$62.88 -0.10 (-0.16%) Andersons Inc - NASDAQ

Sep. 30, 2014 | 04:00 PM
Last Trade: 62.88
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: -0.10 (-0.16%)
Prev Close: 62.98
Open: 62.79
Bid: 62.86
Ask: 62.91
Options:

Call Options: ANDE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 ANDE1418J35 25.70 0.00 27.00 198.0 29.00 161.0 0.0 0
40.00 ANDE1418J40 20.60 0.00 21.50 22.0 24.60 20.0 0.0 0
45.00 ANDE1418J45 15.70 0.00 16.10 49.0 19.30 31.0 0.0 0
50.00 ANDE1418J50 10.70 0.00 12.30 21.0 14.00 32.0 0.0 0
55.00 ANDE1418J55 5.80 0.00 7.40 66.0 9.10 86.0 0.0 0
60.00 ANDE1418J60 1.10 0.00 3.10 47.0 4.10 197.0 0.0 0
65.00 ANDE1418J65 3.00 2.95 0.45 115.0 0.95 284.0 2.0 7
70.00 ANDE1418J70 1.50 1.45 0.05 1.0 0.50 310.0 20.0 124
75.00 ANDE1418J75 0.50 0.00 0.05 1.0 0.25 81.0 0.0 0
80.00 ANDE1418J80 0.50 0.00 0.05 10.0 0.25 83.0 0.0 0
85.00 ANDE1418J85 0.50 0.00 0.00 0.0 0.25 83.0 0.0 0
90.00 ANDE1418J90 0.50 0.00 0.00 0.0 0.25 83.0 0.0 0
95.00 ANDE1418J95 0.50 0.00 0.00 0.0 0.25 170.0 0.0 0

Put Options: ANDE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 ANDE1418V35 0.50 0.00 0.00 0.0 0.25 237.0 0.0 0
40.00 ANDE1418V40 0.50 0.00 0.00 0.0 0.25 168.0 0.0 0
45.00 ANDE1418V45 0.50 0.00 0.00 0.0 0.25 151.0 0.0 0
50.00 ANDE1418V50 0.50 0.00 0.05 10.0 0.25 144.0 0.0 0
55.00 ANDE1418V55 0.05 0.00 0.05 10.0 0.25 83.0 0.0 0
60.00 ANDE1418V60 0.15 0.00 0.25 225.0 0.75 304.0 0.0 0
65.00 ANDE1418V65 1.25 -1.05 2.10 339.0 3.10 233.0 15.0 20
70.00 ANDE1418V70 3.80 -2.20 6.10 269.0 7.60 76.0 1.0 2
75.00 ANDE1418V75 11.40 0.00 11.20 32.0 12.80 21.0 0.0 0
80.00 ANDE1418V80 16.60 0.00 15.80 33.0 18.20 31.0 0.0 0
85.00 ANDE1418V85 20.70 0.00 19.80 29.0 24.20 29.0 0.0 0
90.00 ANDE1418V90 25.20 0.00 24.80 24.0 28.90 27.0 0.0 0
95.00 ANDE1418V95 31.30 0.00 31.00 213.0 33.00 91.0 0.0 0