Anadarko Petroleum Corp $108.32

down -0.55


22/7/2014 04:00 PM  |  NYSE : APC  
Industries : Energy / Independent Oil & Gas
Last Trade: 108.32
Trade Time: Jul 22 04:00 PM Eastern Daylight Time
Change: -0.55 (-0.51 %)
Prev Close: 108.87
Open: 109.33
Bid: 106.05
Ask: 112.48
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 2%
Options:

Call Options: APC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 APC1425G80 27.90 0.00 28.25 12.0 29.40 71.0 0.0 0
85.00 APC1425G85 23.15 0.00 23.20 12.0 24.50 61.0 0.0 0
90.00 APC1425G90 18.25 0.00 18.25 34.0 19.45 100.0 0.0 0
95.00 APC1425G95 13.30 0.00 13.30 44.0 13.95 70.0 0.0 0
97.00 APC1425G97 11.55 0.25 11.30 42.0 11.95 143.0 1.0 0
98.00 APC1425G98 10.35 0.00 10.35 21.0 10.95 116.0 0.0 0
99.00 APC1425G99 9.35 0.00 9.35 21.0 10.10 143.0 0.0 0
100.00 APC1425G100 8.45 0.00 8.30 129.0 8.80 154.0 25.0 2
101.00 APC1425G101 7.30 0.00 7.30 44.0 8.70 159.0 0.0 0
102.00 APC1425G102 6.25 0.00 6.35 34.0 7.70 148.0 0.0 0
103.00 APC1425G103 5.30 0.00 5.40 31.0 6.05 105.0 0.0 0
104.00 APC1425G104 4.35 0.00 4.45 34.0 4.80 119.0 0.0 0
105.00 APC1425G105 3.82 0.00 3.60 33.0 3.80 143.0 40.0 46
106.00 APC1425G106 3.15 0.37 2.78 22.0 2.93 142.0 8.0 26
107.00 APC1425G107 2.53 0.53 2.00 32.0 2.16 173.0 1.0 7
108.00 APC1425G108 1.52 0.00 1.37 30.0 1.45 90.0 240.0 131
109.00 APC1425G109 1.31 0.00 0.89 46.0 0.99 160.0 74.0 156
110.00 APC1425G110 0.70 0.00 0.57 77.0 0.66 49.0 134.0 456
111.00 APC1425G111 0.44 0.00 0.38 32.0 0.45 29.0 426.0 257
112.00 APC1425G112 0.30 0.00 0.23 12.0 0.35 203.0 60.0 345
113.00 APC1425G113 0.30 0.15 0.15 30.0 0.22 31.0 192.0 245
114.00 APC1425G114 0.26 0.11 0.15 3.0 0.22 222.0 41.0 219
115.00 APC1425G115 0.13 0.00 0.11 23.0 0.15 43.0 58.0 59
116.00 APC1425G116 0.09 0.00 0.09 12.0 0.18 356.0 0.0 0
117.00 APC1425G117 0.17 0.12 0.05 21.0 0.16 154.0 1.0 1
118.00 APC1425G118 0.04 0.00 0.04 18.0 0.23 207.0 0.0 0
119.00 APC1425G119 0.09 0.06 0.03 24.0 0.16 413.0 5.0 5
120.00 APC1425G120 0.03 0.00 0.02 21.0 0.16 379.0 2.0 10
121.00 APC1425G121 0.01 0.00 0.01 24.0 0.12 245.0 0.0 0
122.00 APC1425G122 0.02 0.00 0.01 49.0 0.10 312.0 20.0 5
123.00 APC1425G123 0.09 0.08 0.01 10.0 0.14 382.0 10.0 16
124.00 APC1425G124 0.10 0.09 0.01 24.0 0.14 381.0 16.0 16
125.00 APC1425G125 0.03 0.02 0.01 5.0 0.03 1.0 20.0 43
126.00 APC1425G126 0.03 0.01 0.01 32.0 0.02 1.0 85.0 91
130.00 APC1425G130 0.04 0.00 0.04 1.0 0.04 1.0 1.0 1
135.00 APC1425G135 0.04 0.00 0.01 1.0 0.04 21.0 0.0 0
140.00 APC1425G140 0.04 0.00 0.00 0.0 0.04 205.0 0.0 0
145.00 APC1425G145 0.04 0.00 0.00 0.0 0.04 205.0 0.0 0
150.00 APC1425G150 0.04 0.00 0.00 0.0 0.04 195.0 0.0 0

Put Options: APC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 APC1425S80 0.04 0.00 0.00 0.0 0.04 21.0 0.0 0
85.00 APC1425S85 0.04 0.00 0.00 0.0 0.04 30.0 0.0 0
90.00 APC1425S90 0.06 0.00 0.01 21.0 0.06 20.0 0.0 0
95.00 APC1425S95 0.08 0.00 0.02 1.0 0.08 21.0 0.0 0
97.00 APC1425S97 0.02 0.00 0.01 52.0 0.02 1.0 202.0 202
98.00 APC1425S98 0.02 0.00 0.02 20.0 0.03 1.0 2.0 70
99.00 APC1425S99 0.20 0.00 0.03 33.0 0.20 195.0 0.0 0
100.00 APC1425S100 0.11 -0.04 0.01 140.0 0.15 393.0 1.0 11
101.00 APC1425S101 0.11 -0.05 0.03 49.0 0.16 479.0 10.0 10
102.00 APC1425S102 0.17 -0.01 0.07 3.0 0.18 458.0 1.0 1
103.00 APC1425S103 0.11 0.00 0.11 52.0 0.21 390.0 5.0 57
104.00 APC1425S104 0.36 0.25 0.11 116.0 0.24 449.0 134.0 165
105.00 APC1425S105 0.23 0.00 0.18 139.0 0.29 20.0 65.0 773
106.00 APC1425S106 0.38 0.00 0.39 5.0 0.47 10.0 18.0 6
107.00 APC1425S107 0.64 0.05 0.62 136.0 0.71 53.0 21.0 33
108.00 APC1425S108 0.98 0.00 0.96 324.0 1.12 21.0 239.0 54
109.00 APC1425S109 1.18 0.00 1.51 376.0 1.68 65.0 15.0 88
110.00 APC1425S110 2.42 0.27 2.15 342.0 2.35 43.0 40.0 34
111.00 APC1425S111 3.69 0.77 2.91 393.0 3.15 139.0 2.0 3
112.00 APC1425S112 3.45 0.00 3.35 701.0 4.00 99.0 77.0 86
113.00 APC1425S113 3.60 0.00 3.60 556.0 4.90 140.0 0.0 0
114.00 APC1425S114 4.50 0.00 4.50 358.0 5.95 23.0 0.0 0
115.00 APC1425S115 7.04 1.64 5.40 335.0 6.85 34.0 2.0 2
116.00 APC1425S116 6.45 0.00 6.45 315.0 7.90 31.0 0.0 0
117.00 APC1425S117 7.45 0.00 7.45 207.0 8.80 41.0 0.0 0
118.00 APC1425S118 8.40 0.00 8.40 148.0 9.75 23.0 0.0 0
119.00 APC1425S119 9.45 0.00 9.45 121.0 10.75 23.0 0.0 0
120.00 APC1425S120 10.45 0.00 10.45 121.0 11.75 23.0 0.0 0
121.00 APC1425S121 11.50 0.00 11.50 116.0 12.80 42.0 0.0 0
122.00 APC1425S122 12.55 0.00 12.55 88.0 13.90 32.0 0.0 0
123.00 APC1425S123 13.55 0.00 13.60 139.0 14.95 10.0 0.0 0
124.00 APC1425S124 14.55 0.00 14.65 129.0 15.95 10.0 0.0 0
125.00 APC1425S125 15.55 0.00 15.70 130.0 17.20 21.0 0.0 0
126.00 APC1425S126 16.60 0.00 16.70 12.0 18.20 1.0 0.0 0
130.00 APC1425S130 20.65 0.00 20.80 93.0 22.55 10.0 0.0 0
135.00 APC1425S135 25.70 0.00 25.70 54.0 26.75 27.0 0.0 0
140.00 APC1425S140 30.70 0.00 30.70 90.0 31.75 27.0 0.0 0
145.00 APC1425S145 35.70 0.00 35.70 76.0 36.75 27.0 0.0 0
150.00 APC1425S150 40.80 0.00 40.70 80.0 41.75 27.0 0.0 0
Trading Center