Anadarko Petroleum Corp $98.25

up +0.31


16/4/2014 06:40 PM  |  NYSE : APC  
Industries : Energy / Independent Oil & Gas
Last Trade: 98.25
Trade Time: Apr 16 06:40 PM Eastern Daylight Time
Change: 0.31 (0.32 %)
Prev Close: 97.94
Open: 98.55
Bid: 98.24
Ask: 98.30
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 1%
Options:

Call Options: APC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 APC1419D70 28.00 0.00 27.60 10.0 28.85 10.0 9.0 32
75.00 APC1419D75 21.50 -0.90 22.60 10.0 23.90 10.0 1.0 53
77.50 APC1419D77.5 20.20 0.30 20.10 10.0 21.40 10.0 15.0 54
80.00 APC1419D80 16.45 -0.90 17.80 218.0 18.85 324.0 6.0 748
82.50 APC1419D82.5 16.09 1.14 15.30 232.0 16.35 322.0 2.0 2,261
85.00 APC1419D85 13.70 0.65 12.80 168.0 13.90 335.0 3.0 3,326
86.00 APC1419D86 11.30 0.00 11.55 121.0 12.95 130.0 0.0 0
87.50 APC1419D87.5 10.75 0.45 10.50 40.0 10.95 24.0 15.0 7,982
89.00 APC1419D89 10.04 1.74 8.80 33.0 9.65 10.0 45.0 45
90.00 APC1419D90 8.31 0.51 8.10 71.0 8.40 113.0 1506.0 11,825
91.00 APC1419D91 6.30 0.00 7.00 41.0 7.55 43.0 0.0 0
92.50 APC1419D92.5 5.68 0.88 5.70 25.0 6.05 133.0 50.0 2,055
94.00 APC1419D94 3.25 0.00 4.05 52.0 4.55 50.0 0.0 0
95.00 APC1419D95 3.85 0.65 3.20 76.0 3.60 116.0 3.0 2,131
96.00 APC1419D96 1.95 -0.20 2.27 41.0 2.57 71.0 30.0 44
97.50 APC1419D97.5 1.35 0.17 1.01 72.0 1.10 101.0 4.0 752
99.00 APC1419D99 0.31 -0.07 0.25 39.0 0.30 142.0 708.0 462
100.00 APC1419D100 0.10 -0.15 0.06 316.0 0.12 157.0 814.0 1,643
101.00 APC1419D101 0.10 0.04 0.02 153.0 0.07 353.0 10.0 132
102.00 APC1419D102 0.05 0.04 0.01 127.0 0.13 547.0 20.0 4
103.00 APC1419D103 0.10 -0.05 0.01 49.0 0.13 506.0 3.0 3
104.00 APC1419D104 0.16 0.00 0.01 18.0 0.10 403.0 0.0 0
105.00 APC1419D105 0.07 0.00 0.01 4.0 0.05 383.0 10.0 646
106.00 APC1419D106 0.12 0.00 0.01 46.0 0.04 214.0 0.0 0
107.00 APC1419D107 0.10 0.00 0.01 46.0 0.04 142.0 0.0 0
108.00 APC1419D108 0.08 0.00 0.01 36.0 0.04 133.0 0.0 0
109.00 APC1419D109 0.06 0.00 0.01 36.0 0.04 147.0 0.0 0
110.00 APC1419D110 0.07 0.02 0.01 10.0 0.04 206.0 100.0 848
111.00 APC1419D111 0.04 0.00 0.00 0.0 0.04 110.0 0.0 0
112.00 APC1419D112 0.04 0.00 0.00 0.0 0.04 155.0 0.0 0
113.00 APC1419D113 0.04 0.00 0.00 0.0 0.04 160.0 0.0 0
114.00 APC1419D114 0.04 0.00 0.00 0.0 0.04 135.0 0.0 0
115.00 APC1419D115 0.07 0.03 0.01 44.0 0.04 143.0 24.0 4
120.00 APC1419D120 0.04 0.00 0.05 11.0 0.04 159.0 0.0 0
125.00 APC1419D125 0.04 0.00 0.00 0.0 0.04 214.0 0.0 0
130.00 APC1419D130 0.04 0.00 0.00 0.0 0.04 214.0 0.0 0

Put Options: APC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 APC1419P70 0.02 -0.02 0.02 10.0 0.04 269.0 208.0 297
75.00 APC1419P75 0.02 -0.02 0.01 5.0 0.04 298.0 116.0 817
77.50 APC1419P77.5 0.03 0.01 0.02 16.0 0.02 214.0 32.0 2,185
80.00 APC1419P80 0.01 0.00 0.01 3.0 0.04 301.0 3.0 6,352
82.50 APC1419P82.5 0.02 0.00 0.02 60.0 0.04 290.0 135.0 2,297
85.00 APC1419P85 0.04 0.00 0.03 2.0 0.04 240.0 47.0 1,477
86.00 APC1419P86 0.02 -0.05 0.03 84.0 0.04 214.0 1.0 1
87.50 APC1419P87.5 0.03 -0.01 0.01 27.0 0.04 264.0 96.0 760
89.00 APC1419P89 0.15 0.00 0.02 60.0 0.04 214.0 0.0 0
90.00 APC1419P90 0.01 0.00 0.01 8.0 0.05 439.0 8.0 715
91.00 APC1419P91 0.08 0.07 0.01 36.0 0.11 552.0 5.0 5
92.50 APC1419P92.5 0.13 0.00 0.03 36.0 0.02 1.0 113.0 841
94.00 APC1419P94 0.35 0.31 0.04 388.0 0.15 763.0 163.0 314
95.00 APC1419P95 0.04 -0.18 0.01 151.0 0.08 463.0 10.0 1,354
96.00 APC1419P96 0.09 -0.39 0.05 254.0 0.12 493.0 25.0 58
97.50 APC1419P97.5 0.29 -0.42 0.27 204.0 0.32 50.0 74.0 1,274
99.00 APC1419P99 0.75 -0.42 0.94 356.0 1.05 35.0 26.0 289
100.00 APC1419P100 3.70 1.67 1.39 803.0 2.20 570.0 1.0 1,703
101.00 APC1419P101 4.69 1.94 2.07 378.0 3.15 33.0 40.0 50
102.00 APC1419P102 3.65 0.00 2.96 199.0 4.20 74.0 0.0 0
103.00 APC1419P103 4.60 0.00 4.00 113.0 5.15 64.0 0.0 0
104.00 APC1419P104 5.60 0.00 5.05 142.0 6.20 72.0 0.0 0
105.00 APC1419P105 7.00 0.45 6.10 135.0 7.20 60.0 18.0 32
106.00 APC1419P106 7.55 0.00 7.10 131.0 8.25 72.0 0.0 0
107.00 APC1419P107 8.55 0.00 8.15 128.0 9.25 72.0 0.0 0
108.00 APC1419P108 9.40 0.00 9.15 124.0 10.30 112.0 0.0 0
109.00 APC1419P109 10.45 0.00 10.10 10.0 11.40 10.0 0.0 0
110.00 APC1419P110 11.45 0.00 11.10 10.0 12.45 10.0 0.0 0
111.00 APC1419P111 12.55 0.00 12.15 114.0 13.40 118.0 0.0 0
112.00 APC1419P112 13.45 0.00 13.15 114.0 14.30 112.0 0.0 0
113.00 APC1419P113 14.40 0.00 14.10 10.0 15.40 10.0 0.0 0
114.00 APC1419P114 15.45 0.00 15.10 10.0 16.40 10.0 0.0 0
115.00 APC1419P115 16.55 0.00 16.15 113.0 17.40 118.0 0.0 0
120.00 APC1419P120 21.55 0.00 21.15 10.0 22.40 10.0 0.0 0
125.00 APC1419P125 26.55 0.00 26.10 10.0 27.40 10.0 0.0 0
130.00 APC1419P130 31.50 0.00 31.15 112.0 32.40 117.0 0.0 0
Trading Center