Cboe Global Markets

ANDE - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Andersons Inc (ande)

2025-04-16 15:59:59 ET (Delayed)
Bid: 
15.09
Ask: 
52.5
Vol: 
253,706
Last: 
37.53
Change: 
+0.03 (+0.0799%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 6
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ANDE 25.000
0
+0
10.4
14.4
0
0
1
0
0
ANDE 30.000
0
+0
5.7
9.4
0
2.05
1
0
0
ANDE 35.000
9.34
+0
0.75
4.3
0
0
0.9983
0.0072
2
ANDE 40.000
0.01
-0.19
0
0.95
10
1.68
0.0086
0.0232
10
ANDE 45.000
0.05
+0
0
0.05
0
1.66
0
0
35
ANDE 50.000
0.25
+0
0
0.5
0
2.44
0
0
1
Thu Apr 17 2025
Strike
ANDE 25.000
ANDE 30.000
ANDE 35.000
ANDE 40.000
ANDE 45.000
ANDE 50.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ANDE 25.000
0
+0
0
1.1
0
6.32
0
0
0
ANDE 30.000
0
+0
0
0.05
0
2.04
0
0
0
ANDE 35.000
0.15
+0
0
1.75
0
2.45
-0.004
0.012
1
ANDE 40.000
2.25
+0
0.75
4.3
0
0.8
-0.9906
0.0232
23
ANDE 45.000
6.91
+0
5.6
9.3
0
0
-0.9992
0
9
ANDE 50.000
11.8
+0
10.6
14.3
0
0
-0.9992
0
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.