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.

Bear Call Spreads

show all panels more…

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
Dec 18 '26 77.50	Dec 18 '26 82.50	3.79	5.00
Oct 16 '26 77.50	Oct 16 '26 85.00	4.05	7.50
Dec 18 '26 77.50	Dec 18 '26 87.50	5.44	10.00
Oct 16 '26 77.50	Oct 16 '26 82.50	3.35	5.00
Dec 18 '26 77.50	Dec 18 '26 85.00	4.59	7.50
Dec 18 '26 77.50	Dec 18 '26 80.00	2.39	2.50
Oct 16 '26 77.50	Oct 16 '26 80.00	2.00	2.50
Dec 18 '26 75.00	Dec 18 '26 82.50	4.85	7.50
Nov 20 '26 75.00	Nov 20 '26 87.50	6.49	12.50
Nov 20 '26 77.50	Nov 20 '26 87.50	4.79	10.00
Jan 19 '29 80.00	Jan 19 '29 85.00	4.39	5.00
Dec 18 '26 75.00	Dec 18 '26 87.50	6.50	12.50
Dec 18 '26 75.00	Dec 18 '26 85.00	5.65	10.00
Dec 18 '26 75.00	Dec 18 '26 80.00	3.45	5.00
Nov 20 '26 75.00	Nov 20 '26 80.00	3.50	5.00
Nov 20 '26 77.50	Nov 20 '26 80.00	1.80	2.50
Nov 20 '26 75.00	Nov 20 '26 82.50	4.69	7.50
Oct 16 '26 80.00	Oct 16 '26 85.00	2.05	5.00
Nov 20 '26 77.50	Nov 20 '26 82.50	2.99	5.00
Nov 20 '26 75.00	Nov 20 '26 85.00	5.61	10.00
Jan 15 '27 75.00	Jan 15 '27 87.50	6.40	12.50
Nov 20 '26 77.50	Nov 20 '26 85.00	3.91	7.50
Jan 15 '27 77.50	Jan 15 '27 87.50	4.85	10.00
Jan 15 '27 75.00	Jan 15 '27 80.00	3.36	5.00
Jan 15 '27 75.00	Jan 15 '27 82.50	4.55	7.50
Jan 15 '27 77.50	Jan 15 '27 80.00	1.81	2.50
Jan 15 '27 75.00	Jan 15 '27 85.00	5.55	10.00
Jan 15 '27 77.50	Jan 15 '27 82.50	3.00	5.00
Jan 15 '27 77.50	Jan 15 '27 85.00	4.00	7.50
Jan 21 '28 80.00	Jan 21 '28 85.00	3.20	5.00
Jan 19 '29 75.00	Jan 19 '29 85.00	6.89	10.00
Jan 21 '28 77.50	Jan 21 '28 85.00	4.40	7.50
Mar 19 '27 75.00	Mar 19 '27 80.00	3.25	5.00
Mar 19 '27 75.00	Mar 19 '27 87.50	6.35	12.50
Mar 19 '27 75.00	Mar 19 '27 85.00	5.45	10.00
Oct 16 '26 80.00	Oct 16 '26 82.50	1.35	2.50