Breaking News

The Andersons Inc (ANDE)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

72.23 +0.61 +0.85%

14/05 - Closed. Currency in USD

After Hours

72.56

+0.35

+0.48%

22:51:15 - Real-time Data

Type: Equity

Market: United States

Volume: 293,940
Bid/Ask: 0.00 / 0.00
Day's Range: 71.00 - 72.49

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
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 share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

May 14, 2026 20:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
40.4	0%	35	38.6	0	35.00	0.1	0%	0	0.8	0
ANDE Call 35.00 Exp: May 15, 2026 Last: 40.4 Chg.: 0% SymbolANDE\|20260515\|35.00C Delta0.9814 Imp Vol7.2134 Bid35 Gamma0.0017 Theoretical36.8 Ask38.6 Theta-0.6157 Intrinsic Value37.21 Volume0 Vega0.0017 Time Value3.19 Open Interest1 Rho0.0009 Delta / Theta-1.5939 ANDE Put 35.00 Exp: May 15, 2026 Last: 0.1 Chg.: 0% SymbolANDE\|20260515\|35.00P Delta-0.029 Imp Vol8.1277 Bid0 Gamma0.0022 Theoretical0.4 Ask0.8 Theta-1.0087 Intrinsic Value-37.21 Volume0 Vega0.0025 Time Value37.31 Open Interest1 Rho-0.0001 Delta / Theta0.0288
35.4	0%	30	33.8	0	40.00	0	0%	0	0.8	0
ANDE Call 40.00 Exp: May 15, 2026 Last: 35.4 Chg.: 0% SymbolANDE\|20260515\|40.00C Delta0.9708 Imp Vol6.45 Bid30 Gamma0.0027 Theoretical31.9 Ask33.8 Theta-0.8051 Intrinsic Value32.21 Volume0 Vega0.0025 Time Value3.19 Open Interest8 Rho0.001 Delta / Theta-1.2058 ANDE Put 40.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260515\|40.00P Delta-0.0347 Imp Vol6.7919 Bid0 Gamma0.003 Theoretical0.4 Ask0.8 Theta-0.9772 Intrinsic Value-32.21 Volume0 Vega0.0029 Time Value32.21 Open Interest0 Rho-0.0001 Delta / Theta0.0355
30.4	0%	25.1	28.6	0	45.00	0	0%	0	0.6	0
ANDE Call 45.00 Exp: May 15, 2026 Last: 30.4 Chg.: 0% SymbolANDE\|20260515\|45.00C Delta0.9688 Imp Vol5.1296 Bid25.1 Gamma0.0037 Theoretical26.85 Ask28.6 Theta-0.6774 Intrinsic Value27.21 Volume0 Vega0.0026 Time Value3.19 Open Interest10 Rho0.0012 Delta / Theta-1.4302 ANDE Put 45.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260515\|45.00P Delta-0.0346 Imp Vol5.2834 Bid0 Gamma0.0039 Theoretical0.3 Ask0.6 Theta-0.7572 Intrinsic Value-27.21 Volume0 Vega0.0029 Time Value27.21 Open Interest0 Rho-0.0001 Delta / Theta0.0457
					72.21	Price @ May 14, 2026 20:05 GMT
0.4	0%	0	0.7	0	75.00	4.27	0%	1.85	4.9	0
ANDE Call 75.00 Exp: May 15, 2026 Last: 0.4 Chg.: 0% SymbolANDE\|20260515\|75.00C Delta0.1833 Imp Vol0.9567 Bid0 Gamma0.074 Theoretical0.35 Ask0.7 Theta-0.4766 Intrinsic Value-2.79 Volume0 Vega0.0099 Time Value3.19 Open Interest13 Rho0.0003 Delta / Theta-0.3846 ANDE Put 75.00 Exp: May 15, 2026 Last: 4.27 Chg.: 0% SymbolANDE\|20260515\|75.00P Delta0 Imp Vol0 Bid1.85 Gamma0 Theoretical0 Ask4.9 Theta0 Intrinsic Value2.79 Volume0 Vega0 Time Value1.48 Open Interest7 Rho0 Delta / Theta0
0.41	0%	0	0.85	0	80.00	9.74	0%	7.1	9.9	0
ANDE Call 80.00 Exp: May 15, 2026 Last: 0.41 Chg.: 0% SymbolANDE\|20260515\|80.00C Delta0.1303 Imp Vol1.8089 Bid0 Gamma0.0312 Theoretical0.43 Ask0.85 Theta-0.7186 Intrinsic Value-7.79 Volume0 Vega0.0079 Time Value8.2 Open Interest17 Rho0.0002 Delta / Theta-0.1813 ANDE Put 80.00 Exp: May 15, 2026 Last: 9.74 Chg.: 0% SymbolANDE\|20260515\|80.00P Delta-0.9511 Imp Vol1.2575 Bid7.1 Gamma0.0215 Theoretical8.5 Ask9.9 Theta-0.2347 Intrinsic Value7.79 Volume0 Vega0.0038 Time Value1.95 Open Interest0 Rho-0.0014 Delta / Theta4.0517
1.9	0%	0	0.8	0	85.00	0	0%	11.9	14.9	0
ANDE Call 85.00 Exp: May 15, 2026 Last: 1.9 Chg.: 0% SymbolANDE\|20260515\|85.00C Delta0.0983 Imp Vol2.421 Bid0 Gamma0.0191 Theoretical0.4 Ask0.8 Theta-0.7868 Intrinsic Value-12.79 Volume0 Vega0.0065 Time Value14.69 Open Interest1 Rho0.0002 Delta / Theta-0.125 ANDE Put 85.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260515\|85.00P Delta0 Imp Vol0 Bid11.9 Gamma0 Theoretical0 Ask14.9 Theta0 Intrinsic Value12.79 Volume0 Vega0 Time Value-12.79 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 Nigeria'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://d72-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://d72-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://d72-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

NSE 30	9,135.68	-16.32	-0.18%
NSE All Share	252,243.11	-265.08	-0.10%
US 30	49,941.7	-121.8	-0.24%
US 500	7,481.8	-19.6	-0.26%
FTSE 100	10,372.93	+47.58	+0.46%
DAX	24,456.26	+319.45	+1.32%
South Africa Top 40	109,680.89	-100.62	-0.09%

Brent Oil	107.07	+1.35	+1.28%
Crude Oil WTI	102.55	+1.38	+1.36%
Gold	4,622.34	-62.96	-1.34%
Silver	81.850	-3.478	-4.08%
Copper	6.4325	-0.1480	-2.25%
London Cocoa	3,110.00	-135.00	-4.16%
London Wheat	187.70	-5.35	-2.77%

Nigeria 10Y	14.957	0.000	0.00%
Nigeria 2Y	16.785	+0.004	+0.02%
U.K. 10Y	5.0000	-0.0750	-1.48%
Germany 10Y	3.0484	-0.0614	-1.97%
U.S. 10Y	4.519	+0.062	+1.39%
U.S. 5Y	4.185	+0.064	+1.55%
U.S. 2Y	4.048	+0.056	+1.40%

Fidelitybk	22.300	0.000	0.00%
Zenith Bank	130.10	-0.90	-0.69%
UBA	43.70	-0.10	-0.23%
First HoldCo	71.80	+0.60	+0.84%
Guaranty Trust Holding	147.50	0.00	0.00%
Sterling Bank	7.850	+0.300	+3.97%
Dangote Cement	1,180.00	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ANDE	72.23	+0.61	+0.85%

Market Movers

Name	Last	Chg. %	Vol.
First HoldCo	71.80	+0.84%	75.64M
UBA	43.70	-0.23%	44.86M
Zenith Bank	130.10	-0.69%	20.59M
Guaranty Trust Holding	147.50	0.00%	14.72M
MTN Nigeria	835.00	0.00%	4.17M
Aradel Holdings	2,009.50	0.00%	3.26M
Dangote Cement	1,180.00	0.00%	2.56M

Name	Last	Chg. %	Vol.
Learn Africa	9.900	+10.00%	448.29K
Fidson	124.600	+9.97%	1.89M
Austin Laz	4.09	+9.95%	1.21M
Berger Paints	154.00	+9.92%	558.04K
Deap Capital Management Trust	5.77	+9.90%	5.16M
Union Dicon Salt	21.70	+9.87%	914.50K
SCOA Nigeria	30.050	+9.87%	1.66M

Name	Last	Chg. %	Vol.
Zichis Agro Allied Industries	32.69	-9.99%	2.00M
FTN Cocoa Processors PLC	9.95	-9.87%	32.29M
Meyer	21.55	-9.83%	1.05M
Rtbriscoe	15.40	-9.41%	4.98M
Neimeth	9.95	-7.44%	4.73M
Wema Bank	32.50	-7.14%	3.00M
Livestock	9.75	-6.70%	8.32M