Cboe Global Markets

ADC - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Agree Realty Corporation (adc)

2025-04-17 15:59:58 ET (Delayed)
Bid: 
76.63
Ask: 
79.64
Vol: 
1,146,209
Last: 
79.05
Change: 
+1.09 (+1.3789%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADC 65.000
8.7
+0
12.9
15.3
0
0.33
0.9499
0.0113
14
ADC 70.000
8.9
+0
8.5
11
0
0.43
0.8981
0.0239
21
ADC 75.000
4.94
+1.565
4.6
6.4
10
0.36
0.7654
0.0527
56
ADC 80.000
1.55
+0.525
1.1
1.9
4
0.22
0.4291
0.0823
213
ADC 85.000
0.4
-0.7
0.1
0.35
10
0.2
0.1514
0.0431
77
ADC 90.000
0.03
+0
0
0.75
0
0.35
0.0672
0.0194
2
Fri May 16 2025
Strike
ADC 65.000
ADC 70.000
ADC 75.000
ADC 80.000
ADC 85.000
ADC 90.000
Puts
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADC 65.000
0.16
+0
0
1.05
0
0.54
-0.0586
0.0115
39
ADC 70.000
0.35
+0
0
0.45
0
0.3
-0.1113
0.0234
43
ADC 75.000
0.65
-0.6
0.1
1.8
14
0.28
-0.2428
0.0514
23
ADC 80.000
2.53
-0.17
2.1
2.75
4
0.21
-0.5782
0.083
7
ADC 85.000
10.8
+0
5.1
7.1
0
0
-0.8583
0.0435
1
ADC 90.000
14.1
+0
9.4
13.1
0
0.29
-0.9405
0.019
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.