OPTION CHAIN FOR AVERY DENNISON CORP.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires November 20, 2020 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 80.10 | 84.00 | 60.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 5.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 75.10 | 79.50 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 3.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 70.10 | 74.20 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 3.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 64.90 | 69.40 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 60.70 | 64.30 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 3.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 55.30 | 59.00 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 3.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 50.40 | 53.90 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 5.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 45.10 | 49.00 | 95.00 | quote | 1.65 | 0.00 | 0.00 | 0.00 | 5.00 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 40.80 | 43.80 | 100.00 | quote | 1.10 | 0.00 | 0.00 | 0.00 | 3.60 | 166.00 | |
| quote | 0.00 | 0.00 | 0.00 | 34.80 | 38.80 | 105.00 | quote | 1.22 | 0.00 | 0.00 | 0.00 | 5.00 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 29.90 | 34.00 | 110.00 | quote | 0.55 | 0.00 | 0.00 | 0.00 | 1.50 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 26.30 | 29.00 | 115.00 | quote | 0.50 | 0.00 | 0.00 | 0.00 | 1.85 | 10.00 | |
| quote | 7.21 | 0.00 | 0.00 | 21.70 | 24.70 | 15.00 | 120.00 | quote | 0.62 | 0.00 | 0.00 | 0.10 | 2.50 | 30.00 |
| quote | 9.00 | 0.00 | 0.00 | 16.90 | 18.60 | 3.00 | 125.00 | quote | 0.96 | 0.00 | 0.00 | 0.25 | 3.20 | 18.00 |
| quote | 13.00 | 0.00 | 0.00 | 10.90 | 13.80 | 78.00 | 130.00 | quote | 1.30 | 0.00 | 10.00 | 1.10 | 2.30 | 6.00 |
| quote | 9.53 | 0.00 | 0.00 | 7.10 | 9.90 | 12.00 | 135.00 | quote | 2.35 | 0.00 | 0.00 | 0.00 | 2.60 | 21.00 |
| quote | 5.62 | 0.00 | 0.00 | 3.00 | 6.20 | 6.00 | 140.00 | quote | 4.31 | 0.00 | 0.00 | 1.00 | 4.30 | 8.00 |
| 141.74 | Current price as of 10/23/2020 04:02:29 PM | |||||||||||||
| quote | 3.20 | 0.00 | 2.00 | 1.75 | 3.70 | 3.00 | 145.00 | quote | 4.61 | 0.00 | 0.00 | 4.60 | 7.00 | 1.00 |
| quote | 1.18 | 0.00 | 0.00 | 0.00 | 1.90 | 2.00 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 7.40 | 10.20 | |
| quote | 1.60 | 0.00 | 0.00 | 0.10 | 0.95 | 1.00 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 12.80 | 14.60 | |
| quote | 0.00 | 0.00 | 0.00 | 0.05 | 1.50 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 17.10 | 21.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 22.30 | 25.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 26.20 | 31.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 31.10 | 36.00 | ||
| quote | 0.20 | 0.00 | 0.00 | 0.00 | 5.00 | 1.00 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 36.70 | 41.00 | |
| quote | 0.15 | 0.00 | 0.00 | 0.00 | 5.00 | 2.00 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 41.50 | 45.70 | |
| quote | 0.15 | 0.00 | 0.00 | 0.00 | 3.50 | 4.00 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 46.30 | 50.90 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 5.00 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 51.20 | 55.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 5.00 | 200.00 | quote | 0.00 | 0.00 | 0.00 | 56.50 | 60.70 | ||
Show All |
