$89.97 -2.12 (-2.30%) Anadarko Petroleum Corp - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 89.97
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -2.12 (-2.30%)
Prev Close: 92.09
Open: 92.71
Bid: 86.00
Ask: 94.66
Options:

Call Options: APC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 APC1424J60 30.70 0.00 29.60 29.0 31.25 204.0 0.0 0
65.00 APC1424J65 25.60 0.00 24.60 29.0 26.35 210.0 0.0 0
65.00 APC1431J65 25.15 0.00 24.75 56.0 26.90 300.0 0.0 0
67.50 APC1424J67.5 20.70 -2.30 22.10 29.0 23.90 210.0 13.0 0
70.00 APC1424J70 20.70 0.00 19.70 15.0 21.55 129.0 0.0 0
70.00 APC1431J70 20.35 0.00 19.75 86.0 22.20 537.0 0.0 0
72.50 APC1424J72.5 15.75 -1.90 16.90 21.0 19.10 105.0 17.0 0
73.00 APC1424J73 17.25 0.00 16.65 19.0 18.45 105.0 0.0 0
73.50 APC1424J73.5 16.70 0.00 16.20 45.0 18.15 234.0 0.0 0
74.00 APC1424J74 16.10 0.00 15.70 26.0 17.60 11.0 0.0 0
74.50 APC1424J74.5 15.60 0.00 15.15 26.0 17.40 204.0 0.0 0
75.00 APC1424J75 15.30 0.00 14.65 55.0 16.95 204.0 0.0 0
75.00 APC1431J75 12.20 -3.20 14.80 56.0 17.35 500.0 25.0 25
76.00 APC1424J76 14.25 0.00 13.65 55.0 16.05 234.0 0.0 0
76.00 APC1431J76 14.30 0.00 13.80 66.0 16.40 412.0 0.0 0
77.00 APC1424J77 12.70 -0.40 12.60 29.0 14.55 211.0 22.0 21
77.00 APC1431J77 13.50 0.00 12.85 66.0 13.90 488.0 0.0 0
77.50 APC1424J77.5 0.00 0.00 7.45 321.0 9.45 244.0 0.0 0
77.50 APC1431J77.5 0.00 0.00 8.05 264.0 10.40 227.0 0.0 0
78.00 APC1424J78 10.90 -1.40 11.70 63.0 12.05 76.0 26.0 39
78.00 APC1431J78 12.55 0.00 11.85 66.0 12.90 492.0 0.0 0
79.00 APC1424J79 4.25 -6.60 10.70 48.0 12.90 778.0 12.0 12
79.00 APC1431J79 10.90 -1.20 10.95 77.0 13.10 443.0 12.0 12
80.00 APC1424J80 9.85 -0.50 9.65 293.0 10.00 46.0 33.0 110
80.00 APC1431J80 8.75 -1.80 10.00 77.0 10.90 671.0 11.0 58
81.00 APC1424J81 7.60 -2.20 8.70 87.0 10.75 860.0 10.0 10
81.00 APC1431J81 9.60 -0.30 9.10 110.0 9.55 430.0 11.0 11
82.00 APC1424J82 8.80 0.00 7.70 97.0 8.00 37.0 0.0 0
82.00 APC1431J82 8.35 -0.55 8.20 113.0 8.85 1061.0 1.0 1
83.00 APC1424J83 5.90 -1.55 6.75 86.0 7.05 68.0 11.0 18
83.00 APC1431J83 7.00 -0.95 7.30 228.0 7.95 1114.0 8.0 9
84.00 APC1424J84 5.10 -1.40 5.75 90.0 6.05 10.0 10.0 36
84.00 APC1431J84 7.45 -0.60 6.50 163.0 7.15 1163.0 8.0 56
85.00 APC1424J85 5.10 -0.45 4.90 66.0 5.15 41.0 3.0 53
85.00 APC1431J85 8.00 1.25 5.70 133.0 6.00 635.0 1.0 42
86.00 APC1424J86 4.25 -0.50 3.95 225.0 4.25 149.0 104.0 102
86.00 APC1431J86 5.05 -1.35 4.95 246.0 6.30 1428.0 17.0 26
87.00 APC1424J87 3.35 -0.85 3.15 292.0 3.40 79.0 49.0 51
87.00 APC1431J87 4.29 -1.16 4.20 327.0 5.15 1619.0 1.0 35
87.50 APC1424J87.5 0.00 0.00 9.95 1.0 13.35 1.0 0.0 0
88.00 APC1424J88 4.26 0.00 2.40 177.0 2.57 11.0 5.0 40
88.00 APC1431J88 3.90 -0.40 3.55 419.0 4.45 1620.0 26.0 21
89.00 APC1424J89 2.25 -0.73 1.74 251.0 1.92 11.0 4.0 405
89.00 APC1431J89 4.33 0.00 3.00 262.0 4.05 1278.0 5.0 57
90.00 APC1424J90 1.38 -1.08 1.20 177.0 1.38 20.0 57.0 540
90.00 APC1431J90 2.82 -1.48 2.51 191.0 2.68 47.0 16.0 134
91.00 APC1424J91 2.20 0.00 0.79 438.0 0.92 10.0 21.0 196
91.00 APC1431J91 2.97 0.00 2.02 355.0 2.44 1024.0 0.0 0
92.00 APC1424J92 2.30 0.61 0.50 78.0 0.57 10.0 12.0 253
92.00 APC1431J92 2.08 -0.97 1.66 168.0 1.82 154.0 3.0 518
93.00 APC1424J93 0.34 -0.71 0.31 190.0 0.36 10.0 88.0 284
93.00 APC1431J93 2.21 -0.14 1.34 249.0 1.80 1653.0 14.0 195
94.00 APC1424J94 0.18 -0.57 0.12 782.0 0.21 1.0 28.0 586
94.00 APC1431J94 1.25 -0.92 1.07 151.0 1.19 122.0 17.0 46
95.00 APC1424J95 0.14 -0.38 0.09 58.0 0.14 104.0 53.0 378
95.00 APC1431J95 0.95 -0.55 0.87 30.0 0.96 79.0 88.0 380
96.00 APC1424J96 0.08 -0.23 0.06 62.0 0.14 390.0 24.0 381
96.00 APC1431J96 1.29 0.00 0.67 21.0 0.88 488.0 26.0 80
97.00 APC1424J97 0.10 -0.12 0.03 52.0 0.13 708.0 126.0 43
97.00 APC1431J97 1.10 0.10 0.52 131.0 0.83 1041.0 7.0 48
98.00 APC1424J98 0.20 0.03 0.01 74.0 0.10 628.0 3.0 176
98.00 APC1431J98 0.95 0.24 0.40 144.0 0.98 1621.0 5.0 37
99.00 APC1424J99 0.05 0.00 0.01 29.0 0.09 469.0 5.0 163
99.00 APC1431J99 0.50 -0.10 0.33 93.0 0.65 1012.0 5.0 38
100.00 APC1424J100 0.04 -0.03 0.01 29.0 0.10 180.0 10.0 122
100.00 APC1431J100 0.70 0.18 0.26 11.0 0.44 583.0 13.0 587
101.00 APC1424J101 0.26 0.25 0.01 89.0 0.14 118.0 11.0 42
101.00 APC1431J101 0.48 0.24 0.21 72.0 0.56 1143.0 2.0 49
102.00 APC1424J102 0.30 0.29 0.01 15.0 0.14 90.0 5.0 14
102.00 APC1431J102 0.25 -0.06 0.18 27.0 0.24 107.0 254.0 602
103.00 APC1424J103 0.14 0.13 0.01 40.0 0.14 89.0 1.0 11
103.00 APC1431J103 0.35 0.20 0.12 130.0 0.29 732.0 2.0 18
104.00 APC1424J104 0.45 0.44 0.01 1.0 0.14 96.0 1.0 4
104.00 APC1431J104 0.36 0.20 0.11 20.0 0.25 483.0 1.0 21
105.00 APC1424J105 0.05 0.00 0.05 10.0 0.14 97.0 10.0 46
105.00 APC1431J105 0.14 -0.07 0.09 38.0 0.14 15.0 167.0 665
106.00 APC1424J106 0.33 0.32 0.01 21.0 0.14 55.0 1.0 19
106.00 APC1431J106 0.36 0.29 0.01 443.0 0.30 410.0 2.0 155
107.00 APC1424J107 1.02 1.01 0.01 21.0 0.14 55.0 10.0 10
107.00 APC1431J107 0.49 0.44 0.02 420.0 0.28 1075.0 103.0 28
108.00 APC1424J108 0.11 0.10 0.01 15.0 0.14 55.0 30.0 36
108.00 APC1431J108 0.37 0.30 0.01 219.0 0.38 981.0 5.0 54
109.00 APC1424J109 0.10 0.09 0.01 11.0 0.14 95.0 14.0 52
109.00 APC1431J109 0.31 0.25 0.01 405.0 0.39 948.0 8.0 354
110.00 APC1424J110 0.22 0.21 0.01 42.0 0.14 531.0 1.0 132
110.00 APC1431J110 0.08 0.00 0.01 10.0 0.25 420.0 276.0 1,280
111.00 APC1424J111 1.40 1.39 0.01 27.0 0.14 88.0 6.0 25
111.00 APC1431J111 0.14 0.10 0.04 39.0 0.50 604.0 30.0 37
112.00 APC1424J112 0.20 0.19 0.01 41.0 0.12 3.0 1.0 173
112.00 APC1431J112 0.16 0.13 0.03 67.0 0.47 399.0 1.0 2
113.00 APC1424J113 0.03 0.00 0.01 10.0 0.14 114.0 10.0 334
113.00 APC1431J113 0.30 0.28 0.02 133.0 0.50 415.0 1.0 1
114.00 APC1424J114 0.13 0.12 0.01 38.0 0.12 90.0 1.0 25
114.00 APC1431J114 0.83 0.81 0.02 38.0 0.50 389.0 1.0 1
115.00 APC1424J115 0.17 0.07 0.01 15.0 0.03 6.0 1.0 485
115.00 APC1431J115 0.18 0.16 0.02 39.0 0.34 310.0 73.0 75
116.00 APC1424J116 0.75 0.53 0.01 20.0 0.07 64.0 2.0 7
116.00 APC1431J116 0.35 0.34 0.01 90.0 0.41 380.0 2.0 14
117.00 APC1424J117 1.10 0.91 0.01 1.0 0.06 57.0 18.0 18
117.00 APC1431J117 0.85 0.84 0.01 64.0 0.41 398.0 5.0 6
118.00 APC1424J118 1.06 0.92 0.01 1.0 0.06 59.0 18.0 18
118.00 APC1431J118 0.01 0.00 0.01 50.0 0.33 224.0 0.0 0
119.00 APC1424J119 1.54 1.42 0.01 10.0 0.07 47.0 5.0 5
119.00 APC1431J119 0.01 0.00 0.01 38.0 0.31 204.0 0.0 0
120.00 APC1424J120 0.65 0.53 0.01 26.0 0.04 32.0 400.0 200
120.00 APC1431J120 0.51 0.41 0.01 16.0 0.17 90.0 2.0 7
121.00 APC1424J121 0.51 0.41 0.02 148.0 0.04 31.0 39.0 43
121.00 APC1431J121 0.57 0.32 0.01 10.0 0.30 181.0 21.0 21
122.00 APC1424J122 0.07 0.00 0.02 132.0 0.04 31.0 0.0 0
122.00 APC1431J122 0.17 -0.08 0.03 152.0 0.24 151.0 8.0 8
123.00 APC1424J123 0.06 0.00 0.02 132.0 0.04 11.0 0.0 0
123.00 APC1431J123 0.43 0.18 0.02 127.0 0.25 176.0 5.0 5
124.00 APC1424J124 0.07 0.00 0.01 106.0 0.04 11.0 0.0 0
124.00 APC1431J124 0.25 0.00 0.03 101.0 0.20 99.0 0.0 0
125.00 APC1424J125 0.06 0.00 0.01 10.0 0.04 31.0 0.0 0
125.00 APC1431J125 0.16 0.15 0.01 3.0 0.17 97.0 12.0 14
126.00 APC1424J126 0.04 0.00 0.01 10.0 0.04 31.0 0.0 0
126.00 APC1431J126 0.28 0.03 0.01 150.0 0.19 90.0 1.0 1

Put Options: APC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 APC1424V60 0.14 0.00 0.02 42.0 0.04 30.0 0.0 0
65.00 APC1424V65 0.06 0.00 0.05 108.0 0.04 31.0 0.0 0
65.00 APC1431V65 0.14 0.00 0.03 87.0 0.11 69.0 0.0 0
67.50 APC1424V67.5 0.14 0.00 0.01 5.0 0.05 30.0 0.0 0
70.00 APC1424V70 0.02 0.00 0.01 56.0 0.02 10.0 1.0 139
70.00 APC1431V70 0.14 0.13 0.01 216.0 0.16 243.0 30.0 34
72.50 APC1424V72.5 0.03 -0.22 0.01 9.0 0.12 73.0 5.0 5
73.00 APC1424V73 0.03 0.00 0.01 82.0 0.14 91.0 9.0 9
73.50 APC1424V73.5 0.25 0.00 0.02 57.0 0.14 91.0 0.0 0
74.00 APC1424V74 0.25 0.00 0.02 81.0 0.14 89.0 0.0 0
74.50 APC1424V74.5 0.01 0.00 0.01 10.0 0.14 89.0 0.0 0
75.00 APC1424V75 1.01 1.00 0.01 10.0 0.14 89.0 8.0 46
75.00 APC1431V75 0.21 0.19 0.03 470.0 0.50 1161.0 20.0 73
76.00 APC1424V76 1.08 1.07 0.01 10.0 0.14 294.0 116.0 116
76.00 APC1431V76 0.05 0.00 0.01 525.0 0.50 680.0 0.0 0
77.00 APC1424V77 1.31 1.30 0.01 10.0 0.14 80.0 1.0 1
77.00 APC1431V77 0.31 0.24 0.03 602.0 0.50 1135.0 25.0 45
77.50 APC1424V77.5 0.61 0.00 0.37 350.0 1.04 116.0 2.0 2
77.50 APC1431V77.5 0.00 0.00 0.60 385.0 1.46 47.0 0.0 0
78.00 APC1424V78 0.22 0.21 0.01 31.0 0.14 79.0 10.0 83
78.00 APC1431V78 0.36 0.27 0.05 659.0 0.50 750.0 43.0 45
79.00 APC1424V79 1.38 1.37 0.01 26.0 0.14 74.0 39.0 45
79.00 APC1431V79 1.07 0.94 0.06 613.0 0.50 673.0 90.0 80
80.00 APC1424V80 0.21 0.20 0.01 52.0 0.14 318.0 3.0 164
80.00 APC1431V80 0.53 0.38 0.09 720.0 0.50 733.0 30.0 41
81.00 APC1424V81 0.37 0.35 0.02 86.0 0.14 207.0 100.0 100
81.00 APC1431V81 0.67 0.46 0.10 734.0 0.50 623.0 1.0 1
82.00 APC1424V82 0.57 0.55 0.02 141.0 0.14 248.0 25.0 26
82.00 APC1431V82 0.36 0.00 0.15 864.0 0.55 449.0 31.0 321
83.00 APC1424V83 0.05 0.00 0.05 2.0 0.14 31.0 60.0 453
83.00 APC1431V83 0.48 0.00 0.21 783.0 0.67 156.0 30.0 237
84.00 APC1424V84 0.18 0.14 0.01 10.0 0.14 110.0 2.0 572
84.00 APC1431V84 1.65 1.10 0.29 867.0 0.82 142.0 5.0 494
85.00 APC1424V85 0.14 -0.01 0.08 844.0 0.20 75.0 35.0 3,060
85.00 APC1431V85 0.80 -0.02 0.85 66.0 0.97 45.0 1.0 124
86.00 APC1424V86 0.20 -0.09 0.14 826.0 0.29 100.0 460.0 303
86.00 APC1431V86 0.77 -0.06 0.88 729.0 1.26 285.0 11.0 18
87.00 APC1424V87 0.37 -0.08 0.20 989.0 0.44 10.0 3.0 476
87.00 APC1431V87 1.89 0.88 1.02 921.0 1.51 81.0 1.0 22
87.50 APC1424V87.5 0.00 0.00 0.00 0.0 3.60 1.0 0.0 0
88.00 APC1424V88 0.40 -0.35 0.39 764.0 0.65 1.0 33.0 91
88.00 APC1431V88 1.13 -0.25 1.40 710.0 1.89 420.0 3.0 10
89.00 APC1424V89 0.75 0.15 0.55 1081.0 0.97 43.0 44.0 49
89.00 APC1431V89 1.27 -0.24 2.06 267.0 2.30 240.0 11.0 221
90.00 APC1424V90 1.30 0.50 0.84 1297.0 1.41 10.0 4.0 205
90.00 APC1431V90 1.38 -0.42 1.90 677.0 2.81 392.0 7.0 35
91.00 APC1424V91 1.37 -0.36 1.21 960.0 2.05 10.0 20.0 109
91.00 APC1431V91 2.00 -0.29 2.47 950.0 3.35 175.0 1.0 27
92.00 APC1424V92 1.24 -0.26 1.73 1171.0 2.73 10.0 42.0 25
92.00 APC1431V92 3.00 0.38 2.92 1038.0 3.95 214.0 15.0 35
93.00 APC1424V93 1.26 -0.63 2.39 1162.0 3.55 11.0 1.0 906
93.00 APC1431V93 2.51 -0.54 3.70 861.0 4.65 142.0 1.0 48
94.00 APC1424V94 3.50 0.56 3.40 874.0 4.40 142.0 30.0 8
94.00 APC1431V94 3.63 0.03 4.35 897.0 5.35 111.0 2.0 33
95.00 APC1424V95 3.15 -0.20 3.65 338.0 5.30 51.0 2.0 73
95.00 APC1431V95 5.10 0.00 5.75 474.0 6.10 52.0 1.0 52
96.00 APC1424V96 10.32 6.37 4.15 313.0 6.30 67.0 3.0 24
96.00 APC1431V96 4.85 0.00 6.65 347.0 6.95 138.0 0.0 0
97.00 APC1424V97 5.67 0.00 5.15 313.0 7.30 51.0 3.0 40
97.00 APC1431V97 11.97 6.32 7.00 862.0 7.85 345.0 1.0 76
98.00 APC1424V98 8.70 3.20 6.15 301.0 8.25 56.0 3.0 19
98.00 APC1431V98 6.43 0.08 7.15 840.0 8.70 334.0 190.0 222
99.00 APC1424V99 6.05 -0.60 7.15 318.0 9.30 51.0 10.0 31
99.00 APC1431V99 7.98 0.73 7.30 916.0 9.60 282.0 2.0 234
100.00 APC1424V100 11.78 4.18 8.20 274.0 10.40 67.0 7.0 25
100.00 APC1431V100 11.90 4.15 8.25 313.0 10.60 76.0 10.0 78
101.00 APC1424V101 14.40 5.80 9.10 206.0 11.30 78.0 10.0 36
101.00 APC1431V101 9.00 0.00 9.15 297.0 11.55 66.0 0.0 0
102.00 APC1424V102 12.95 3.35 10.20 196.0 12.35 56.0 3.0 13
102.00 APC1431V102 6.40 -3.40 10.10 289.0 12.50 76.0 12.0 22
103.00 APC1424V103 11.00 0.40 11.20 108.0 13.40 66.0 1.0 33
103.00 APC1431V103 9.65 -1.15 11.10 283.0 13.50 76.0 12.0 49
104.00 APC1424V104 17.34 5.79 12.20 4.0 14.40 28.0 10.0 11
104.00 APC1431V104 10.80 -0.95 12.05 208.0 14.40 56.0 1.0 17
105.00 APC1424V105 17.38 4.88 13.15 48.0 15.40 47.0 5.0 21
105.00 APC1431V105 18.05 5.40 13.25 296.0 15.40 67.0 6.0 18
106.00 APC1424V106 20.99 7.49 14.20 79.0 16.30 66.0 1.0 2
106.00 APC1431V106 10.40 -3.25 14.20 234.0 16.35 39.0 27.0 27
107.00 APC1424V107 14.45 0.00 15.25 78.0 17.40 40.0 0.0 0
107.00 APC1431V107 14.60 0.00 15.20 174.0 17.45 92.0 0.0 0
108.00 APC1424V108 14.00 -1.50 16.35 14.0 18.35 26.0 13.0 13
108.00 APC1431V108 15.60 0.00 16.20 178.0 18.40 98.0 0.0 0
109.00 APC1424V109 21.00 4.55 17.45 11.0 19.30 25.0 24.0 24
109.00 APC1431V109 16.08 -0.32 17.20 138.0 19.40 98.0 10.0 10
110.00 APC1424V110 21.90 4.35 18.45 105.0 20.45 43.0 7.0 0
110.00 APC1431V110 12.75 -4.85 18.20 176.0 20.35 66.0 5.0 5
111.00 APC1424V111 22.90 4.35 19.50 1.0 21.45 26.0 8.0 321
111.00 APC1431V111 18.55 0.00 19.20 184.0 21.30 21.0 0.0 0
112.00 APC1424V112 19.87 0.32 20.55 1.0 22.35 26.0 1.0 45
112.00 APC1431V112 19.60 0.00 20.25 217.0 22.30 36.0 0.0 0
113.00 APC1424V113 25.05 4.55 21.60 11.0 23.30 45.0 5.0 5
113.00 APC1431V113 20.55 0.00 21.30 227.0 23.30 66.0 0.0 0
114.00 APC1424V114 21.50 0.00 22.55 10.0 24.40 41.0 0.0 0
114.00 APC1431V114 21.55 0.00 22.30 4.0 24.35 16.0 0.0 0
115.00 APC1424V115 25.45 2.95 23.55 60.0 25.30 45.0 21.0 21
115.00 APC1431V115 22.55 0.00 23.30 4.0 25.35 15.0 0.0 0
116.00 APC1424V116 23.45 0.00 24.65 1.0 26.40 26.0 0.0 0
116.00 APC1431V116 23.55 0.00 24.30 153.0 26.40 20.0 0.0 0
117.00 APC1424V117 24.50 0.00 25.65 10.0 27.40 56.0 0.0 0
117.00 APC1431V117 24.55 0.00 25.30 108.0 27.45 50.0 0.0 0
118.00 APC1424V118 25.45 0.00 26.65 105.0 28.30 15.0 0.0 0
118.00 APC1431V118 25.25 0.00 26.30 4.0 28.30 10.0 0.0 0
119.00 APC1424V119 26.45 0.00 27.65 105.0 29.30 25.0 0.0 0
119.00 APC1431V119 26.30 0.00 27.30 102.0 29.30 56.0 0.0 0
120.00 APC1424V120 27.40 0.00 28.65 105.0 30.40 30.0 0.0 0
120.00 APC1431V120 27.50 0.00 28.35 173.0 30.35 35.0 0.0 0
121.00 APC1424V121 28.45 0.00 29.70 105.0 31.30 24.0 0.0 0
121.00 APC1431V121 28.45 0.00 29.35 4.0 31.40 66.0 0.0 0
122.00 APC1424V122 29.45 0.00 30.65 105.0 32.30 24.0 0.0 0
122.00 APC1431V122 29.50 0.00 30.35 62.0 32.40 66.0 0.0 0
123.00 APC1424V123 30.45 0.00 31.65 15.0 33.35 27.0 0.0 0
123.00 APC1431V123 30.45 0.00 31.45 4.0 33.35 45.0 0.0 0
124.00 APC1424V124 31.45 0.00 32.70 1.0 34.35 26.0 0.0 0
124.00 APC1431V124 31.50 0.00 32.45 4.0 34.30 29.0 0.0 0
125.00 APC1424V125 32.45 0.00 33.70 11.0 35.35 45.0 0.0 0
125.00 APC1431V125 35.30 2.80 33.40 60.0 35.35 66.0 2.0 2
126.00 APC1424V126 33.40 0.00 34.60 11.0 36.35 55.0 0.0 0
126.00 APC1431V126 33.50 0.00 34.45 60.0 36.30 56.0 0.0 0