OPTION CHAIN FOR AVERY DENNISON CORP.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires August 21, 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 | 46.30 | 50.50 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 5.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 41.20 | 45.30 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 36.30 | 40.30 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 5.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 32.10 | 35.80 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 5.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 27.00 | 30.80 | 85.00 | quote | 0.15 | 0.00 | 0.00 | 0.05 | 0.30 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 21.60 | 24.90 | 90.00 | quote | 1.47 | 0.00 | 5.00 | 0.00 | 5.00 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 16.40 | 20.50 | 95.00 | quote | 0.50 | -1.11 | 7.00 | 0.15 | 1.95 | 28.00 | |
| quote | 0.00 | 0.00 | 0.00 | 12.20 | 15.00 | 100.00 | quote | 1.23 | 0.00 | 10.00 | 0.55 | 0.70 | 33.00 | |
| quote | 0.00 | 0.00 | 0.00 | 6.50 | 10.50 | 105.00 | quote | 0.95 | -0.90 | 10.00 | 0.10 | 2.45 | 12.00 | |
| quote | 9.00 | 0.00 | 0.00 | 4.70 | 5.60 | 22.00 | 110.00 | quote | 2.88 | 0.00 | 10.00 | 1.35 | 4.30 | 23.00 |
| 112.81 | Current price as of 8/03/2020 04:02:11 PM | |||||||||||||
| quote | 8.05 | 0.00 | 0.00 | 0.30 | 4.80 | 30.00 | 115.00 | quote | 5.24 | 0.00 | 10.00 | 2.10 | 6.40 | 18.00 |
| quote | 0.86 | 0.00 | 2.00 | 0.15 | 4.10 | 4.00 | 120.00 | quote | 4.00 | 0.00 | 0.00 | 5.10 | 9.10 | 1.00 |
| quote | 0.95 | 0.00 | 0.00 | 0.05 | 2.60 | 35.00 | 125.00 | quote | 10.26 | 0.00 | 0.00 | 11.20 | 13.20 | 2.00 |
| quote | 0.20 | 0.00 | 0.00 | 0.00 | 5.00 | 30.00 | 130.00 | quote | 11.29 | 0.00 | 0.00 | 15.30 | 19.00 | 11.00 |
| quote | 1.06 | 0.00 | 0.00 | 0.00 | 2.00 | 3.00 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 19.90 | 23.90 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 5.00 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 24.80 | 28.10 | ||
| quote | 0.73 | 0.00 | 0.00 | 0.00 | 5.00 | 3.00 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 29.70 | 33.70 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 5.00 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 34.70 | 38.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.00 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 39.60 | 43.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.00 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 44.50 | 49.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.00 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 49.60 | 53.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.00 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 54.50 | 59.00 | ||
Show All |
