03 -0.01 0.05 9.0 0.05 218.0 5.0 4,037
82.50 APC1416T82.5 0.03 -0.03 0.03 14.0 0.07 207.0 47.0 977
85.00 APC1416T85 0.04 0.00 0.04 100.0 0.11 488.0 128.0 6,712
87.50 APC1416T87.5 0.02 0.00 0.02 5.0 0.14 30.0 1.0 8,297
90.00 APC1401T90 0.02 -0.02 0.01 5.0 0.01 5.0 5.0 5
90.00 APC1416T90 0.05 0.01 0.03 5.0 0.14 11.0 125.0 1,686
92.50 APC1416T92.5 0.03 0.00 0.02 68.0 0.11 351.0 7.0 2,436
95.00 APC1401T95 0.04 -0.03 0.01 104.0 0.05 27.0 1.0 1
95.00 APC1416T95 0.10 0.03 0.07 66.0 0.13 268.0 132.0 8,204
96.00 APC1401T96 0.06 -0.02 0.08 10.0 0.07 27.0 39.0 38
97.00 APC1401T97 0.10 0.00 0.10 10.0 0.08 202.0 4.0 17
97.50 APC1416T97.5 0.26 0.12 0.18 74.0 0.26 199.0 101.0 6,606
98.00 APC1401T98 0.02 0.00 0.06 52.0 0.02 1.0 5.0 51
99.00 APC1401T99 0.03 0.00 0.08 294.0 0.03 2.0 15.0 96
99.00 APC1416T99 0.29 0.11 0.30 105.0 0.41 31.0 4.0 119
100.00 APC1401T100 0.05 0.02 0.02 4.0 0.07 302.0 6.0 125
100.00 APC1416T100 0.51 0.22 0.42 1.0 0.56 78.0 307.0 11,131
101.00 APC1401T101 0.13 0.10 0.01 2.0 0.02 1.0 2.0 78
101.00 APC1416T101 0.47 0.13 0.53 754.0 0.71 178.0 14.0 262
102.00 APC1401T102 0.02 -0.01 0.04 8.0 0.05 1.0 30.0 127
102.00 APC1416T102 0.80 0.42 0.77 292.0 0.92 50.0 66.0 55
103.00 APC1401T103 0.10 0.05 0.07 50.0 0.12 16.0 105.0 195
103.00 APC1416T103 1.09 0.45 1.05 144.0 1.15 16.0 87.0 150
104.00 APC1401T104 0.12 0.01 0.05 133.0 0.15 89.0 42.0 411
104.00 APC1416T104 1.35 0.60 1.33 226.0 1.45 52.0 42.0 70
105.00 APC1401T105 0.25 0.11 0.06 529.0 0.25 36.0 216.0 1,620
105.00 APC1416T105 1.82 0.86 1.69 41.0 1.82 121.0 128.0 16,693
106.00 APC1401T106 0.25 0.02 0.33 321.0 0.51 80.0 167.0 341
106.00 APC1416T106 2.15 0.99 2.09 653.0 2.26 103.0 66.0 329
107.00 APC1401T107 0.81 0.51 0.79 69.0 0.95 111.0 19.0 1,718
107.00 APC1416T107 2.27 0.66 2.58 326.0 2.72 33.0 1.0 312
108.00 APC1401T108 1.46 0.97 1.38 62.0 1.63 158.0 19.0 372
108.00 APC1416T108 3.05 1.05 3.00 665.0 3.30 32.0 116.0 392
109.00 APC1401T109 2.21 1.46 2.15 171.0 2.39 28.0 61.0 240
109.00 APC1416T109 3.40 0.77 3.75 347.0 4.00 192.0 3.0 71
110.00 APC1401T110 2.22 0.87 2.67 404.0 3.40 107.0 13.0 124
110.00 APC1416T110 4.53 1.63 4.30 533.0 4.65 28.0 20.0 2,026
111.00 APC1401T111 4.25 2.82 3.15 347.0 4.40 42.0 4.0 6
111.00 APC1416T111 2.75 0.00 5.05 629.0 5.40 83.0 104.0 107
112.00 APC1401T112 3.08 0.00 3.40 218.0 5.35 50.0 65.0 70
112.00 APC1416T112 4.35 0.00 5.90 478.0 6.20 90.0 37.0 18
113.00 APC1401T113 6.10 4.00 6.00 136.0 6.25 46.0 70.0 91
113.00 APC1416T113 6.10 1.05 6.65 612.0 7.00 80.0 16.0 51
114.00 APC1401T114 3.60 0.00 5.35 174.0 7.40 70.0 0.0 0
114.00 APC1416T114 4.70 0.00 7.65 39.0 7.85 63.0 20.0 31
115.00 APC1401T115 5.95 1.40 6.35 194.0 8.25 26.0 2.0 2
115.00 APC1416T115 7.50 0.86 7.50 719.0 8.75 238.0 2.0 236
116.00 APC1401T116 5.50 0.00 7.45 194.0 9.35 61.0 0.0 0
116.00 APC1416T116 7.65 0.85 7.80 396.0 9.70 123.0 24.0 35
117.00 APC1401T117 6.45 0.00 8.55 157.0 10.25 40.0 0.0 0
117.00 APC1416T117 8.20 0.70 8.80 777.0 10.50 26.0 4.0 232
118.00 APC1401T118 7.40 0.00 9.65 147.0 11.35 60.0 0.0 0
118.00 APC1416T118 6.75 0.00 9.55 681.0 11.55 52.0 2.0 2
119.00 APC1401T119 8.30 0.00 10.75 139.0 12.25 40.0 0.0 0
120.00 APC1401T120 8.34 0.00 11.80 127.0 13.35 60.0 3.0 1
120.00 APC1416T120 11.44 1.94 11.40 226.0 13.50 149.0 1.0 2
121.00 APC1401T121 10.45 0.00 12.85 236.0 14.30 50.0 0.0 0
122.00 APC1401T122 11.45 0.00 13.95 116.0 15.35 60.0 0.0 0
123.00 APC1401T123 12.65 0.00 14.95 212.0 16.35 71.0 0.0 0
124.00 APC1401T124 13.70 0.00 15.95 84.0 17.35 60.0 0.0 0
125.00 APC1401T125 14.75 0.00 16.90 206.0 18.30 50.0 0.0 0
125.00 APC1416T125 14.35 0.00 16.50 112.0 18.45 16.0 0.0 0
126.00 APC1401T126 15.80 0.00 17.95 209.0 19.25 40.0 0.0 0
127.00 APC1401T127 17.30 1.50 18.95 112.0 20.35 20.0 1.0 1
128.00 APC1401T128 17.90 0.00 19.95 112.0 21.80 10.0 0.0 0
129.00 APC1401T129 17.85 0.00 20.95 16.0 22.35 46.0 0.0 0
130.00 APC1401T130 18.60 0.00 21.95 16.0 23.35 50.0 0.0 0
130.00 APC1416T130 19.40 0.00 21.55 112.0 23.45 16.0 0.0 0
135.00 APC1401T135 24.95 0.00 26.95 22.0 28.40 20.0 0.0 0
135.00 APC1416T135 24.50 0.00 26.65 106.0 28.40 27.0 0.0 0
140.00 APC1401T140 28.80 0.00 31.95 16.0 33.35 46.0 0.0 0
140.00 APC1416T140 29.70 0.00 31.80 91.0 33.95 32.0 0.0 0
145.00 APC1401T145 33.80 0.00 36.95 16.0 38.35 46.0 0.0 0
Trading Center