Dow Down0.40% Nasdaq Down0.34%

Anadarko Petroleum Corporation (APC)

-NYSE
110.82 Up 0.32(0.29%) 10:37AM EDT - NYSE Real Time Price
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Oct 14 | Nov 14 | Jan 15 | Feb 15 | Jan 16
Call OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
40.00APC150117C0004000062.15 0.0069.5071.9082
45.00APC150117C0004500057.20 0.0064.5066.90501
50.00APC150117C0005000058.75 0.0059.5061.90319
60.00APC150117C0006000049.50 0.0049.5051.75148
62.50APC150117C0006250046.11 0.0047.0048.5044
65.00APC150117C0006500045.02 0.0044.4546.10219
67.50APC150117C0006750032.70 0.0041.8044.70425
70.00APC150117C0007000040.18 0.0039.1041.451221
72.50APC150117C0007250039.25 0.0036.3539.502183
75.00APC150117C0007500035.17 0.0034.2536.252270
77.50APC150117C0007750034.00 0.0032.1034.6010256
80.00APC150117C0008000032.80 0.0029.3031.4017,845
82.50APC150117C0008250028.00 0.0027.1029.051,6002,438
85.00APC150117C0008500024.00 0.0024.8526.755673
87.50APC150117C0008750023.00 0.0023.2024.5032,191
90.00APC150117C0009000023.30 0.0021.1022.3019,211
92.50APC150117C0009250018.76 0.0019.0020.2551,470
95.00APC150117C0009500018.70 0.0017.0518.30413,027
97.50APC150117C0009750018.00 0.0015.2516.451003,115
100.00APC150117C0010000014.98 0.0014.1014.65413,388
105.00APC150117C0010500011.10 0.0010.6511.4079,520
110.00APC150117C001100008.40Down 0.038.458.7038,605
115.00APC150117C001150006.24 0.006.256.503432,410
120.00APC150117C001200004.60 0.004.554.7533966,135
125.00APC150117C001250003.26 0.002.953.401354,956
130.00APC150117C001300002.45 0.002.022.40158,777
135.00APC150117C001350001.60Up 0.051.411.698959,618
140.00APC150117C001400001.21 0.000.911.1851,029
145.00APC150117C001450001.03 0.000.620.823553
150.00APC150117C001500000.55 0.000.410.5842,101
155.00APC150117C001550000.18 0.000.270.47151180
160.00APC150117C001600000.28 0.000.170.342153
165.00APC150117C001650000.13 0.000.100.28260
175.00APC150117C001750000.12 0.000.070.25617
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
30.00APC150117P000300000.04 0.00N/A0.041059
35.00APC150117P000350000.06 0.00N/A0.0432230
37.50APC150117P000375000.07 0.00N/A0.0410167
40.00APC150117P000400000.07 0.00N/A0.0411102
42.50APC150117P000425000.02 0.00N/A0.0410340
45.00APC150117P000450000.03 0.00N/A0.0430405
47.50APC150117P000475000.15 0.00N/A0.0530196
50.00APC150117P000500000.13 0.00N/A0.0760550
55.00APC150117P000550000.10 0.00N/A0.141505
60.00APC150117P000600000.35 0.000.020.241742
62.50APC150117P000625000.15 0.000.080.2515512
65.00APC150117P000650000.11 0.000.090.2511608
67.50APC150117P000675000.22 0.000.010.2691,097
70.00APC150117P000700000.20 0.000.050.2931,684
72.50APC150117P000725000.20 0.000.110.351859
75.00APC150117P000750000.29 0.000.290.40262,019
77.50APC150117P000775000.50 0.000.290.49102,688
80.00APC150117P000800000.63Down 0.140.430.62153,949
82.50APC150117P000825000.65 0.000.600.80301,538
85.00APC150117P000850000.79 0.000.810.9932,564
87.50APC150117P000875001.02 0.001.081.30522,865
90.00APC150117P000900001.50 0.001.491.64179,204
92.50APC150117P000925001.92 0.001.932.141112,371
95.00APC150117P000950002.49Up 0.022.402.72175,798
97.50APC150117P000975002.99 0.003.003.3533,011
100.00APC150117P001000003.85Up 0.203.753.9598,775
105.00APC150117P001050005.55 0.005.606.15322,101
110.00APC150117P001100007.85 0.007.908.10212,365
115.00APC150117P0011500010.40 0.0010.6511.0071,266
120.00APC150117P0012000012.60 0.0014.0014.205166
125.00APC150117P0012500018.10 0.0017.5018.05138176
130.00APC150117P0013000030.90 0.0021.4523.15510
135.00APC150117P0013500029.20 0.0025.7527.101011
140.00APC150117P0014000035.50 0.0030.3031.60111
145.00APC150117P0014500043.60 0.0034.9536.3011
175.00APC150117P0017500073.40 0.0063.4067.004444
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.