Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-07)Premium Content

Apache Corporation (APA)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
APA 140425C00060000 C 04/25/14 60.0 25.90 29.70
APA 140425C00062500 C 04/25/14 62.5 23.40 27.20
APA 140425C00065000 C 04/25/14 65.0 20.90 24.75
APA 140425C00067500 C 04/25/14 67.5 18.45 22.25
APA 140425C00070000 C 04/25/14 70.0 15.90 19.75
APA 140425C00072500 C 04/25/14 72.5 13.45 17.20
APA 140425C00073000 C 04/25/14 73.0 12.95 16.70
APA 140425C00073500 C 04/25/14 73.5 12.40 16.30
APA 140425C00074000 C 04/25/14 74.0 11.90 15.75
APA 140425C00074500 C 04/25/14 74.5 11.45 15.20
APA 140425C00075000 C 04/25/14 75.0 10.95 14.70
APA 140425C00076000 C 04/25/14 76.0 9.90 13.70
APA 140425C00077000 C 04/25/14 77.0 8.90 12.70
APA 140425C00078000 C 04/25/14 78.0 8.10 11.70
APA 140425C00079000 C 04/25/14 79.0 7.30 9.85
APA 140425C00080000 C 04/25/14 80.0 7.20 8.45
APA 140425C00081000 C 04/25/14 81.0 6.20 7.60
APA 140425C00082000 C 04/25/14 82.0 4.95 6.60
APA 140425C00083000 C 04/25/14 83.0 4.10 5.60
APA 140425C00084000 C 04/25/14 84.0 3.45 4.00
APA 140425C00085000 C 04/25/14 85.0 2.45 2.83
APA 140425C00086000 C 04/25/14 86.0 1.53 1.80
APA 140425C00087000 C 04/25/14 87.0 0.87 0.93
APA 140425C00088000 C 04/25/14 88.0 0.33 0.38
APA 140425C00089000 C 04/25/14 89.0 0.09 0.16
APA 140425C00090000 C 04/25/14 90.0 0.01 0.07
APA 140425C00091000 C 04/25/14 91.0 0.00 0.04
APA 140425C00092000 C 04/25/14 92.0 0.00 0.03
APA 140425C00093000 C 04/25/14 93.0 0.00 0.03
APA 140425C00094000 C 04/25/14 94.0 0.00 0.03
APA 140425C00095000 C 04/25/14 95.0 0.00 0.03
APA 140425C00096000 C 04/25/14 96.0 0.00 0.03
APA 140425C00097000 C 04/25/14 97.0 0.00 0.03
APA 140425C00098000 C 04/25/14 98.0 0.00 0.03
APA 140425C00099000 C 04/25/14 99.0 0.00 0.03
APA 140425C00100000 C 04/25/14 100.0 0.00 0.03
APA 140425C00105000 C 04/25/14 105.0 0.00 0.03
APA 140425C00110000 C 04/25/14 110.0 0.00 0.03
APA 140425C00115000 C 04/25/14 115.0 0.00 0.03
APA 140425P00060000 P 04/25/14 60.0 0.00 0.03
APA 140425P00062500 P 04/25/14 62.5 0.00 0.03
APA 140425P00065000 P 04/25/14 65.0 0.00 0.03
APA 140425P00067500 P 04/25/14 67.5 0.00 0.03
APA 140425P00070000 P 04/25/14 70.0 0.00 0.03
APA 140425P00072500 P 04/25/14 72.5 0.00 0.03
APA 140425P00073000 P 04/25/14 73.0 0.00 0.03
APA 140425P00073500 P 04/25/14 73.5 0.00 0.03
APA 140425P00074000 P 04/25/14 74.0 0.00 0.03
APA 140425P00074500 P 04/25/14 74.5 0.00 0.03
APA 140425P00075000 P 04/25/14 75.0 0.00 0.02
APA 140425P00076000 P 04/25/14 76.0 0.00 0.03
APA 140425P00077000 P 04/25/14 77.0 0.00 0.03
APA 140425P00078000 P 04/25/14 78.0 0.00 0.03
APA 140425P00079000 P 04/25/14 79.0 0.00 0.03
APA 140425P00080000 P 04/25/14 80.0 0.00 0.03
APA 140425P00081000 P 04/25/14 81.0 0.00 0.03
APA 140425P00082000 P 04/25/14 82.0 0.00 0.03
APA 140425P00083000 P 04/25/14 83.0 0.00 0.04
APA 140425P00084000 P 04/25/14 84.0 0.00 0.05
APA 140425P00085000 P 04/25/14 85.0 0.01 0.04
APA 140425P00086000 P 04/25/14 86.0 0.09 0.13
APA 140425P00087000 P 04/25/14 87.0 0.31 0.35
APA 140425P00088000 P 04/25/14 88.0 0.74 0.83
APA 140425P00089000 P 04/25/14 89.0 1.24 1.85
APA 140425P00090000 P 04/25/14 90.0 1.62 2.56
APA 140425P00091000 P 04/25/14 91.0 2.67 3.60
APA 140425P00092000 P 04/25/14 92.0 3.65 4.80
APA 140425P00093000 P 04/25/14 93.0 4.40 5.85
APA 140425P00094000 P 04/25/14 94.0 5.60 6.95
APA 140425P00095000 P 04/25/14 95.0 6.45 7.80
APA 140425P00096000 P 04/25/14 96.0 7.40 8.80
APA 140425P00097000 P 04/25/14 97.0 7.40 10.80
APA 140425P00098000 P 04/25/14 98.0 8.30 11.75
APA 140425P00099000 P 04/25/14 99.0 9.35 12.75
APA 140425P00100000 P 04/25/14 100.0 10.30 13.65
APA 140425P00105000 P 04/25/14 105.0 15.35 18.85
APA 140425P00110000 P 04/25/14 110.0 20.75 23.60
APA 140425P00115000 P 04/25/14 115.0 25.75 28.60
APA 140517C00070000 C 05/17/14 70.0 15.90 18.45
APA 140517C00072500 C 05/17/14 72.5 14.95 16.10
APA 140517C00075000 C 05/17/14 75.0 12.45 13.45
APA 140517C00077500 C 05/17/14 77.5 10.00 11.00
APA 140517C00080000 C 05/17/14 80.0 7.60 7.85
APA 140517C00082500 C 05/17/14 82.5 5.40 5.75
APA 140517C00085000 C 05/17/14 85.0 3.35 3.45
APA 140517C00087500 C 05/17/14 87.5 1.79 1.84
APA 140517C00090000 C 05/17/14 90.0 0.80 0.84
APA 140517C00092500 C 05/17/14 92.5 0.30 0.34
APA 140517P00070000 P 05/17/14 70.0 0.00 0.03
APA 140517P00072500 P 05/17/14 72.5 0.01 0.04
APA 140517P00075000 P 05/17/14 75.0 0.02 0.06
APA 140517P00077500 P 05/17/14 77.5 0.06 0.11
APA 140517P00080000 P 05/17/14 80.0 0.13 0.18
APA 140517P00082500 P 05/17/14 82.5 0.34 0.38
APA 140517P00085000 P 05/17/14 85.0 0.79 0.83
APA 140517P00087500 P 05/17/14 87.5 1.70 1.76
APA 140517P00090000 P 05/17/14 90.0 3.15 3.30
APA 140517P00092500 P 05/17/14 92.5 4.55 5.30
APA 140621C00075000 C 06/21/14 75.0 12.20 13.60
APA 140621C00077500 C 06/21/14 77.5 9.90 11.40
APA 140621C00080000 C 06/21/14 80.0 8.05 8.85
APA 140621C00082500 C 06/21/14 82.5 5.95 6.25
APA 140621C00085000 C 06/21/14 85.0 4.10 4.25
APA 140621C00087500 C 06/21/14 87.5 2.61 2.68
APA 140621C00090000 C 06/21/14 90.0 1.51 1.57
APA 140621C00092500 C 06/21/14 92.5 0.80 0.85
APA 140621C00095000 C 06/21/14 95.0 0.39 0.44
APA 140621P00075000 P 06/21/14 75.0 0.13 0.20
APA 140621P00077500 P 06/21/14 77.5 0.26 0.31
APA 140621P00080000 P 06/21/14 80.0 0.51 0.53
APA 140621P00082500 P 06/21/14 82.5 0.91 0.95
APA 140621P00085000 P 06/21/14 85.0 1.55 1.60
APA 140621P00087500 P 06/21/14 87.5 2.52 2.59
APA 140621P00090000 P 06/21/14 90.0 3.90 4.00
APA 140621P00092500 P 06/21/14 92.5 5.65 5.80
APA 140621P00095000 P 06/21/14 95.0 7.15 8.15
APA 140719C00050000 C 07/19/14 50.0 35.90 39.75
APA 140719C00055000 C 07/19/14 55.0 30.95 34.75
APA 140719C00060000 C 07/19/14 60.0 26.40 29.80
APA 140719C00065000 C 07/19/14 65.0 22.30 23.55
APA 140719C00070000 C 07/19/14 70.0 17.35 18.65
APA 140719C00072500 C 07/19/14 72.5 14.90 16.35
APA 140719C00075000 C 07/19/14 75.0 12.75 13.70
APA 140719C00077500 C 07/19/14 77.5 10.50 11.35
APA 140719C00080000 C 07/19/14 80.0 8.35 8.65
APA 140719C00082500 C 07/19/14 82.5 6.30 6.45
APA 140719C00085000 C 07/19/14 85.0 4.55 4.70
APA 140719C00087500 C 07/19/14 87.5 3.10 3.20
APA 140719C00090000 C 07/19/14 90.0 1.97 2.03
APA 140719C00092500 C 07/19/14 92.5 1.18 1.22
APA 140719C00095000 C 07/19/14 95.0 0.66 0.70
APA 140719C00097500 C 07/19/14 97.5 0.35 0.43
APA 140719C00100000 C 07/19/14 100.0 0.18 0.25
APA 140719C00105000 C 07/19/14 105.0 0.05 0.10
APA 140719C00110000 C 07/19/14 110.0 0.00 0.06
APA 140719C00115000 C 07/19/14 115.0 0.00 0.04
APA 140719C00120000 C 07/19/14 120.0 0.00 0.04
APA 140719C00125000 C 07/19/14 125.0 0.00 0.04
APA 140719P00050000 P 07/19/14 50.0 0.00 0.03
APA 140719P00055000 P 07/19/14 55.0 0.00 0.03
APA 140719P00060000 P 07/19/14 60.0 0.00 0.05
APA 140719P00065000 P 07/19/14 65.0 0.03 0.09
APA 140719P00070000 P 07/19/14 70.0 0.11 0.18
APA 140719P00072500 P 07/19/14 72.5 0.17 0.23
APA 140719P00075000 P 07/19/14 75.0 0.27 0.36
APA 140719P00077500 P 07/19/14 77.5 0.52 0.57
APA 140719P00080000 P 07/19/14 80.0 0.85 0.90
APA 140719P00082500 P 07/19/14 82.5 1.36 1.40
APA 140719P00085000 P 07/19/14 85.0 2.10 2.16
APA 140719P00087500 P 07/19/14 87.5 3.10 3.20
APA 140719P00090000 P 07/19/14 90.0 4.50 4.60
APA 140719P00092500 P 07/19/14 92.5 6.20 6.30
APA 140719P00095000 P 07/19/14 95.0 8.05 8.35
APA 140719P00097500 P 07/19/14 97.5 9.65 10.55
APA 140719P00100000 P 07/19/14 100.0 11.75 13.05
APA 140719P00105000 P 07/19/14 105.0 16.70 17.95
APA 140719P00110000 P 07/19/14 110.0 20.50 23.80
APA 140719P00115000 P 07/19/14 115.0 25.45 28.20
APA 140719P00120000 P 07/19/14 120.0 30.30 34.30
APA 140719P00125000 P 07/19/14 125.0 35.25 39.30
APA 141018C00055000 C 10/18/14 55.0 30.90 34.75
APA 141018C00060000 C 10/18/14 60.0 26.05 29.85
APA 141018C00065000 C 10/18/14 65.0 21.15 24.95
APA 141018C00070000 C 10/18/14 70.0 17.50 18.90
APA 141018C00075000 C 10/18/14 75.0 13.30 14.35
APA 141018C00077500 C 10/18/14 77.5 11.10 12.25
APA 141018C00080000 C 10/18/14 80.0 9.50 9.65
APA 141018C00082500 C 10/18/14 82.5 7.70 7.85
APA 141018C00085000 C 10/18/14 85.0 6.10 6.25
APA 141018C00087500 C 10/18/14 87.5 4.70 4.85
APA 141018C00090000 C 10/18/14 90.0 3.55 3.65
APA 141018C00092500 C 10/18/14 92.5 2.60 2.70
APA 141018C00095000 C 10/18/14 95.0 1.85 1.94
APA 141018C00100000 C 10/18/14 100.0 0.89 0.96
APA 141018C00105000 C 10/18/14 105.0 0.40 0.47
APA 141018P00055000 P 10/18/14 55.0 0.06 0.12
APA 141018P00060000 P 10/18/14 60.0 0.13 0.20
APA 141018P00065000 P 10/18/14 65.0 0.27 0.35
APA 141018P00070000 P 10/18/14 70.0 0.54 0.61
APA 141018P00075000 P 10/18/14 75.0 1.05 1.12
APA 141018P00077500 P 10/18/14 77.5 1.46 1.54
APA 141018P00080000 P 10/18/14 80.0 2.01 2.09
APA 141018P00082500 P 10/18/14 82.5 2.73 2.82
APA 141018P00085000 P 10/18/14 85.0 3.60 3.75
APA 141018P00087500 P 10/18/14 87.5 4.75 4.85
APA 141018P00090000 P 10/18/14 90.0 6.05 6.20
APA 141018P00092500 P 10/18/14 92.5 7.65 7.75
APA 141018P00095000 P 10/18/14 95.0 9.40 9.55
APA 141018P00100000 P 10/18/14 100.0 13.10 13.60
APA 141018P00105000 P 10/18/14 105.0 17.15 18.55
APA 150117C00037500 C 01/17/15 37.5 48.30 52.65
APA 150117C00040000 C 01/17/15 40.0 45.80 50.05
APA 150117C00042500 C 01/17/15 42.5 43.30 47.40
APA 150117C00045000 C 01/17/15 45.0 40.80 44.90
APA 150117C00047500 C 01/17/15 47.5 38.35 42.55
APA 150117C00050000 C 01/17/15 50.0 35.95 38.50
APA 150117C00055000 C 01/17/15 55.0 31.05 34.60
APA 150117C00060000 C 01/17/15 60.0 26.20 29.55
APA 150117C00062500 C 01/17/15 62.5 24.70 26.35
APA 150117C00065000 C 01/17/15 65.0 22.40 23.95
APA 150117C00067500 C 01/17/15 67.5 20.15 22.00
APA 150117C00070000 C 01/17/15 70.0 18.35 19.20
APA 150117C00072500 C 01/17/15 72.5 16.40 17.20
APA 150117C00075000 C 01/17/15 75.0 14.35 15.10
APA 150117C00077500 C 01/17/15 77.5 12.40 12.85
APA 150117C00080000 C 01/17/15 80.0 10.55 10.75
APA 150117C00082500 C 01/17/15 82.5 8.90 9.05
APA 150117C00085000 C 01/17/15 85.0 7.35 7.55
APA 150117C00087500 C 01/17/15 87.5 6.00 6.15
APA 150117C00090000 C 01/17/15 90.0 4.85 5.00
APA 150117C00092500 C 01/17/15 92.5 3.85 3.95
APA 150117C00095000 C 01/17/15 95.0 3.00 3.10
APA 150117C00097500 C 01/17/15 97.5 2.33 2.41
APA 150117C00100000 C 01/17/15 100.0 1.77 1.85
APA 150117C00105000 C 01/17/15 105.0 0.99 1.07
APA 150117C00110000 C 01/17/15 110.0 0.55 0.65
APA 150117C00115000 C 01/17/15 115.0 0.29 0.37
APA 150117C00120000 C 01/17/15 120.0 0.15 0.23
APA 150117C00125000 C 01/17/15 125.0 0.08 0.14
APA 150117C00130000 C 01/17/15 130.0 0.04 0.10
APA 150117C00135000 C 01/17/15 135.0 0.02 0.07
APA 150117C00140000 C 01/17/15 140.0 0.00 0.06
APA 150117P00037500 P 01/17/15 37.5 0.00 0.11
APA 150117P00040000 P 01/17/15 40.0 0.00 0.07
APA 150117P00042500 P 01/17/15 42.5 0.02 0.09
APA 150117P00045000 P 01/17/15 45.0 0.01 0.11
APA 150117P00047500 P 01/17/15 47.5 0.02 0.15
APA 150117P00050000 P 01/17/15 50.0 0.10 0.19
APA 150117P00055000 P 01/17/15 55.0 0.25 0.31
APA 150117P00060000 P 01/17/15 60.0 0.40 0.49
APA 150117P00062500 P 01/17/15 62.5 0.52 0.60
APA 150117P00065000 P 01/17/15 65.0 0.67 0.76
APA 150117P00067500 P 01/17/15 67.5 0.89 0.97
APA 150117P00070000 P 01/17/15 70.0 1.18 1.26
APA 150117P00072500 P 01/17/15 72.5 1.54 1.62
APA 150117P00075000 P 01/17/15 75.0 1.99 2.07
APA 150117P00077500 P 01/17/15 77.5 2.55 2.63
APA 150117P00080000 P 01/17/15 80.0 3.20 3.35
APA 150117P00082500 P 01/17/15 82.5 4.05 4.15
APA 150117P00085000 P 01/17/15 85.0 5.00 5.15
APA 150117P00087500 P 01/17/15 87.5 6.15 6.30
APA 150117P00090000 P 01/17/15 90.0 7.50 7.65
APA 150117P00092500 P 01/17/15 92.5 9.00 9.15
APA 150117P00095000 P 01/17/15 95.0 10.65 10.80
APA 150117P00097500 P 01/17/15 97.5 12.45 12.60
APA 150117P00100000 P 01/17/15 100.0 14.30 14.55
APA 150117P00105000 P 01/17/15 105.0 17.50 19.25
APA 150117P00110000 P 01/17/15 110.0 22.00 23.90
APA 150117P00115000 P 01/17/15 115.0 26.75 28.70
APA 150117P00120000 P 01/17/15 120.0 30.95 34.55
APA 150117P00125000 P 01/17/15 125.0 35.90 39.45
APA 150117P00130000 P 01/17/15 130.0 40.30 44.45
APA 150117P00135000 P 01/17/15 135.0 45.10 49.40
APA 150117P00140000 P 01/17/15 140.0 50.30 54.45
APA 160115C00040000 C 01/15/16 40.0 45.35 50.05
APA 160115C00045000 C 01/15/16 45.0 40.40 45.20
APA 160115C00050000 C 01/15/16 50.0 36.20 40.30
APA 160115C00055000 C 01/15/16 55.0 31.55 34.70
APA 160115C00060000 C 01/15/16 60.0 27.10 29.95
APA 160115C00065000 C 01/15/16 65.0 23.10 25.65
APA 160115C00070000 C 01/15/16 70.0 19.40 22.75
APA 160115C00072500 C 01/15/16 72.5 17.70 20.35
APA 160115C00075000 C 01/15/16 75.0 17.00 17.70
APA 160115C00077500 C 01/15/16 77.5 15.30 16.05
APA 160115C00080000 C 01/15/16 80.0 13.75 14.05
APA 160115C00082500 C 01/15/16 82.5 12.25 12.60
APA 160115C00085000 C 01/15/16 85.0 11.00 11.25
APA 160115C00087500 C 01/15/16 87.5 9.80 10.00
APA 160115C00090000 C 01/15/16 90.0 8.65 8.85
APA 160115C00092500 C 01/15/16 92.5 7.60 7.80
APA 160115C00095000 C 01/15/16 95.0 6.70 6.90
APA 160115C00097500 C 01/15/16 97.5 5.85 6.10
APA 160115C00100000 C 01/15/16 100.0 5.10 5.30
APA 160115C00105000 C 01/15/16 105.0 3.80 4.05
APA 160115C00110000 C 01/15/16 110.0 2.84 3.05
APA 160115C00115000 C 01/15/16 115.0 2.01 2.26
APA 160115C00120000 C 01/15/16 120.0 1.45 1.69
APA 160115P00040000 P 01/15/16 40.0 0.33 0.44
APA 160115P00045000 P 01/15/16 45.0 0.55 0.65
APA 160115P00050000 P 01/15/16 50.0 0.82 0.95
APA 160115P00055000 P 01/15/16 55.0 1.23 1.35
APA 160115P00060000 P 01/15/16 60.0 1.82 1.95
APA 160115P00065000 P 01/15/16 65.0 2.64 2.77
APA 160115P00070000 P 01/15/16 70.0 3.70 3.85
APA 160115P00072500 P 01/15/16 72.5 4.35 4.55
APA 160115P00075000 P 01/15/16 75.0 5.05 5.25
APA 160115P00077500 P 01/15/16 77.5 5.90 6.15
APA 160115P00080000 P 01/15/16 80.0 6.85 7.05
APA 160115P00082500 P 01/15/16 82.5 7.85 8.10
APA 160115P00085000 P 01/15/16 85.0 8.95 9.25
APA 160115P00087500 P 01/15/16 87.5 10.20 10.50
APA 160115P00090000 P 01/15/16 90.0 11.60 11.85
APA 160115P00092500 P 01/15/16 92.5 13.05 13.30
APA 160115P00095000 P 01/15/16 95.0 14.45 14.85
APA 160115P00097500 P 01/15/16 97.5 16.15 16.50
APA 160115P00100000 P 01/15/16 100.0 17.85 18.25
APA 160115P00105000 P 01/15/16 105.0 21.55 21.95
APA 160115P00110000 P 01/15/16 110.0 25.45 25.95
APA 160115P00115000 P 01/15/16 115.0 27.90 31.30
APA 160115P00120000 P 01/15/16 120.0 32.15 35.90

OPRA data is delayed 15 minutes.