Breaking News

The Andersons Inc (ANDE)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

72.66 -0.83 -1.13%

21:32:28 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 4,086.0000000000005
Bid/Ask: 0.00 / 0.00
Day's Range: 72.66 - 74.03

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

Jun 08, 2026 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	49.7	53.1	0	22.50	0	0%	0	0.8	0
ANDE Call 22.50 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260618\|22.50C Delta0.9886 Imp Vol3.6118 Bid49.7 Gamma0.0007 Theoretical51.4 Ask53.1 Theta-0.0649 Intrinsic Value50.99 Volume0 Vega0.0036 Time Value-50.99 Open Interest0 Rho0.0048 Delta / Theta-15.2369 ANDE Put 22.50 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260618\|22.50P Delta-0.0175 Imp Vol4.0463 Bid0 Gamma0.0009 Theoretical0.4 Ask0.8 Theta-0.1068 Intrinsic Value-50.99 Volume0 Vega0.0053 Time Value50.99 Open Interest0 Rho-0.0004 Delta / Theta0.1643
0	0%	46.6	50.7	0	25.00	0	0%	0	0.8	0
ANDE Call 25.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260618\|25.00C Delta0 Imp Vol0 Bid46.6 Gamma0 Theoretical0 Ask50.7 Theta0 Intrinsic Value48.49 Volume0 Vega0 Time Value-48.49 Open Interest0 Rho0 Delta / Theta0 ANDE Put 25.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260618\|25.00P Delta-0.0193 Imp Vol3.7101 Bid0 Gamma0.001 Theoretical0.4 Ask0.8 Theta-0.1062 Intrinsic Value-48.49 Volume0 Vega0.0057 Time Value48.49 Open Interest1 Rho-0.0005 Delta / Theta0.1818
0	0%	42.5	45.5	0	30.00	0	0%	0	0.8	0
ANDE Call 30.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260618\|30.00C Delta0.9807 Imp Vol2.9737 Bid42.5 Gamma0.0013 Theoretical44 Ask45.5 Theta-0.0851 Intrinsic Value43.49 Volume0 Vega0.0057 Time Value-43.49 Open Interest0 Rho0.0071 Delta / Theta-11.5194 ANDE Put 30.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260618\|30.00P Delta-0.0231 Imp Vol3.1333 Bid0 Gamma0.0014 Theoretical0.4 Ask0.8 Theta-0.1044 Intrinsic Value-43.49 Volume0 Vega0.0067 Time Value43.49 Open Interest0 Rho-0.0005 Delta / Theta0.2213
					73.49	Price @ Jun 08, 2026 20:06 GMT
0	0%	0.55	1.8	0	75.00	0	0%	1.8	2.95	0
ANDE Call 75.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260618\|75.00C Delta0.3971 Imp Vol0.353 Bid0.55 Gamma0.0896 Theoretical1.17 Ask1.8 Theta-0.0849 Intrinsic Value-1.51 Volume0 Vega0.047 Time Value1.51 Open Interest68 Rho0.0077 Delta / Theta-4.6766 ANDE Put 75.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260618\|75.00P Delta-0.6088 Imp Vol0.3397 Bid1.8 Gamma0.093 Theoretical2.38 Ask2.95 Theta-0.0767 Intrinsic Value1.51 Volume0 Vega0.0468 Time Value-1.51 Open Interest18 Rho-0.0108 Delta / Theta7.9385
0	0%	0	1	0	80.00	0	0%	4.6	7.5	0
ANDE Call 80.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260618\|80.00C Delta0.165 Imp Vol0.4854 Bid0 Gamma0.0419 Theoretical0.5 Ask1 Theta-0.0743 Intrinsic Value-6.51 Volume0 Vega0.0303 Time Value6.51 Open Interest73 Rho0.0032 Delta / Theta-2.2215 ANDE Put 80.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260618\|80.00P Delta0 Imp Vol0 Bid4.6 Gamma0 Theoretical0 Ask7.5 Theta0 Intrinsic Value6.51 Volume0 Vega0 Time Value-6.51 Open Interest2 Rho0 Delta / Theta0
0	0%	0	0.5	0	85.00	0	0%	9.5	12.1	0
ANDE Call 85.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260618\|85.00C Delta0.0797 Imp Vol0.5897 Bid0 Gamma0.0206 Theoretical0.25 Ask0.5 Theta-0.0537 Intrinsic Value-11.51 Volume0 Vega0.0181 Time Value11.51 Open Interest90 Rho0.0015 Delta / Theta-1.4842 ANDE Put 85.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260618\|85.00P Delta0 Imp Vol0 Bid9.5 Gamma0 Theoretical0 Ask12.1 Theta0 Intrinsic Value11.51 Volume0 Vega0 Time Value-11.51 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	5,945.71	+66.30	+1.13%
Nikkei 225	65,416.63	+1392.03	+2.17%
Shanghai	4,010.03	+50.69	+1.28%
US 500	7,456.3	+50.7	+0.68%
US Tech 100	29,683.5	+269.2	+0.92%
DAX	24,742.47	+100.62	+0.41%
Dollar Index	99.755	-0.269	-0.27%

Crude Oil WTI	88.50	-2.80	-3.07%
Brent Oil	91.75	-2.50	-2.65%
Natural Gas	3.130	-0.017	-0.54%
Gold	4,356.30	-7.10	-0.16%
Silver	68.265	-0.320	-0.47%
US Soybeans	1,111.75	-3.25	-0.29%
Copper	6.4308	+0.0808	+1.27%

Philippines 2Y	6.865	0.000	0.00%
Philippines 10Y	7.525	0.000	0.00%
Philippines 20Y	7.675	0.000	0.00%
U.S. 2Y	4.137	0.000	0.00%
U.S. 10Y	4.538	-0.014	-0.31%
U.S. 30Y	5.020	0.000	0.00%
Germany 10Y	3.0477	-0.0083	-0.27%

Alphabet C	367.93	+6.76	+1.87%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	80.56	+1.90	+2.42%
Booking	166.38	+4.08	+2.51%
Apple	300.08	-1.46	-0.48%
Alibaba ADR	121.13	+1.06	+0.88%
Tesla	417.77	+8.82	+2.16%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ANDE	72.66	-0.83	-1.13%
	BLEE	118.00	+0.00	+0.00%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	13.280	-2.35%	24.38M
Metropolitan Bank	62.90	-0.32%	3.90M
BDO Unibank	119.00	+3.03%	2.15M
Bank of the Philippine Islands	90.20	-1.90%	2.06M
International Container	870.000	+1.40%	1.37M
GT Capital	475.40	+0.93%	1.09M
SM Investments	609.00	+5.00%	687.87K

Name	Last	Chg. %	Vol.
IPM	1.950	+21.88%	8.00K
Zeus	0.062	+21.57%	70.00K
Lorenzo Shipping	0.700	+11.11%	66.00K
Manulife Financial	2,378.00	+6.83%	0.05K
Philippine Bank of Communications	16.00	+6.67%	0.90K
DigiPlus Interactive	10.600	+6.43%	5.15M
Top Frontier Inv	56.75	+6.07%	8.76K

Name	Last	Chg. %	Vol.
Supercity Realty Dev	10.70	-15.75%	2.30K
Chelsea Logistics	0.630	-10.00%	2.45M
Discovery World	0.880	-9.28%	12.00K
Oriental Petrol	0.0130	-7.14%	172.50M
Alsons Consolidated	0.6700	-6.94%	7.23M
Boulevard	0.0280	-6.67%	17.00M
Dizon Copper Silver	3.4000	-6.08%	4.00K