Optionistics

Quote for ADM (ARCHER DANIELS MIDLAND)

Data as of

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 QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

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

Calendar Put Spreads

show all panelsmore…
ShortLongDebitMonths
Nov 20 '26 87.50Dec 18 '26 87.50-0.101
Nov 20 '26 87.50Jan 15 '27 87.50-0.802
Oct 16 '26 87.50Dec 18 '26 87.50-1.502
Nov 20 '26 80.00Jan 15 '27 80.00-1.112
Oct 16 '26 75.00Mar 19 '27 75.00-3.305
Oct 16 '26 75.00Jan 15 '27 75.00-2.253
Nov 20 '26 75.00Mar 19 '27 75.00-2.074
Oct 16 '26 87.50Jan 15 '27 87.50-2.203
Nov 20 '26 80.00Mar 19 '27 80.00-2.464
Nov 20 '26 75.00Jan 15 '27 75.00-1.032
Nov 20 '26 87.50Mar 19 '27 87.50-2.104
Oct 16 '26 75.00Jun 17 '27 75.00-4.618
Nov 20 '26 82.50Jan 15 '27 82.50-1.222
Nov 20 '26 82.50Jun 17 '27 82.50-3.577
Nov 20 '26 75.00Jun 17 '27 75.00-3.387
Nov 20 '26 80.00Dec 18 '26 80.00-0.611
Oct 16 '26 75.00Sep 17 '27 75.00-5.5811
Oct 16 '26 75.00Dec 18 '26 75.00-1.802
Nov 20 '26 82.50Mar 19 '27 82.50-2.574
Nov 20 '26 77.50Jan 15 '27 77.50-1.242
Oct 16 '26 77.50Jan 15 '27 77.50-2.833
Oct 16 '26 87.50Mar 19 '27 87.50-3.505
Nov 20 '26 75.00Sep 17 '27 75.00-4.3510
Nov 20 '26 75.00Dec 18 '26 75.00-0.581
Nov 20 '26 87.50Jun 17 '27 87.50-3.507
Dec 18 '26 82.50Jan 15 '27 82.50-0.451
Dec 18 '26 75.00Mar 19 '27 75.00-1.493
Nov 20 '26 82.50Dec 18 '26 82.50-0.771
Nov 20 '26 77.50Mar 19 '27 77.50-2.594
Dec 18 '26 77.50Jan 15 '27 77.50-0.481
Dec 18 '26 80.00Jan 15 '27 80.00-0.501
Dec 18 '26 82.50Jun 17 '27 82.50-2.806
Oct 16 '26 77.50Mar 19 '27 77.50-4.185
Dec 18 '26 75.00Jan 15 '27 75.00-0.451
Nov 20 '26 85.00Jan 15 '27 85.00-1.352
Oct 16 '26 85.00Jan 15 '27 85.00-2.953
Sep 17 '27 85.00Jan 21 '28 85.00-0.014
Nov 20 '26 77.50Dec 18 '26 77.50-0.771
Dec 18 '26 82.50Mar 19 '27 82.50-1.803
Oct 16 '26 77.50Dec 18 '26 77.50-2.362