ADM Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

77.23

Change

-0.97

Open

77.96

Previous

78.20

High

78.26

Low

76.83

Bid

-

Ask

-

Volume

1,942,791

Trades

-

Dividend

0.32

Yield

3.10%

Ex-Div

Aug 15, 2017

Impl Vol

0.340

Hist Vol

0.275

Opt Volume

1,700

Open Int

105,343

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ADM 261120C00070000	7.10	8.60	11.61	8.31	0	17	S	70.00	ADM 261120P00070000	0.45	0.80	0.63	0.10	2	152	S
ADM 261120C00072500	4.80	6.40	11.20	6.06	0	28	S	72.50	ADM 261120P00072500	0.85	1.30	1.15	0.31	22	410	S
ADM 261120C00075000	3.60	4.40	4.80	4.08	0	160	S	75.00	ADM 261120P00075000	1.60	2.10	2.00	0.80	35	351	S
ADM 261120C00077500	2.50	2.80	2.55	2.50	36	413	S	77.50	ADM 261120P00077500	2.70	3.20	3.68	1.69	196	1,003	S
ADM 261120C00080000	1.35	1.70	1.54	1.38	146	381	S	80.00	ADM 261120P00080000	3.30	5.50	4.60	3.03	12	562	S
ADM 261120C00082500	0.65	1.15	0.95	0.68	92	20,304	S	82.50	ADM 261120P00082500	5.20	6.90	4.97	4.79	0	377	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ADM 261218C00070000	7.20	8.90	8.20	12.28	1	76	S	70.00	ADM 261218P00070000	0.95	1.80	1.20	0.14	1	107	S
ADM 261218C00072500	5.30	7.40	6.62	10.13	1	46	S	72.50	ADM 261218P00072500	1.55	2.00	1.90	0.31	12	117	S
ADM 261218C00075000	4.50	5.30	4.80	8.11	16	286	S	75.00	ADM 261218P00075000	2.35	3.00	2.62	0.62	3	119	S
ADM 261218C00077500	3.20	4.10	4.20	6.29	0	84	S	77.50	ADM 261218P00077500	3.70	4.20	4.00	1.12	14	139	S
ADM 261218C00080000	2.15	3.10	2.50	4.71	20	913	S	80.00	ADM 261218P00080000	5.00	5.90	5.10	1.86	2	245	S
ADM 261218C00082500	1.40	2.30	1.78	3.39	5	350	S	82.50	ADM 261218P00082500	6.10	8.30	6.30	2.87	0	254	S

Below are few quick-links for most popular options chains: