Quote for ADM (ARCHER DANIELS MIDLAND)

Data as of Oct 28, 2026

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

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Covered Calls

Contract	Premium	Time Value	% of Stock	Months	IVol
Oct 16 '26 75.00	7.30	0.96	1.18%	0	0.65
Dec 18 '26 77.50	7.69	3.85	4.73%	2	0.39
Oct 16 '26 77.50	4.40	0.56	0.69%	0	0.38
Nov 20 '26 75.00	7.90	1.56	1.92%	1	0.36

Straddles

Call	Put	Price	ITM
Oct 16 '26 75.00	Oct 16 '26 75.00	7.43	6.34
Dec 18 '26 77.50	Dec 18 '26 77.50	10.42	3.84
Oct 16 '26 77.50	Oct 16 '26 77.50	4.77	3.84
Nov 20 '26 75.00	Nov 20 '26 75.00	9.25	6.34

Bull Put Spreads

Short	Long	Credit	Width
Jan 21 '28 87.50	Jan 21 '28 85.00	2.80	2.50
Oct 16 '26 87.50	Oct 16 '26 80.00	5.40	7.50
Jun 17 '27 85.00	Jun 17 '27 82.50	2.20	2.50
Nov 20 '26 87.50	Nov 20 '26 85.00	2.05	2.50

Bear Call Spreads

Short	Long	Credit	Width
Oct 16 '26 75.00	Oct 16 '26 85.00	6.95	10.00
Oct 16 '26 75.00	Oct 16 '26 82.50	6.25	7.50
Oct 16 '26 75.00	Oct 16 '26 80.00	4.90	5.00
Oct 16 '26 75.00	Oct 16 '26 77.50	2.90	2.50

Bull Call Spreads

Short	Long	Debit	Width
Dec 18 '26 77.50	Dec 18 '26 75.00	-1.06	2.50
Jan 19 '29 80.00	Jan 19 '29 77.50	-0.45	2.50
Jan 19 '29 82.50	Jan 19 '29 77.50	-1.98	5.00
Jan 19 '29 87.50	Jan 19 '29 77.50	-4.75	10.00

Bear Put Spreads

Short	Long	Debit	Width
Oct 16 '26 75.00	Oct 16 '26 80.00	-0.78	5.00
Dec 18 '26 75.00	Dec 18 '26 87.50	-5.88	12.50
Jan 21 '28 75.00	Jan 21 '28 85.00	-3.15	10.00
Dec 18 '26 77.50	Dec 18 '26 87.50	-5.07	10.00

Calendar Call Spreads

Short	Long	Debit	Months
Oct 16 '26 75.00	Jan 19 '29 75.00	-14.50	27
Oct 16 '26 75.00	Jan 21 '28 75.00	-8.80	15
Oct 16 '26 75.00	Sep 17 '27 75.00	-6.71	11
Oct 16 '26 75.00	Mar 19 '27 75.00	-3.45	5

Calendar Put Spreads

Short	Long	Debit	Months
Nov 20 '26 87.50	Dec 18 '26 87.50	-0.10	1
Nov 20 '26 87.50	Jan 15 '27 87.50	-0.80	2
Oct 16 '26 87.50	Dec 18 '26 87.50	-1.50	2
Nov 20 '26 80.00	Jan 15 '27 80.00	-1.11	2