Andersons Inc $66.51

down -0.35


17/9/2014 03:16 PM  |  NASDAQ : ANDE  
Industries : Food & Beverage / Farm Products
Last Trade: 66.51
Trade Time: Sep 17 03:16 PM Eastern Daylight Time
Change: -0.35 (-0.52 %)
Prev Close: 66.86
Open: 66.82
Bid: 66.51
Ask: 66.56
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ANDE Trend Analysis - it has underperformed the S&P 500 by 20%
Options:

Call Options: ANDE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 ANDE1420I35 29.40 0.00 29.70 213.0 33.20 199.0 0.0 0
40.00 ANDE1420I40 24.40 0.00 24.20 101.0 28.20 72.0 0.0 0
43.33 ANDE1420I43.33 21.70 0.00 21.00 22.0 24.90 25.0 0.0 0
45.00 ANDE1420I45 21.10 1.70 19.70 213.0 23.20 220.0 1.0 3
46.67 ANDE1420I46.67 17.90 0.00 17.40 32.0 21.60 22.0 0.0 0
50.00 ANDE1420I50 19.10 4.70 14.80 213.0 18.20 171.0 1.0 7
53.33 ANDE1420I53.33 2.40 -8.70 10.90 101.0 14.70 70.0 10.0 22
55.00 ANDE1420I55 13.60 3.60 9.20 10.0 12.90 265.0 5.0 110
56.67 ANDE1420I56.67 2.00 -5.80 7.50 112.0 11.60 102.0 10.0 32
60.00 ANDE1420I60 8.50 2.20 4.50 256.0 7.90 255.0 5.0 142
63.33 ANDE1420I63.33 4.10 2.05 0.90 157.0 4.90 157.0 1.0 1
65.00 ANDE1420I65 1.54 0.04 0.10 1.0 4.00 302.0 1.0 262
66.67 ANDE1420I66.67 1.50 1.40 0.05 22.0 1.65 167.0 10.0 30
70.00 ANDE1420I70 0.24 -0.21 0.05 10.0 0.50 272.0 1.0 68
73.33 ANDE1420I73.33 0.25 0.00 0.05 10.0 0.70 104.0 0.0 0
75.00 ANDE1420I75 1.00 0.50 0.05 10.0 0.50 72.0 1.0 1
80.00 ANDE1420I80 0.45 0.00 0.00 0.0 0.50 256.0 0.0 0

Put Options: ANDE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 ANDE1420U35 0.45 -0.05 0.05 10.0 0.50 195.0 10.0 10
40.00 ANDE1420U40 0.20 -0.30 0.05 10.0 0.50 248.0 3.0 9
43.33 ANDE1420U43.33 0.30 0.00 0.05 1.0 0.70 98.0 0.0 4
45.00 ANDE1420U45 0.15 -0.35 0.15 5.0 0.50 246.0 5.0 17
46.67 ANDE1420U46.67 0.05 -0.20 0.05 8.0 0.30 42.0 8.0 9
50.00 ANDE1420U50 0.60 0.30 0.05 11.0 2.05 113.0 10.0 10
53.33 ANDE1420U53.33 0.10 -0.25 0.05 11.0 2.05 113.0 1.0 32
55.00 ANDE1420U55 0.15 -0.30 0.15 1.0 0.50 254.0 1.0 159
56.67 ANDE1420U56.67 2.60 2.30 0.05 21.0 0.70 98.0 12.0 32
60.00 ANDE1420U60 1.00 0.65 0.05 5.0 0.50 269.0 25.0 52
63.33 ANDE1420U63.33 0.05 0.00 0.05 3.0 1.05 152.0 0.0 0
65.00 ANDE1420U65 0.35 0.00 0.05 1.0 1.10 331.0 0.0 0
66.67 ANDE1420U66.67 0.45 0.00 0.05 2.0 2.60 170.0 0.0 0
70.00 ANDE1420U70 2.80 0.00 1.80 157.0 5.80 157.0 0.0 0
73.33 ANDE1420U73.33 5.90 0.00 5.20 115.0 9.20 157.0 0.0 0
75.00 ANDE1420U75 10.80 3.40 6.80 49.0 10.80 31.0 1.0 1
80.00 ANDE1420U80 11.90 0.00 11.80 213.0 15.70 151.0 0.0 0
Trading Center