Breaking News

The Andersons Inc (ANDE)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

70.63 -2.64 -3.60%

03:59:59 - Closed. Currency in USD

Pre Market

70.96

+0.33

+0.47%

17:30:50 - Real-time Data

Type: Equity

Market: United States

Volume: 229,041
Bid/Ask: 0.00 / 0.00
Day's Range: 70.18 - 72.67

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

The Andersons Option Chain

Get free option data for ANDE. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for The Andersons options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Apr 15, 2026 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	34.9	37.4	0	35.00	0	0%	0	0.85	0
ANDE Call 35.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260417\|35.00C Delta0.9538 Imp Vol6.5448 Bid34.9 Gamma0.0028 Theoretical36.15 Ask37.4 Theta-0.8247 Intrinsic Value35.63 Volume0 Vega0.005 Time Value-35.63 Open Interest0 Rho0.0016 Delta / Theta-1.1566 ANDE Put 35.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260417\|35.00P Delta-0.0312 Imp Vol5.714 Bid0 Gamma0.0024 Theoretical0.43 Ask0.85 Theta-0.5235 Intrinsic Value-35.63 Volume0 Vega0.0037 Time Value35.63 Open Interest0 Rho-0.0001 Delta / Theta0.0597
0	0%	29.4	32.4	0	40.00	0	0%	0	0.85	0
ANDE Call 40.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260417\|40.00C Delta0.9564 Imp Vol5.0021 Bid29.4 Gamma0.0035 Theoretical30.9 Ask32.4 Theta-0.603 Intrinsic Value30.63 Volume0 Vega0.0048 Time Value-30.63 Open Interest0 Rho0.002 Delta / Theta-1.5861 ANDE Put 40.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260417\|40.00P Delta-0.0375 Imp Vol4.7565 Bid0 Gamma0.0033 Theoretical0.43 Ask0.85 Theta-0.5062 Intrinsic Value-30.63 Volume0 Vega0.0043 Time Value30.63 Open Interest1 Rho-0.0002 Delta / Theta0.0741
0	0%	24.6	27.4	0	45.00	0	0%	0	0.85	0
ANDE Call 45.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260417\|45.00C Delta0.9415 Imp Vol4.2853 Bid24.6 Gamma0.0052 Theoretical26 Ask27.4 Theta-0.6529 Intrinsic Value25.63 Volume0 Vega0.0061 Time Value-25.63 Open Interest0 Rho0.0022 Delta / Theta-1.442 ANDE Put 45.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260417\|45.00P Delta-0.0454 Imp Vol3.9049 Bid0 Gamma0.0047 Theoretical0.43 Ask0.85 Theta-0.4851 Intrinsic Value-25.63 Volume0 Vega0.005 Time Value25.63 Open Interest0 Rho-0.0002 Delta / Theta0.0936
					70.63	Price @ Apr 15, 2026 20:06 GMT
0	0%	0	0.4	0	75.00	0	0%	2.55	5	0
ANDE Call 75.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260417\|75.00C Delta0.1148 Imp Vol0.7015 Bid0 Gamma0.0531 Theoretical0.2 Ask0.4 Theta-0.1776 Intrinsic Value-4.37 Volume0 Vega0.0101 Time Value4.37 Open Interest376 Rho0.0004 Delta / Theta-0.6464 ANDE Put 75.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260417\|75.00P Delta0 Imp Vol0 Bid2.55 Gamma0 Theoretical0 Ask5 Theta0 Intrinsic Value4.37 Volume0 Vega0 Time Value-4.37 Open Interest64 Rho0 Delta / Theta0
0	0%	0	0.45	0	80.00	0	0%	8.2	10.3	0
ANDE Call 80.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260417\|80.00C Delta0.0816 Imp Vol1.2044 Bid0 Gamma0.0241 Theoretical0.23 Ask0.45 Theta-0.2371 Intrinsic Value-9.37 Volume0 Vega0.0079 Time Value9.37 Open Interest1 Rho0.0003 Delta / Theta-0.3443 ANDE Put 80.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260417\|80.00P Delta0 Imp Vol0 Bid8.2 Gamma0 Theoretical0 Ask10.3 Theta0 Intrinsic Value9.37 Volume0 Vega0 Time Value-9.37 Open Interest0 Rho0 Delta / Theta0
0	0%	0	0.25	0	85.00	0	0%	13.2	15.2	0
ANDE Call 85.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260417\|85.00C Delta0.0425 Imp Vol1.4375 Bid0 Gamma0.0121 Theoretical0.13 Ask0.25 Theta-0.1698 Intrinsic Value-14.37 Volume0 Vega0.0047 Time Value14.37 Open Interest21 Rho0.0002 Delta / Theta-0.2506 ANDE Put 85.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260417\|85.00P Delta0 Imp Vol0 Bid13.2 Gamma0 Theoretical0 Ask15.2 Theta0 Intrinsic Value14.37 Volume0 Vega0 Time Value-14.37 Open Interest0 Rho0 Delta / Theta0

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

ANDE Comments

Write your thoughts about The Andersons Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,063.69	+0.34	+0.01%
Nikkei 225	59,575.50	+1441.26	+2.48%
Shanghai	4,055.55	+28.34	+0.70%
US 500	7,023.4	+0.5	+0.01%
US Tech 100	26,215.3	+10.7	+0.04%
DAX	24,186.34	+98.92	+0.41%
Dollar Index	98.037	+0.186	+0.19%

Crude Oil WTI	92.42	+1.13	+1.24%
Brent Oil	96.35	+1.42	+1.50%
Natural Gas	2.603	-0.007	-0.27%
Gold	4,828.21	+4.61	+0.10%
Silver	79.615	-0.013	-0.02%
US Soybeans	1,163.00	-3.00	-0.26%
Copper	6.0773	-0.0077	-0.13%

Philippines 2Y	5.279	-0.002	-0.04%
Philippines 10Y	6.634	+0.019	+0.29%
Philippines 20Y	6.725	-0.025	-0.37%
U.S. 2Y	3.753	-0.013	-0.35%
U.S. 10Y	4.275	-0.003	-0.07%
U.S. 30Y	4.899	+0.008	+0.16%
Germany 10Y	3.0214	-0.0236	-0.78%

Alphabet C	334.47	+3.89	+1.18%
Golden Haven	425.00	0.00	0.00%
Anheuser Busch ADR	75.27	-0.32	-0.42%
Booking	185.69	+4.57	+2.52%
Apple	266.43	+7.60	+2.94%
Alibaba ADR	133.28	+1.93	+1.47%
Tesla	391.95	+27.75	+7.62%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ANDE	70.63	-2.64	-3.60%

Market Movers

Name	Last	Chg. %	Vol.
BDO Unibank	118.60	+0.68%	7.93M
Metropolitan Bank	69.35	+4.29%	4.95M
Universal Robina	61.75	+1.56%	4.19M
International Container	715.000	-2.72%	2.60M
Jollibee Foods	164.50	+2.81%	2.53M
GT Capital	495.00	-1.00%	452.68K
Manila Electric	646.00	+2.54%	361.55K

Name	Last	Chg. %	Vol.
RASLAG	0.98	+16.67%	3.10M
PhilWeb	11.1000	+10.34%	16.55M
Kepwealth Property	1.30	+9.24%	6.00K
Liberty Flour Mills	31.450	+8.45%	1.90K
Chelsea Logistics	0.890	+7.23%	114.00K
Cirtek	0.64	+6.67%	1.80M
Vista Land Lifescapes Prf	88.00	+5.90%	0.20K

Name	Last	Chg. %	Vol.
Dizon Copper Silver	4.2000	-12.86%	5.00K
ABS-CBN Holdings	3.00	-9.37%	7.00K
Apollo Global	0.0065	-8.45%	1.67B
IPM	2.040	-7.27%	4.00K
Philippine Racing Club	5.010	-7.22%	152.20K
Citystate Savings Bank	14.840	-7.13%	1.00K
Macay	5.760	-7.10%	1.50K