Breaking News

The Andersons Inc (ANDE)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

51.31 +0.37 +0.73%

26/11 - Closed. Currency in USD

After Hours

51.31

-0.00

-0.00%

22:20:01 - Real-time Data

Type: Equity

Market: United States

Volume: 443,016
Bid/Ask: 0.00 / 0.00
Day's Range: 50.69 - 52.00

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

Nov 26, 2025 19:35 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	29.6	33.6	0	20.00	0.15	0%	0	0.5	0
ANDE Call 20.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolANDE\|20251219\|20.00C Delta0 Imp Vol0 Bid29.6 Gamma0 Theoretical0 Ask33.6 Theta0 Intrinsic Value31.77 Volume0 Vega0 Time Value-31.77 Open Interest0 Rho0 Delta / Theta0 ANDE Put 20.00 Exp: Dec 19, 2025 Last: 0.15 Chg.: 0% SymbolANDE\|20251219\|20.00P Delta-0.0317 Imp Vol2.4478 Bid0 Gamma0.0022 Theoretical0.5 Ask0.5 Theta-0.0491 Intrinsic Value-31.77 Volume0 Vega0.0092 Time Value31.92 Open Interest2 Rho-0.0013 Delta / Theta0.6462
0	0%	27.1	31.1	0	22.50	0	0%	0	0.5	0
ANDE Call 22.50 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolANDE\|20251219\|22.50C Delta0 Imp Vol0 Bid27.1 Gamma0 Theoretical0 Ask31.1 Theta0 Intrinsic Value29.27 Volume0 Vega0 Time Value-29.27 Open Interest0 Rho0 Delta / Theta0 ANDE Put 22.50 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolANDE\|20251219\|22.50P Delta-0.0359 Imp Vol2.1761 Bid0 Gamma0.0028 Theoretical0.5 Ask0.5 Theta-0.0483 Intrinsic Value-29.27 Volume0 Vega0.0103 Time Value29.27 Open Interest2 Rho-0.0014 Delta / Theta0.7435
0	0%	24.6	28.6	0	25.00	0.1	0%	0	0.5	0
ANDE Call 25.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolANDE\|20251219\|25.00C Delta0 Imp Vol0 Bid24.6 Gamma0 Theoretical0 Ask28.6 Theta0 Intrinsic Value26.77 Volume0 Vega0 Time Value-26.77 Open Interest0 Rho0 Delta / Theta0 ANDE Put 25.00 Exp: Dec 19, 2025 Last: 0.1 Chg.: 0% SymbolANDE\|20251219\|25.00P Delta-0.0406 Imp Vol1.934 Bid0 Gamma0.0035 Theoretical0.5 Ask0.5 Theta-0.0475 Intrinsic Value-26.77 Volume0 Vega0.0113 Time Value26.87 Open Interest14 Rho-0.0015 Delta / Theta0.856
					51.77	Price @ Nov 26, 2025 19:35 GMT
0.35	0%	0.4	0.85	0	55.00	5.6	0%	3.3	5.8	0
ANDE Call 55.00 Exp: Dec 19, 2025 Last: 0.35 Chg.: 0% SymbolANDE\|20251219\|55.00C Delta0.2507 Imp Vol0.335 Bid0.4 Gamma0.0732 Theoretical0.62 Ask0.85 Theta-0.0309 Intrinsic Value-3.23 Volume0 Vega0.0413 Time Value3.58 Open Interest20 Rho0.0078 Delta / Theta-8.1257 ANDE Put 55.00 Exp: Dec 19, 2025 Last: 5.6 Chg.: 0% SymbolANDE\|20251219\|55.00P Delta-0.6644 Imp Vol0.4954 Bid3.3 Gamma0.0569 Theoretical4.55 Ask5.8 Theta-0.0487 Intrinsic Value3.23 Volume0 Vega0.0472 Time Value2.37 Open Interest3 Rho-0.0196 Delta / Theta13.6424
0.08	0%	0	0.5	0	60.00	0	0%	7.7	10.1	0
ANDE Call 60.00 Exp: Dec 19, 2025 Last: 0.08 Chg.: 0% SymbolANDE\|20251219\|60.00C Delta0.149 Imp Vol0.5293 Bid0 Gamma0.0338 Theoretical0.5 Ask0.5 Theta-0.0351 Intrinsic Value-8.23 Volume0 Vega0.0301 Time Value8.31 Open Interest1 Rho0.0045 Delta / Theta-4.2433 ANDE Put 60.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolANDE\|20251219\|60.00P Delta-0.823 Imp Vol0.5903 Bid7.7 Gamma0.0341 Theoretical8.9 Ask10.1 Theta-0.0405 Intrinsic Value8.23 Volume0 Vega0.0336 Time Value-8.23 Open Interest0 Rho-0.023 Delta / Theta20.3372

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	5,239.20	+8.39	+0.16%
NSE All Share	143,239.23	+170.86	+0.12%
US 30	47,437.5	+10.4	+0.02%
US 500	6,813.8	+1.2	+0.02%
FTSE 100	9,684.90	-6.68	-0.07%
DAX	23,782.28	+87.05	+0.37%
South Africa Top 40	103,008.04	-1244.54	-1.19%

Brent Oil	62.64	+0.10	+0.16%
Crude Oil WTI	58.84	+0.19	+0.32%
Gold	4,190.25	-12.05	-0.29%
Silver	52.845	-0.071	-0.13%
Copper	5.1540	-0.0400	-0.77%
London Cocoa	3,643.00	-10.00	-0.27%
London Wheat	164.75	-0.45	-0.27%

Nigeria 10Y	15.303	+0.000	+0.00%
Nigeria 2Y	15.602	0.000	0.00%
U.K. 10Y	4.4550	+0.0290	+0.66%
Germany 10Y	2.6795	+0.0055	+0.21%
U.S. 10Y	4.001	+0.005	+0.13%
U.S. 5Y	3.569	-0.005	-0.14%
U.S. 2Y	3.477	-0.004	-0.11%

Fidelitybk	19.150	+0.100	+0.52%
Zenith Bank	60.00	-0.30	-0.50%
UBA	36.00	+0.10	+0.28%
First HoldCo	31.10	+0.05	+0.16%
Guaranty Trust Holding	86.10	+0.10	+0.12%
Sterling Bank	7.150	-0.650	-8.33%
Dangote Cement	534.60	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ANDE	51.31	+0.37	+0.73%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	19.150	+0.52%	32.20M
UBA	36.00	+0.28%	28.22M
Guaranty Trust Holding	86.10	+0.12%	26.20M
Zenith Bank	60.00	-0.50%	24.56M
MTN Nigeria	470.00	+1.08%	3.46M
Transcorp Power	307.00	-0.26%	1.39M
Seplat Petroleum	5,809.00	0.00%	108.72K

Name	Last	Chg. %	Vol.
Linkassure	1.87	+10.00%	2.61M
Ikeja	27.500	+10.00%	2.77M
Learn Africa	5.740	+9.96%	194.12K
Ncr Nigeria	54.65	+9.96%	199.71K
Union Dicon Salt	6.90	+9.52%	639.68K
Veritas Kapital	1.85	+8.82%	4.37M
Honeywell Flour Mills Plc	18.200	+6.43%	1.65M

Name	Last	Chg. %	Vol.
Champion Brew	12.35	-9.85%	10.32M
Sterling Bank	7.150	-8.33%	8.51M
UPDC	5.02	-8.23%	2.10M
Cileasing	5.32	-4.83%	600.64K
Guinea Insurance PLC	1.10	-4.35%	1.21M
Royalex	1.90	-4.04%	1.61M
Secure Electronic Tech	0.75	-3.85%	7.49M