$103.54 -1.59 (-1.51%) Anadarko Petroleum Corp - NYSE

Sep. 22, 2014 | 04:00 PM
Last Trade: 103.54
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -1.59 (-1.51%)
Prev Close: 105.13
Open: 104.02
Bid: 103.03
Ask: 103.54
Options:

Call Options: APC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 APC1426I75 30.00 0.00 26.70 1.0 30.70 1.0 0.0 0
80.00 APC1426I80 25.05 0.00 22.55 63.0 24.05 60.0 0.0 0
85.00 APC1426I85 20.05 0.00 17.35 63.0 19.10 60.0 0.0 0
90.00 APC1426I90 14.95 0.00 12.25 252.0 14.25 174.0 0.0 0
93.00 APC1426I93 11.95 0.00 9.25 182.0 11.15 162.0 0.0 0
94.00 APC1426I94 11.10 0.00 8.30 177.0 10.15 157.0 0.0 0
95.00 APC1426I95 10.00 0.00 7.25 243.0 9.15 188.0 0.0 0
96.00 APC1426I96 9.15 0.00 6.35 489.0 8.20 173.0 0.0 0
97.00 APC1426I97 8.15 0.00 5.40 458.0 7.25 142.0 0.0 0
98.00 APC1426I98 7.20 0.00 4.45 458.0 6.20 109.0 0.0 0
99.00 APC1426I99 6.20 0.00 3.60 636.0 5.30 355.0 0.0 0
100.00 APC1426I100 6.35 1.00 3.70 216.0 3.95 92.0 10.0 35
101.00 APC1426I101 6.05 1.60 2.48 718.0 3.25 409.0 1.0 23
102.00 APC1426I102 2.15 -2.30 2.20 87.0 2.38 86.0 1.0 181
103.00 APC1426I103 1.68 -1.31 1.59 10.0 1.68 31.0 14.0 11
104.00 APC1426I104 1.06 -1.17 1.12 112.0 1.22 21.0 56.0 85
105.00 APC1426I105 0.76 -1.07 0.75 288.0 0.87 176.0 26.0 92
106.00 APC1426I106 0.55 -0.82 0.49 302.0 0.62 381.0 115.0 91
107.00 APC1426I107 0.40 -0.56 0.35 63.0 0.45 76.0 310.0 108
108.00 APC1426I108 0.26 -0.59 0.24 285.0 0.33 149.0 83.0 100
109.00 APC1426I109 0.20 -0.50 0.18 136.0 0.29 477.0 33.0 90
110.00 APC1426I110 0.17 -0.28 0.14 252.0 0.23 228.0 16.0 376
111.00 APC1426I111 0.34 0.00 0.12 61.0 0.22 290.0 36.0 146
112.00 APC1426I112 0.55 0.31 0.08 336.0 0.25 351.0 25.0 89
113.00 APC1426I113 0.21 0.00 0.09 67.0 0.17 444.0 5.0 262
114.00 APC1426I114 0.45 0.33 0.08 21.0 0.16 381.0 1.0 46
115.00 APC1426I115 0.09 -0.13 0.09 33.0 0.14 63.0 125.0 186
116.00 APC1426I116 0.17 0.00 0.08 45.0 0.13 22.0 3.0 3
117.00 APC1426I117 0.11 0.00 0.06 43.0 0.12 121.0 0.0 0
118.00 APC1426I118 0.07 0.00 0.05 51.0 0.18 326.0 0.0 0
119.00 APC1426I119 0.08 0.00 0.05 48.0 0.21 441.0 0.0 0
120.00 APC1426I120 0.21 0.12 0.04 99.0 0.23 457.0 76.0 1,025
121.00 APC1426I121 0.06 0.00 0.03 93.0 0.23 446.0 0.0 0
122.00 APC1426I122 0.05 0.00 0.03 47.0 0.21 280.0 0.0 0
123.00 APC1426I123 0.05 0.00 0.03 19.0 0.22 239.0 0.0 0
124.00 APC1426I124 0.03 0.00 0.02 61.0 0.22 246.0 0.0 0
125.00 APC1426I125 0.09 0.06 0.02 34.0 0.22 221.0 5.0 16
126.00 APC1426I126 0.02 0.00 0.01 88.0 0.22 285.0 0.0 0
127.00 APC1426I127 0.03 0.00 0.01 57.0 0.21 297.0 0.0 0
130.00 APC1426I130 0.07 0.06 0.01 34.0 0.15 77.0 16.0 16
135.00 APC1426I135 0.01 0.00 0.01 10.0 0.08 50.0 0.0 0
140.00 APC1426I140 0.04 0.03 0.01 10.0 0.02 1.0 11.0 62

Put Options: APC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 APC1426U75 0.12 0.00 0.00 0.0 0.04 41.0 0.0 0
80.00 APC1426U80 0.04 0.02 0.00 0.0 0.02 1.0 14.0 14
85.00 APC1426U85 0.04 0.00 0.02 181.0 0.19 36.0 2.0 10
90.00 APC1426U90 0.07 0.04 0.01 47.0 0.04 197.0 165.0 32
93.00 APC1426U93 0.03 0.02 0.02 1.0 0.05 1.0 2.0 0
94.00 APC1426U94 0.02 0.00 0.01 17.0 0.19 382.0 0.0 0
95.00 APC1426U95 0.08 -0.03 0.04 35.0 0.15 67.0 12.0 31
96.00 APC1426U96 0.11 0.00 0.05 59.0 0.10 2.0 5.0 28
97.00 APC1426U97 0.20 0.14 0.04 259.0 0.17 293.0 14.0 34
98.00 APC1426U98 0.22 0.20 0.06 410.0 0.21 312.0 17.0 1
99.00 APC1426U99 0.22 0.10 0.17 88.0 0.26 302.0 45.0 32
100.00 APC1426U100 0.35 0.00 0.28 108.0 0.34 161.0 137.0 60
101.00 APC1426U101 0.52 0.15 0.44 46.0 0.52 157.0 46.0 158
102.00 APC1426U102 0.75 0.24 0.70 21.0 0.80 94.0 36.0 129
103.00 APC1426U103 1.08 0.28 1.06 188.0 1.17 123.0 117.0 334
104.00 APC1426U104 1.68 0.66 1.57 117.0 1.69 99.0 55.0 113
105.00 APC1426U105 2.01 0.46 2.10 448.0 2.34 104.0 40.0 170
106.00 APC1426U106 2.87 0.81 2.91 20.0 3.05 70.0 17.0 168
107.00 APC1426U107 2.79 0.00 3.50 724.0 4.05 410.0 35.0 98
108.00 APC1426U108 3.20 0.00 4.50 717.0 5.10 445.0 8.0 33
109.00 APC1426U109 3.70 -0.20 5.15 592.0 6.10 316.0 10.0 48
110.00 APC1426U110 3.80 -0.75 6.10 427.0 7.05 212.0 4.0 39
111.00 APC1426U111 5.48 0.58 7.05 360.0 7.95 291.0 1.0 293
112.00 APC1426U112 6.40 0.65 8.00 427.0 8.95 82.0 1.0 29
113.00 APC1426U113 6.26 -0.39 9.00 418.0 10.00 99.0 11.0 24
114.00 APC1426U114 7.27 -0.28 10.00 329.0 10.95 263.0 1.0 332
115.00 APC1426U115 11.60 3.10 11.05 326.0 11.95 261.0 10.0 143
116.00 APC1426U116 9.40 0.00 11.90 143.0 13.05 106.0 0.0 0
117.00 APC1426U117 10.35 0.00 12.90 145.0 14.05 63.0 0.0 0
118.00 APC1426U118 11.25 0.00 13.90 145.0 15.05 81.0 0.0 0
119.00 APC1426U119 12.25 0.00 15.00 116.0 16.05 101.0 0.0 0
120.00 APC1426U120 13.10 0.00 15.95 101.0 17.05 77.0 0.0 0
121.00 APC1426U121 14.10 0.00 17.00 104.0 18.05 96.0 0.0 0
122.00 APC1426U122 15.25 0.00 17.95 100.0 19.05 109.0 0.0 0
123.00 APC1426U123 16.20 0.00 19.00 94.0 20.10 94.0 0.0 0
124.00 APC1426U124 17.15 0.00 19.95 94.0 21.05 22.0 0.0 0
125.00 APC1426U125 19.80 1.60 20.95 94.0 22.10 20.0 22.0 22
126.00 APC1426U126 19.20 0.00 21.90 94.0 23.05 94.0 0.0 0
127.00 APC1426U127 20.25 0.00 22.85 94.0 24.55 94.0 0.0 0
130.00 APC1426U130 23.35 0.00 25.95 20.0 27.10 29.0 0.0 0
135.00 APC1426U135 28.35 0.00 30.90 20.0 32.15 20.0 0.0 0
140.00 APC1426U140 33.30 0.00 35.90 22.0 36.90 20.0 0.0 0