Options Lookup
Agree Realty Corporation (ADC)
As of Mar 28 2024 5:05PM
Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
---|---|---|---|---|---|
ADC 240419C00030000 | C | Apr 19, 2024 | 30.0 | 25.50 | 29.50 |
ADC 240419C00035000 | C | Apr 19, 2024 | 35.0 | 20.50 | 25.00 |
ADC 240419C00040000 | C | Apr 19, 2024 | 40.0 | 15.50 | 19.90 |
ADC 240419C00045000 | C | Apr 19, 2024 | 45.0 | 10.50 | 15.00 |
ADC 240419C00050000 | C | Apr 19, 2024 | 50.0 | 5.90 | 10.00 |
ADC 240419C00055000 | C | Apr 19, 2024 | 55.0 | 2.45 | 4.40 |
ADC 240419C00060000 | C | Apr 19, 2024 | 60.0 | 0.15 | 0.20 |
ADC 240419C00065000 | C | Apr 19, 2024 | 65.0 | 0.00 | 0.05 |
ADC 240419C00070000 | C | Apr 19, 2024 | 70.0 | 0.00 | 0.05 |
ADC 240419C00075000 | C | Apr 19, 2024 | 75.0 | 0.00 | 0.75 |
ADC 240419C00080000 | C | Apr 19, 2024 | 80.0 | 0.00 | 0.75 |
ADC 240419C00085000 | C | Apr 19, 2024 | 85.0 | 0.00 | 0.75 |
ADC 240419C00090000 | C | Apr 19, 2024 | 90.0 | 0.00 | 0.75 |
ADC 240419P00030000 | P | Apr 19, 2024 | 30.0 | 0.00 | 0.05 |
ADC 240419P00035000 | P | Apr 19, 2024 | 35.0 | 0.00 | 1.15 |
ADC 240419P00040000 | P | Apr 19, 2024 | 40.0 | 0.00 | 0.20 |
ADC 240419P00045000 | P | Apr 19, 2024 | 45.0 | 0.00 | 0.20 |
ADC 240419P00050000 | P | Apr 19, 2024 | 50.0 | 0.00 | 0.15 |
ADC 240419P00055000 | P | Apr 19, 2024 | 55.0 | 0.30 | 0.45 |
ADC 240419P00060000 | P | Apr 19, 2024 | 60.0 | 1.40 | 3.80 |
ADC 240419P00065000 | P | Apr 19, 2024 | 65.0 | 7.10 | 9.50 |
ADC 240419P00070000 | P | Apr 19, 2024 | 70.0 | 10.90 | 13.90 |
ADC 240419P00075000 | P | Apr 19, 2024 | 75.0 | 16.30 | 19.10 |
ADC 240419P00080000 | P | Apr 19, 2024 | 80.0 | 21.90 | 24.30 |
ADC 240419P00085000 | P | Apr 19, 2024 | 85.0 | 26.60 | 29.60 |
ADC 240419P00090000 | P | Apr 19, 2024 | 90.0 | 31.60 | 34.60 |
ADC 240517C00030000 | C | May 17, 2024 | 30.0 | 25.50 | 30.00 |
ADC 240517C00035000 | C | May 17, 2024 | 35.0 | 21.10 | 25.00 |
ADC 240517C00040000 | C | May 17, 2024 | 40.0 | 15.60 | 20.00 |
ADC 240517C00045000 | C | May 17, 2024 | 45.0 | 10.90 | 15.00 |
ADC 240517C00050000 | C | May 17, 2024 | 50.0 | 6.20 | 10.00 |
ADC 240517C00055000 | C | May 17, 2024 | 55.0 | 2.95 | 4.80 |
ADC 240517C00060000 | C | May 17, 2024 | 60.0 | 0.50 | 0.75 |
ADC 240517C00065000 | C | May 17, 2024 | 65.0 | 0.00 | 1.25 |
ADC 240517C00070000 | C | May 17, 2024 | 70.0 | 0.00 | 1.25 |
ADC 240517C00075000 | C | May 17, 2024 | 75.0 | 0.00 | 1.25 |
ADC 240517C00080000 | C | May 17, 2024 | 80.0 | 0.00 | 1.25 |
ADC 240517C00085000 | C | May 17, 2024 | 85.0 | 0.00 | 1.25 |
ADC 240517P00030000 | P | May 17, 2024 | 30.0 | 0.00 | 1.25 |
ADC 240517P00035000 | P | May 17, 2024 | 35.0 | 0.00 | 1.25 |
ADC 240517P00040000 | P | May 17, 2024 | 40.0 | 0.00 | 1.25 |
ADC 240517P00045000 | P | May 17, 2024 | 45.0 | 0.00 | 1.25 |
ADC 240517P00050000 | P | May 17, 2024 | 50.0 | 0.15 | 0.30 |
ADC 240517P00055000 | P | May 17, 2024 | 55.0 | 0.80 | 0.95 |
ADC 240517P00060000 | P | May 17, 2024 | 60.0 | 3.20 | 4.10 |
ADC 240517P00065000 | P | May 17, 2024 | 65.0 | 5.80 | 9.60 |
ADC 240517P00070000 | P | May 17, 2024 | 70.0 | 10.70 | 14.00 |
ADC 240517P00075000 | P | May 17, 2024 | 75.0 | 16.30 | 19.50 |
ADC 240517P00080000 | P | May 17, 2024 | 80.0 | 21.90 | 25.40 |
ADC 240517P00085000 | P | May 17, 2024 | 85.0 | 26.60 | 29.60 |
ADC 240719C00030000 | C | Jul 19, 2024 | 30.0 | 25.50 | 30.00 |
ADC 240719C00035000 | C | Jul 19, 2024 | 35.0 | 20.50 | 24.90 |
ADC 240719C00040000 | C | Jul 19, 2024 | 40.0 | 15.60 | 20.00 |
ADC 240719C00045000 | C | Jul 19, 2024 | 45.0 | 10.70 | 15.00 |
ADC 240719C00050000 | C | Jul 19, 2024 | 50.0 | 6.10 | 8.10 |
ADC 240719C00055000 | C | Jul 19, 2024 | 55.0 | 3.30 | 4.00 |
ADC 240719C00060000 | C | Jul 19, 2024 | 60.0 | 1.15 | 2.50 |
ADC 240719C00065000 | C | Jul 19, 2024 | 65.0 | 0.25 | 0.50 |
ADC 240719C00070000 | C | Jul 19, 2024 | 70.0 | 0.00 | 0.40 |
ADC 240719C00075000 | C | Jul 19, 2024 | 75.0 | 0.00 | 0.65 |
ADC 240719C00080000 | C | Jul 19, 2024 | 80.0 | 0.00 | 0.95 |
ADC 240719C00085000 | C | Jul 19, 2024 | 85.0 | 0.00 | 4.80 |
ADC 240719C00090000 | C | Jul 19, 2024 | 90.0 | 0.00 | 4.80 |
ADC 240719P00030000 | P | Jul 19, 2024 | 30.0 | 0.00 | 0.25 |
ADC 240719P00035000 | P | Jul 19, 2024 | 35.0 | 0.00 | 0.35 |
ADC 240719P00040000 | P | Jul 19, 2024 | 40.0 | 0.00 | 0.40 |
ADC 240719P00045000 | P | Jul 19, 2024 | 45.0 | 0.00 | 0.50 |
ADC 240719P00050000 | P | Jul 19, 2024 | 50.0 | 0.40 | 1.20 |
ADC 240719P00055000 | P | Jul 19, 2024 | 55.0 | 1.40 | 1.70 |
ADC 240719P00060000 | P | Jul 19, 2024 | 60.0 | 3.80 | 4.40 |
ADC 240719P00065000 | P | Jul 19, 2024 | 65.0 | 6.30 | 9.20 |
ADC 240719P00070000 | P | Jul 19, 2024 | 70.0 | 10.70 | 14.80 |
ADC 240719P00075000 | P | Jul 19, 2024 | 75.0 | 16.20 | 20.00 |
ADC 240719P00080000 | P | Jul 19, 2024 | 80.0 | 20.50 | 24.20 |
ADC 240719P00085000 | P | Jul 19, 2024 | 85.0 | 26.40 | 29.20 |
ADC 240719P00090000 | P | Jul 19, 2024 | 90.0 | 31.70 | 34.20 |
ADC 241018C00030000 | C | Oct 18, 2024 | 30.0 | 25.50 | 30.00 |
ADC 241018C00035000 | C | Oct 18, 2024 | 35.0 | 20.90 | 25.00 |
ADC 241018C00040000 | C | Oct 18, 2024 | 40.0 | 16.90 | 17.90 |
ADC 241018C00045000 | C | Oct 18, 2024 | 45.0 | 11.10 | 15.00 |
ADC 241018C00050000 | C | Oct 18, 2024 | 50.0 | 7.30 | 10.50 |
ADC 241018C00055000 | C | Oct 18, 2024 | 55.0 | 3.50 | 6.90 |
ADC 241018C00060000 | C | Oct 18, 2024 | 60.0 | 0.70 | 2.40 |
ADC 241018C00065000 | C | Oct 18, 2024 | 65.0 | 0.70 | 0.95 |
ADC 241018C00070000 | C | Oct 18, 2024 | 70.0 | 0.15 | 0.70 |
ADC 241018C00075000 | C | Oct 18, 2024 | 75.0 | 0.00 | 4.80 |
ADC 241018C00080000 | C | Oct 18, 2024 | 80.0 | 0.00 | 4.80 |
ADC 241018C00085000 | C | Oct 18, 2024 | 85.0 | 0.00 | 0.30 |
ADC 241018P00030000 | P | Oct 18, 2024 | 30.0 | 0.00 | 0.30 |
ADC 241018P00035000 | P | Oct 18, 2024 | 35.0 | 0.00 | 0.35 |
ADC 241018P00040000 | P | Oct 18, 2024 | 40.0 | 0.00 | 0.45 |
ADC 241018P00045000 | P | Oct 18, 2024 | 45.0 | 0.30 | 0.75 |
ADC 241018P00050000 | P | Oct 18, 2024 | 50.0 | 0.45 | 1.25 |
ADC 241018P00055000 | P | Oct 18, 2024 | 55.0 | 1.50 | 2.70 |
ADC 241018P00060000 | P | Oct 18, 2024 | 60.0 | 2.45 | 5.80 |
ADC 241018P00065000 | P | Oct 18, 2024 | 65.0 | 7.30 | 10.60 |
ADC 241018P00070000 | P | Oct 18, 2024 | 70.0 | 11.60 | 14.90 |
ADC 241018P00075000 | P | Oct 18, 2024 | 75.0 | 16.20 | 20.20 |
ADC 241018P00080000 | P | Oct 18, 2024 | 80.0 | 21.20 | 25.00 |
ADC 241018P00085000 | P | Oct 18, 2024 | 85.0 | 25.80 | 29.40 |
OPRA data is delayed 15 minutes.