$105.13 -0.67 (-0.63%) Anadarko Petroleum Corp - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 105.13
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.67 (-0.63%)
Prev Close: 105.80
Open: 106.23
Bid: 105.03
Ask: 107.94
Options:

Call Options: APC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 APC1420I75 29.95 0.00 29.90 22.0 31.15 22.0 0.0 0
75.00 APC1426I75 0.00 0.00 30.00 48.0 31.60 84.0 0.0 0
80.00 APC1420I80 24.90 0.00 24.55 17.0 26.20 22.0 0.0 0
80.00 APC1426I80 24.85 0.00 25.05 31.0 26.65 42.0 0.0 0
85.00 APC1420I85 19.95 0.00 19.90 21.0 21.50 11.0 0.0 0
85.00 APC1426I85 19.75 0.00 20.05 45.0 21.70 42.0 0.0 0
89.00 APC1420I89 16.00 0.00 15.90 21.0 17.85 30.0 0.0 0
90.00 APC1420I90 14.93 -0.02 15.00 24.0 15.55 82.0 10.0 11
90.00 APC1426I90 14.60 0.00 14.95 43.0 15.80 60.0 0.0 0
91.00 APC1420I91 15.20 1.20 13.85 180.0 15.15 170.0 7.0 7
93.00 APC1426I93 0.00 0.00 11.95 84.0 12.80 84.0 0.0 0
94.00 APC1420I94 11.00 0.00 11.00 15.0 11.65 12.0 0.0 0
94.00 APC1426I94 0.00 0.00 11.10 92.0 11.80 128.0 0.0 0
95.00 APC1420I95 11.53 1.48 10.00 126.0 10.35 106.0 492.0 12,535
95.00 APC1426I95 10.05 0.00 10.00 87.0 10.80 143.0 0.0 0
96.00 APC1420I96 9.00 0.00 9.00 15.0 9.90 42.0 0.0 0
96.00 APC1426I96 9.05 0.00 9.15 77.0 9.70 129.0 0.0 0
97.00 APC1426I97 8.10 0.00 8.15 342.0 8.80 134.0 0.0 0
97.50 APC1420I97.5 7.50 0.00 7.50 39.0 7.95 48.0 0.0 0
98.00 APC1426I98 7.20 0.00 7.20 305.0 7.80 144.0 0.0 0
99.00 APC1420I99 6.00 0.00 6.00 15.0 6.45 38.0 0.0 0
99.00 APC1426I99 6.25 0.00 6.20 385.0 6.80 119.0 0.0 0
100.00 APC1420I100 5.15 -0.40 5.05 258.0 5.35 156.0 53.0 743
100.00 APC1426I100 6.35 1.00 5.30 390.0 5.80 259.0 10.0 35
101.00 APC1420I101 4.05 0.00 3.95 212.0 4.35 90.0 0.0 0
101.00 APC1426I101 6.05 1.45 4.45 94.0 4.85 307.0 1.0 23
102.00 APC1420I102 5.57 2.52 2.98 34.0 3.50 80.0 20.0 26
102.00 APC1426I102 4.45 0.20 3.60 57.0 3.80 116.0 21.0 172
103.00 APC1420I103 2.72 0.59 2.02 12.0 2.73 90.0 3.0 52
103.00 APC1426I103 5.00 1.70 2.88 19.0 3.25 511.0 5.0 11
104.00 APC1420I104 1.20 -1.23 1.00 82.0 1.33 262.0 17.0 147
104.00 APC1426I104 2.68 0.00 2.23 134.0 2.54 447.0 5.0 85
105.00 APC1420I105 0.15 -0.98 0.07 29.0 0.44 432.0 114.0 1,099
105.00 APC1426I105 1.83 -0.41 1.73 261.0 1.85 92.0 25.0 67
106.00 APC1420I106 0.37 -0.21 0.01 61.0 0.08 116.0 7.0 226
106.00 APC1426I106 1.37 -0.44 1.28 438.0 1.40 100.0 20.0 91
107.00 APC1420I107 0.12 -0.13 0.01 22.0 0.12 204.0 3.0 309
107.00 APC1426I107 0.96 -0.38 0.94 233.0 1.05 104.0 53.0 57
108.00 APC1420I108 0.03 -0.09 0.01 14.0 0.04 33.0 113.0 820
108.00 APC1426I108 0.85 -0.20 0.68 186.0 0.97 767.0 43.0 109
109.00 APC1420I109 0.07 -0.01 0.07 1.0 0.04 21.0 5.0 705
109.00 APC1426I109 0.70 -0.04 0.51 137.0 0.59 29.0 16.0 77
110.00 APC1420I110 0.05 0.00 0.01 1.0 0.05 79.0 32.0 5,619
110.00 APC1426I110 0.45 -0.13 0.39 188.0 0.48 364.0 27.0 356
111.00 APC1420I111 0.01 0.00 0.01 30.0 0.05 77.0 30.0 833
111.00 APC1426I111 0.34 -0.16 0.30 133.0 0.50 641.0 36.0 125
112.00 APC1420I112 0.05 0.00 0.05 10.0 0.04 39.0 29.0 513
112.00 APC1426I112 0.55 0.00 0.24 63.0 0.44 592.0 25.0 89
113.00 APC1420I113 0.06 0.01 0.01 35.0 0.14 88.0 2.0 432
113.00 APC1426I113 0.21 -0.07 0.19 43.0 0.30 316.0 5.0 261
114.00 APC1420I114 0.14 0.13 0.01 22.0 0.04 35.0 29.0 266
114.00 APC1426I114 0.45 0.21 0.12 21.0 0.29 352.0 1.0 46
115.00 APC1420I115 0.02 -0.03 0.01 75.0 0.02 1.0 1519.0 8,794
115.00 APC1426I115 0.22 0.01 0.15 31.0 0.24 399.0 6.0 183
116.00 APC1420I116 0.10 0.09 0.01 10.0 0.04 33.0 2.0 440
116.00 APC1426I116 0.17 0.00 0.12 20.0 0.21 346.0 3.0 0
117.00 APC1420I117 0.04 0.03 0.01 10.0 0.04 34.0 1.0 1,434
117.00 APC1426I117 0.00 0.00 0.11 20.0 0.20 247.0 0.0 0
118.00 APC1420I118 0.02 -0.02 0.04 1.0 0.04 33.0 13.0 496
118.00 APC1426I118 0.00 0.00 0.07 21.0 0.19 280.0 0.0 0
119.00 APC1420I119 0.01 -0.08 0.01 10.0 0.04 23.0 89.0 273
119.00 APC1426I119 0.00 0.00 0.08 43.0 0.18 149.0 0.0 0
120.00 APC1420I120 0.01 0.00 0.01 1.0 0.02 14.0 1340.0 8,017
120.00 APC1426I120 0.21 0.08 0.09 46.0 0.15 59.0 76.0 1,025
121.00 APC1420I121 0.17 0.11 0.01 76.0 0.04 23.0 14.0 20
121.00 APC1426I121 0.00 0.00 0.06 38.0 0.13 141.0 0.0 0
122.00 APC1420I122 0.04 0.00 0.01 1.0 0.04 23.0 20.0 7
122.00 APC1426I122 0.00 0.00 0.05 25.0 0.14 254.0 0.0 0
123.00 APC1420I123 0.04 0.00 0.01 61.0 0.04 23.0 0.0 0
123.00 APC1426I123 0.00 0.00 0.05 19.0 0.11 86.0 0.0 0
124.00 APC1420I124 0.04 0.00 0.01 25.0 0.04 23.0 0.0 0
124.00 APC1426I124 0.00 0.00 0.03 125.0 0.11 118.0 0.0 0
125.00 APC1420I125 0.05 0.01 0.01 10.0 0.04 23.0 2.0 873
125.00 APC1426I125 0.09 0.00 0.03 66.0 0.10 95.0 5.0 16
126.00 APC1426I126 0.00 0.00 0.02 69.0 0.12 269.0 0.0 0
127.00 APC1426I127 0.00 0.00 0.03 32.0 0.13 154.0 0.0 0
130.00 APC1420I130 0.01 0.00 0.01 100.0 0.01 1.0 3.0 2,718
130.00 APC1426I130 0.07 0.00 0.01 72.0 0.23 148.0 16.0 16
135.00 APC1420I135 0.04 0.00 0.01 36.0 0.04 23.0 9.0 29
135.00 APC1426I135 0.01 0.00 0.01 10.0 0.17 60.0 0.0 0
140.00 APC1420I140 0.25 0.21 0.01 10.0 0.04 33.0 2.0 30
140.00 APC1426I140 0.04 0.00 0.01 10.0 0.03 1.0 11.0 62
145.00 APC1420I145 0.04 0.00 0.01 17.0 0.04 33.0 0.0 0
150.00 APC1420I150 0.11 0.07 0.01 18.0 0.04 35.0 5.0 1
155.00 APC1420I155 0.08 0.04 0.01 6.0 0.04 35.0 3.0 11

Put Options: APC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 APC1420U75 0.02 0.01 0.01 80.0 0.01 23.0 51.0 394
75.00 APC1426U75 0.00 0.00 0.00 0.0 0.12 21.0 0.0 0
80.00 APC1420U80 0.04 0.03 0.03 10.0 0.01 7.0 31.0 401
80.00 APC1426U80 0.04 0.01 0.00 0.0 0.02 1.0 14.0 14
85.00 APC1420U85 0.04 0.00 0.01 33.0 0.04 35.0 11.0 99
85.00 APC1426U85 0.04 0.01 0.02 181.0 0.05 2.0 2.0 8
89.00 APC1420U89 0.02 -0.02 0.01 332.0 0.04 33.0 1.0 11
90.00 APC1420U90 0.02 0.01 0.01 21.0 0.02 1.0 1.0 540
90.00 APC1426U90 0.04 0.00 0.03 102.0 0.07 1.0 18.0 32
91.00 APC1420U91 0.01 0.00 0.01 2.0 0.04 37.0 2.0 135
93.00 APC1426U93 0.00 0.00 0.01 231.0 0.15 219.0 0.0 0
94.00 APC1420U94 0.02 0.00 0.04 22.0 0.04 35.0 5.0 17
94.00 APC1426U94 0.00 0.00 0.02 346.0 0.16 201.0 0.0 0
95.00 APC1420U95 0.04 0.00 0.02 23.0 0.14 39.0 2.0 3,719
95.00 APC1426U95 0.10 0.05 0.08 66.0 0.15 106.0 7.0 24
96.00 APC1420U96 0.03 0.00 0.01 32.0 0.14 216.0 1.0 1,409
96.00 APC1426U96 0.11 0.06 0.03 613.0 0.19 319.0 5.0 23
97.00 APC1426U97 0.19 0.13 0.06 720.0 0.22 409.0 19.0 34
97.50 APC1420U97.5 0.03 0.00 0.01 298.0 0.02 1.0 1.0 138
98.00 APC1426U98 0.57 0.54 0.02 860.0 0.27 363.0 1.0 1
99.00 APC1420U99 0.03 0.00 0.02 439.0 0.03 1.0 1.0 238
99.00 APC1426U99 0.23 0.00 0.12 836.0 0.29 432.0 5.0 32
100.00 APC1420U100 0.04 0.01 0.03 2.0 0.06 20.0 10.0 1,893
100.00 APC1426U100 0.35 -0.02 0.15 744.0 0.35 199.0 7.0 60
101.00 APC1420U101 0.12 0.10 0.02 34.0 0.04 37.0 40.0 241
101.00 APC1426U101 0.37 -0.13 0.37 35.0 0.44 86.0 99.0 71
102.00 APC1420U102 0.08 0.00 0.02 238.0 0.04 47.0 145.0 271
102.00 APC1426U102 0.51 -0.19 0.50 662.0 0.62 158.0 11.0 118
103.00 APC1420U103 0.03 -0.07 0.01 10.0 0.05 21.0 45.0 615
103.00 APC1426U103 0.80 0.05 0.76 244.0 0.85 73.0 49.0 296
104.00 APC1420U104 0.05 -0.19 0.01 1.0 0.05 38.0 68.0 572
104.00 APC1426U104 0.93 -0.09 0.94 1046.0 1.18 16.0 70.0 67
105.00 APC1420U105 0.09 -0.28 0.01 69.0 0.10 163.0 157.0 3,073
105.00 APC1426U105 1.55 -0.25 1.54 165.0 1.65 46.0 7.0 163
106.00 APC1420U106 0.80 -0.05 0.70 80.0 0.88 112.0 95.0 883
106.00 APC1426U106 2.06 -0.13 2.02 414.0 2.19 13.0 53.0 115
107.00 APC1420U107 1.79 0.37 1.55 331.0 1.84 77.0 69.0 455
107.00 APC1426U107 2.79 -0.06 2.66 239.0 2.87 50.0 35.0 78
108.00 APC1420U108 2.78 0.48 2.64 235.0 2.96 38.0 55.0 302
108.00 APC1426U108 3.20 0.00 3.20 858.0 3.70 449.0 8.0 33
109.00 APC1420U109 3.77 0.57 3.65 119.0 3.95 15.0 62.0 309
109.00 APC1426U109 3.70 0.00 3.90 680.0 4.45 85.0 10.0 48
110.00 APC1420U110 4.90 0.79 4.70 150.0 5.00 47.0 149.0 1,192
110.00 APC1426U110 3.80 -0.80 4.55 588.0 5.35 456.0 4.0 39
111.00 APC1420U111 5.50 0.40 4.80 84.0 6.00 24.0 9.0 134
111.00 APC1426U111 5.48 0.00 4.90 702.0 6.30 408.0 1.0 293
112.00 APC1420U112 6.00 0.00 5.65 84.0 7.05 48.0 8.0 23
112.00 APC1426U112 6.40 0.00 5.75 763.0 7.20 236.0 1.0 29
113.00 APC1420U113 5.93 -0.22 6.70 261.0 8.05 32.0 11.0 213
113.00 APC1426U113 6.26 -0.09 6.65 525.0 8.20 45.0 11.0 24
114.00 APC1420U114 7.01 -0.04 7.70 84.0 9.00 34.0 28.0 57
114.00 APC1426U114 7.27 -0.03 7.55 327.0 9.25 52.0 1.0 332
115.00 APC1420U115 8.60 0.00 8.70 280.0 9.95 10.0 10.0 118
115.00 APC1426U115 8.45 -0.25 8.50 275.0 10.15 40.0 2.0 143
116.00 APC1420U116 6.10 -3.20 9.70 118.0 11.30 20.0 2.0 7
116.00 APC1426U116 0.00 0.00 9.40 84.0 11.15 51.0 0.0 0
117.00 APC1420U117 7.25 -3.10 10.65 62.0 12.15 32.0 5.0 5
117.00 APC1426U117 0.00 0.00 10.35 84.0 12.20 80.0 0.0 0
118.00 APC1420U118 6.85 -4.65 11.70 108.0 13.15 21.0 1.0 1
118.00 APC1426U118 0.00 0.00 11.25 215.0 13.10 72.0 0.0 0
119.00 APC1420U119 8.20 -4.25 12.70 87.0 14.10 57.0 6.0 13
119.00 APC1426U119 0.00 0.00 12.25 217.0 14.10 72.0 0.0 0
120.00 APC1420U120 12.65 -0.95 13.70 133.0 15.05 22.0 10.0 95
120.00 APC1426U120 13.10 0.00 13.10 215.0 15.15 77.0 0.0 0
121.00 APC1420U121 10.95 -3.65 14.70 108.0 16.05 33.0 6.0 28
121.00 APC1426U121 0.00 0.00 14.10 203.0 16.20 77.0 0.0 0
122.00 APC1420U122 11.05 -4.60 15.70 101.0 17.15 21.0 1.0 1
122.00 APC1426U122 0.00 0.00 15.25 211.0 17.10 72.0 0.0 0
123.00 APC1420U123 16.70 0.00 16.70 70.0 18.35 36.0 0.0 0
123.00 APC1426U123 0.00 0.00 16.20 185.0 18.15 60.0 0.0 0
124.00 APC1420U124 17.70 0.00 17.70 70.0 19.15 36.0 0.0 0
124.00 APC1426U124 0.00 0.00 17.15 185.0 19.05 77.0 0.0 0
125.00 APC1420U125 19.90 1.20 19.45 84.0 19.85 12.0 3.0 56
125.00 APC1426U125 19.80 1.70 18.20 184.0 20.15 60.0 22.0 22
126.00 APC1426U126 0.00 0.00 19.20 185.0 21.15 83.0 0.0 0
127.00 APC1426U127 0.00 0.00 20.25 70.0 22.10 60.0 0.0 0
130.00 APC1420U130 25.80 2.05 23.70 176.0 24.85 41.0 2000.0 2,000
130.00 APC1426U130 23.30 0.00 23.30 78.0 25.05 57.0 0.0 0
135.00 APC1420U135 27.20 -1.55 28.70 84.0 30.05 47.0 1.0 1
135.00 APC1426U135 28.40 0.00 28.55 37.0 30.10 22.0 0.0 0
140.00 APC1420U140 33.75 0.00 33.45 1.0 36.40 1.0 0.0 0
140.00 APC1426U140 33.60 0.00 33.65 37.0 35.10 20.0 0.0 0
145.00 APC1420U145 38.75 0.00 38.70 12.0 40.85 12.0 0.0 0
150.00 APC1420U150 43.75 0.00 43.70 12.0 45.60 12.0 0.0 0
155.00 APC1420U155 48.75 0.00 48.25 1.0 50.85 1.0 0.0 0