$59.60 +0.36 (0.61%) Andersons Inc - NASDAQ

Oct. 22, 2014 | 10:30 AM
Last Trade: 59.60
Trade Time: Oct 22 10:30 AM Eastern Daylight Time
Change: +0.36 (0.61%)
Prev Close: 59.24
Open: 59.54
Bid: 59.56
Ask: 59.68
Options:

Call Options: ANDE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 ANDE1422K35 23.20 0.00 23.40 181.0 25.40 42.0 0.0 0
40.00 ANDE1422K40 17.70 0.00 18.60 76.0 20.70 31.0 0.0 0
45.00 ANDE1422K45 12.90 0.00 13.60 109.0 15.40 20.0 0.0 0
50.00 ANDE1422K50 8.50 0.00 8.90 226.0 10.70 38.0 0.0 0
55.00 ANDE1422K55 4.80 0.00 4.90 29.0 6.10 3.0 0.0 0
60.00 ANDE1422K60 2.40 0.05 2.30 32.0 2.75 20.0 3.0 1
65.00 ANDE1422K65 2.05 1.65 0.55 264.0 1.05 36.0 4.0 4
70.00 ANDE1422K70 0.75 0.00 0.10 10.0 0.50 74.0 0.0 0
75.00 ANDE1422K75 0.55 0.00 0.05 10.0 0.50 171.0 0.0 0
80.00 ANDE1422K80 0.50 0.00 0.05 10.0 0.50 70.0 0.0 0
85.00 ANDE1422K85 0.50 0.00 0.00 0.0 0.50 31.0 0.0 0
90.00 ANDE1422K90 0.50 0.00 0.00 0.0 0.50 102.0 0.0 0
95.00 ANDE1422K95 0.50 0.00 0.00 0.0 0.50 200.0 0.0 0

Put Options: ANDE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 ANDE1422W35 0.60 0.00 0.00 0.0 0.50 209.0 0.0 0
40.00 ANDE1422W40 0.50 0.00 0.05 10.0 0.50 148.0 0.0 0
45.00 ANDE1422W45 0.50 0.00 0.10 10.0 0.50 158.0 0.0 0
50.00 ANDE1422W50 0.71 0.56 0.05 535.0 0.55 82.0 4.0 4
55.00 ANDE1422W55 1.99 1.14 0.75 61.0 1.40 202.0 4.0 36
60.00 ANDE1422W60 3.57 0.92 2.40 11.0 3.30 218.0 1.0 108
65.00 ANDE1422W65 5.90 0.00 5.60 20.0 6.90 231.0 0.0 0
70.00 ANDE1422W70 10.30 0.00 9.80 65.0 11.60 169.0 0.0 0
75.00 ANDE1422W75 14.30 0.00 14.60 20.0 16.50 31.0 0.0 0
80.00 ANDE1422W80 19.20 0.00 19.40 48.0 21.40 31.0 0.0 0
85.00 ANDE1422W85 24.20 0.00 24.70 10.0 26.70 63.0 0.0 0
90.00 ANDE1422W90 29.00 0.00 29.70 10.0 31.70 63.0 0.0 0
95.00 ANDE1422W95 34.70 0.00 34.00 180.0 36.70 148.0 0.0 0