Quantcast

Andeavor (ANDV) Option Chain

ANDV 
$112.05
*  
1.01
0.91%
Get ANDV Alerts
*Delayed - data as of Dec. 11, 2017 10:59 ET  -  Find a broker to begin trading ANDV now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    ANDV Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

ANDV Options: Type:
Dec 17 | Jan 18 | Feb 18 | May 18 | Jan 19 | Jan 20 | Near Term | All

Option Chain for Andeavor (ANDV)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Dec 08, 2017 3.36 0 0 ANDV 101 Dec 08, 2017 0.56 0 20
Dec 08, 2017 5.51 0 0 ANDV 102 Dec 08, 2017 0.04 0 24
Dec 08, 2017 2.39 0 0 ANDV 103 Dec 08, 2017 0.08 0 260
Dec 08, 2017 5.20 0 0 ANDV 104 Dec 08, 2017 0.02 0 130
Dec 08, 2017 6.24 0 0 ANDV 105 Dec 08, 2017 0.03 0 685
Dec 08, 2017 5.35 0 0 ANDV 106 Dec 08, 2017 0.29 0 21
Dec 08, 2017 4.00 0 0 ANDV 107 Dec 08, 2017 0.16 0 90
Dec 08, 2017 3.33 0 0 ANDV 108 Dec 08, 2017 0.01 0 55
Dec 08, 2017 2.05 0 0 ANDV 109 Dec 08, 2017 0.05 0 139
Dec 08, 2017 1.00 0 0 ANDV 110 Dec 08, 2017 0.06 0 87
Dec 08, 2017 0.01 0 23 ANDV 111 Dec 08, 2017 0.07 0 31
Dec 08, 2017 0.23 0 14 ANDV 112 Dec 08, 2017 9.35 0 0
Dec 08, 2017 1.90 0 4 ANDV 113 Dec 08, 2017 9.93 0 0
Dec 08, 2017 0.05 0 1 ANDV 114 Dec 08, 2017 0 0
Dec 08, 2017 1.25 0 5 ANDV 115 Dec 08, 2017 0 0
Dec 08, 2017 0.31 0 33 ANDV 116 Dec 08, 2017 0 0
Dec 08, 2017 0 0 ANDV 117 Dec 08, 2017 0 0
Dec 08, 2017 0 0 ANDV 118 Dec 08, 2017 0 0
Dec 08, 2017 0 0 ANDV 119 Dec 08, 2017 0 0
Dec 08, 2017 0 0 ANDV 120 Dec 08, 2017 0 0
Dec 08, 2017 0.05 0 1 ANDV 121 Dec 08, 2017 0 0
Dec 08, 2017 0 0 ANDV 122 Dec 08, 2017 0 0
Dec 08, 2017 0 0 ANDV 123 Dec 08, 2017 0 0
Dec 15, 2017 3.40 8.85 11.80 0 1 ANDV 101 Dec 15, 2017 1.26 0.10 0 48
Dec 15, 2017 3.30 8.00 10.95 0 2 ANDV 102 Dec 15, 2017 0.39 0.14 0 2
Dec 15, 2017 5.95 7.00 9.85 0 173 ANDV 103 Dec 15, 2017 0.05 0.18 0 31
Dec 15, 2017 3.15 5.85 9.00 0 325 ANDV 104 Dec 15, 2017 1.15 0.15 0 32
Dec 15, 2017 6.09 6.85 7.15 0 700 ANDV 105 Dec 15, 2017 0.10 0.14 0 377
Dec 15, 2017 3.40 3.95 6.85 0 103 ANDV 106 Dec 15, 2017 0.32 0.05 0.24 0 33
Dec 15, 2017 3.80 4.45 5.25 0 56 ANDV 107 Dec 15, 2017 0.19 0.04 0.21 0 23
Dec 15, 2017 3.25 3.90 4.20 0 669 ANDV 108 Dec 15, 2017 0.23 0.09 0.17 0 313
Dec 15, 2017 2.57 -0.03 3.05 3.30 1 357 ANDV 109 Dec 15, 2017 0.27 -0.08 0.17 0.26 1 3
Dec 15, 2017 1.71 -0.18 2.22 2.42 10 1482 ANDV 110 Dec 15, 2017 0.50 -0.18 0.33 0.43 95 181
Dec 15, 2017 1.59 0.47 1.53 1.67 5 15 ANDV 111 Dec 15, 2017 0.61 -0.36 0.58 0.70 20 13
Dec 15, 2017 0.77 -0.09 0.92 1.09 8 511 ANDV 112 Dec 15, 2017 1.00 -1.84 0.99 1.13 18 1
Dec 15, 2017 0.60 0.44 0.53 0.66 53 39 ANDV 113 Dec 15, 2017 1.50 1.54 2.06 20 0
Dec 15, 2017 0.19 -0.02 0.27 0.40 1 26 ANDV 114 Dec 15, 2017 2.09 3.00 0 0
Dec 15, 2017 0.04 0.12 0.22 0 1270 ANDV 115 Dec 15, 2017 9.20 2.88 3.65 0 8
Dec 15, 2017 0.05 0.17 0 0 ANDV 116 Dec 15, 2017 2.96 6.15 0 0
Dec 15, 2017 0.01 0.13 0 0 ANDV 117 Dec 15, 2017 4.10 7.25 0 0
Dec 15, 2017 0.05 0.09 6 0 ANDV 118 Dec 15, 2017 4.95 8.05 0 0
Dec 15, 2017 0.07 0 0 ANDV 119 Dec 15, 2017 6.15 9.10 0 0
Dec 15, 2017 0.05 0.05 0 489 ANDV 120 Dec 15, 2017 9.65 7.00 10.15 0 0
Dec 15, 2017 0.05 0 0 ANDV 121 Dec 15, 2017 8.20 11.15 0 0
Dec 15, 2017 0.04 0 0 ANDV 122 Dec 15, 2017 9.00 12.00 0 0
Dec 15, 2017 0.04 0 0 ANDV 123 Dec 15, 2017 10.05 13.05 0 0
Dec 22, 2017 9.05 11.85 0 0 ANDV 101 Dec 22, 2017 0.11 0 0
Dec 22, 2017 8.05 10.30 0 0 ANDV 102 Dec 22, 2017 0.14 0.03 0.15 0 5
Dec 22, 2017 2.78 7.10 9.45 0 10 ANDV 103 Dec 22, 2017 0.16 0.05 0.20 21 461
Dec 22, 2017 7.25 8.35 0 0 ANDV 104 Dec 22, 2017 0.25 0.07 0.22 0 14

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.