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 Put Spreads

show all panels more…

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
Dec 18 '26 80.00	Dec 18 '26 87.50	-4.00	7.50
Oct 16 '26 75.00	Oct 16 '26 85.00	-3.93	10.00
Oct 16 '26 75.00	Oct 16 '26 82.50	-2.10	7.50
Jun 17 '27 80.00	Jun 17 '27 82.50	-0.27	2.50
Nov 20 '26 80.00	Nov 20 '26 85.00	-2.46	5.00
Nov 20 '26 75.00	Nov 20 '26 85.00	-4.30	10.00
Oct 16 '26 77.50	Oct 16 '26 80.00	-0.53	2.50
Jan 21 '28 75.00	Jan 21 '28 80.00	-1.31	5.00
Jan 21 '28 77.50	Jan 21 '28 85.00	-2.73	7.50
Oct 16 '26 75.00	Oct 16 '26 87.50	-6.18	12.50
Jun 17 '27 80.00	Jun 17 '27 87.50	-3.57	7.50
Jun 17 '27 77.50	Jun 17 '27 82.50	-1.85	5.00
Jan 15 '27 75.00	Jan 15 '27 87.50	-6.13	12.50
Oct 16 '26 75.00	Oct 16 '26 77.50	-0.25	2.50
Jan 21 '28 75.00	Jan 21 '28 77.50	-0.42	2.50
Oct 16 '26 77.50	Oct 16 '26 85.00	-3.68	7.50
Oct 16 '26 77.50	Oct 16 '26 82.50	-1.85	5.00
Jan 21 '28 80.00	Jan 21 '28 85.00	-1.84	5.00
Nov 20 '26 75.00	Nov 20 '26 77.50	-0.61	2.50
Dec 18 '26 75.00	Dec 18 '26 85.00	-4.53	10.00
Nov 20 '26 77.50	Nov 20 '26 85.00	-3.69	7.50
Jan 15 '27 77.50	Jan 15 '27 87.50	-5.30	10.00
Jan 15 '27 80.00	Jan 15 '27 87.50	-4.20	7.50
Nov 20 '26 80.00	Nov 20 '26 82.50	-1.14	2.50
Jun 17 '27 75.00	Jun 17 '27 82.50	-3.17	7.50
Dec 18 '26 77.50	Dec 18 '26 85.00	-3.73	7.50
Nov 20 '26 75.00	Nov 20 '26 82.50	-2.98	7.50
Dec 18 '26 80.00	Dec 18 '26 85.00	-2.65	5.00
Jan 15 '27 75.00	Jan 15 '27 85.00	-4.63	10.00
Mar 19 '27 77.50	Mar 19 '27 87.50	-5.25	10.00
Sep 17 '27 77.50	Sep 17 '27 85.00	-3.49	7.50
Nov 20 '26 80.00	Nov 20 '26 87.50	-4.51	7.50
Sep 17 '27 77.50	Sep 17 '27 80.00	-0.90	2.50
Jan 15 '27 75.00	Jan 15 '27 82.50	-3.18	7.50
Jun 17 '27 80.00	Jun 17 '27 85.00	-2.47	5.00
Sep 17 '27 77.50	Sep 17 '27 82.50	-2.19	5.00