Breaking News

The Andersons Inc (ANDE)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

71.85 +1.21 +1.71%

12/06 - Closed. Currency in USD

After Hours

71.85

0.00

0.00%

23:34:54 - Real-time Data

Type: Equity

Market: United States

Volume: 218,441
Bid/Ask: 0.00 / 0.00
Day's Range: 70.00 - 72.25

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
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 12, 2026 20:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	47.3	51.2	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 Delta0.9921 Imp Vol4.2035 Bid47.3 Gamma0.0006 Theoretical49.25 Ask51.2 Theta-0.0691 Intrinsic Value49.35 Volume0 Vega0.002 Time Value-49.35 Open Interest0 Rho0.0029 Delta / Theta-14.3546 ANDE Put 22.50 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260618\|22.50P Delta-0.0183 Imp Vol5.1328 Bid0 Gamma0.001 Theoretical0.4 Ask0.8 Theta-0.1766 Intrinsic Value-49.35 Volume0 Vega0.0041 Time Value49.35 Open Interest0 Rho-0.0003 Delta / Theta0.1038
0	0%	44.8	48.7	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 Delta0.9914 Imp Vol3.8366 Bid44.8 Gamma0.0007 Theoretical46.75 Ask48.7 Theta-0.0684 Intrinsic Value46.85 Volume0 Vega0.0021 Time Value-46.85 Open Interest0 Rho0.0034 Delta / Theta-14.5037 ANDE Put 25.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260618\|25.00P Delta-0.0202 Imp Vol4.6974 Bid0 Gamma0.0011 Theoretical0.4 Ask0.8 Theta-0.1754 Intrinsic Value-46.85 Volume0 Vega0.0045 Time Value46.85 Open Interest1 Rho-0.0003 Delta / Theta0.1151
0	0%	39.8	43.7	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 Delta0.9898 Imp Vol3.2046 Bid39.8 Gamma0.0009 Theoretical41.75 Ask43.7 Theta-0.0665 Intrinsic Value41.85 Volume0 Vega0.0025 Time Value-41.85 Open Interest0 Rho0.0045 Delta / Theta-14.8881 ANDE Put 30.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260618\|30.00P Delta-0.0243 Imp Vol3.9501 Bid0 Gamma0.0016 Theoretical0.4 Ask0.8 Theta-0.1723 Intrinsic Value-41.85 Volume0 Vega0.0052 Time Value41.85 Open Interest0 Rho-0.0003 Delta / Theta0.1409
					71.85	Price @ Jun 12, 2026 20:05 GMT
0.3	0%	0.05	0.7	10	75.00	3.37	0%	3	4.1	1
ANDE Call 75.00 Exp: Jun 18, 2026 Last: 0.3 Chg.: 0% SymbolANDE\|20260618\|75.00C Delta0.1915 Imp Vol0.3959 Bid0.05 Gamma0.075 Theoretical0.38 Ask0.7 Theta-0.0835 Intrinsic Value-3.15 Volume10 Vega0.025 Time Value3.45 Open Interest68 Rho0.0022 Delta / Theta-2.2928 ANDE Put 75.00 Exp: Jun 18, 2026 Last: 3.37 Chg.: 0% SymbolANDE\|20260618\|75.00P Delta-0.8636 Imp Vol0.3212 Bid3 Gamma0.0748 Theoretical3.55 Ask4.1 Theta-0.0504 Intrinsic Value3.15 Volume1 Vega0.02 Time Value0.22 Open Interest18 Rho-0.0075 Delta / Theta17.1329
0	0%	0	0.95	0	80.00	0	0%	7.7	9.3	0
ANDE Call 80.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260618\|80.00C Delta0.1395 Imp Vol0.7593 Bid0 Gamma0.0318 Theoretical0.48 Ask0.95 Theta-0.1297 Intrinsic Value-8.15 Volume0 Vega0.0204 Time Value8.15 Open Interest73 Rho0.0016 Delta / Theta-1.0759 ANDE Put 80.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260618\|80.00P Delta-0.9326 Imp Vol0.5653 Bid7.7 Gamma0.0254 Theoretical8.5 Ask9.3 Theta-0.0528 Intrinsic Value8.15 Volume0 Vega0.0119 Time Value-8.15 Open Interest0 Rho-0.0077 Delta / Theta17.6487
0	0%	0	0.85	0	85.00	0	0%	12.1	14.6	0
ANDE Call 85.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260618\|85.00C Delta0.1025 Imp Vol1 Bid0 Gamma0.0194 Theoretical0.42 Ask0.85 Theta-0.1372 Intrinsic Value-13.15 Volume0 Vega0.0164 Time Value13.15 Open Interest90 Rho0.0011 Delta / Theta-0.7469 ANDE Put 85.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260618\|85.00P Delta0 Imp Vol0 Bid12.1 Gamma0 Theoretical0 Ask14.6 Theta0 Intrinsic Value13.15 Volume0 Vega0 Time Value-13.15 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 South Africa'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://d71-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://d71-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://d71-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

South Africa Top 40	104,697.80	+2382.78	+2.33%
S. Africa 40 Futures	104,908	+2409	+2.35%
US 30	51,195.9	+347.5	+0.68%
US 500	7,431.2	+37.1	+0.50%
US Tech 100	29,653.8	+207.6	+0.71%
DAX Futures	24,631.0	+396.0	+1.63%
Dollar Index	99.750	-0.100	-0.10%

Gold	4,238.80	+124.80	+3.03%
Silver	67.970	+3.970	+6.20%
Crude Oil WTI	84.88	-2.83	-3.23%
Brent Oil	87.33	-3.05	-3.37%
Natural Gas	3.120	+0.033	+1.07%
Copper	6.4500	+0.1700	+2.71%
US Corn	412.75	+1.00	+0.24%

USD/ZAR	16.2909	+0.0309	+0.19%
EUR/USD	1.1569	-0.0010	-0.09%
GBP/USD	1.3407	-0.0010	-0.07%
USD/JPY	160.23	+0.29	+0.18%
GBP/JPY	214.83	+0.25	+0.12%
USD/CAD	1.3990	+0.0023	+0.16%
AUD/USD	0.7046	-0.0004	-0.06%

Nampak	45,068	-932	-2.03%
MTN	22,505	+107	+0.48%
Standard Bank	32,061	+822	+2.63%
FirstRand Ltd	9,445	+249	+2.71%
Capitec	448,750	+9043	+2.06%
African Rainbow Minerals	18,696	+1183	+6.75%
Naspers	85,592	-412	-0.48%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ANDE	71.85	+1.21	+1.71%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,445	+2.71%	11.84M
Impala Platinum	19,728	+8.37%	5.09M
Northam Platinum Holdings	25,949.00	+4.62%	3.84M
Gold Fields	59,007	+4.26%	2.72M
Naspers	85,592	-0.48%	1.69M
AngloGold Ashanti ADR	139,262	+7.28%	1.31M
Valterra Platinum	119,600	+5.28%	1.00M

Name	Last	Chg. %	Vol.
Shuka Minerals	75.00	+19.05%	1.70K
ASP Isotopes	10,791.00	+12.11%	21.54K
Randgold Exploration	118	+11.32%	77.27K
Altron	2,998	+10.22%	2.17M
Grand Parade	190	+8.57%	6.74K
Foschini Group	6,337	+8.47%	3.13M
Impala Platinum	19,728	+8.37%	5.09M

Name	Last	Chg. %	Vol.
Texton Property Fund Ltd	301	-33.11%	0.40K
Wesizwe	64	-20.99%	1.45M
Choppies Enterprises	133	-11.33%	22.24K
RCL Foods	776	-8.60%	33.46K
Sasol	21,357	-6.47%	3.85M
Trematon Capital Investments	115	-5.74%	50.00K
Nutun	93	-5.10%	459.50K