OPTION CHAIN FOR AVERY DENNISON CORP.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires February 19, 2021 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 82.00 | 86.90 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 3.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 77.00 | 81.90 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 72.00 | 76.90 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 3.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 67.00 | 72.00 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 5.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 62.20 | 66.80 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 3.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 57.20 | 61.90 | 100.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 5.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 52.10 | 57.00 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 5.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 47.20 | 51.90 | 110.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 5.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 42.50 | 47.50 | 115.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 5.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 37.50 | 42.50 | 120.00 | quote | 1.90 | 0.00 | 0.00 | 0.00 | 5.00 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 33.40 | 37.90 | 125.00 | quote | 1.30 | 0.00 | 0.00 | 0.00 | 2.80 | 8.00 | |
| quote | 0.00 | 0.00 | 0.00 | 27.90 | 31.50 | 130.00 | quote | 1.55 | 0.00 | 0.00 | 0.10 | 2.45 | 8.00 | |
| quote | 0.00 | 0.00 | 0.00 | 23.40 | 26.70 | 135.00 | quote | 2.15 | 0.00 | 0.00 | 0.10 | 2.05 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 19.40 | 22.70 | 140.00 | quote | 3.20 | 0.00 | 0.00 | 0.15 | 4.50 | 16.00 | |
| quote | 0.00 | 0.00 | 0.00 | 14.70 | 18.50 | 145.00 | quote | 1.73 | 0.00 | 0.00 | 0.05 | 3.80 | 4.00 | |
| quote | 9.80 | 0.00 | 0.00 | 10.60 | 14.60 | 1.00 | 150.00 | quote | 6.40 | 0.00 | 0.00 | 1.45 | 5.00 | 3.00 |
| quote | 12.85 | 0.00 | 0.00 | 6.60 | 10.70 | 1.00 | 155.00 | quote | 4.54 | 0.00 | 1.00 | 2.90 | 6.00 | 4.00 |
| 159.33 | Current price as of 1/15/2021 04:00:02 PM | |||||||||||||
| quote | 9.50 | 0.00 | 0.00 | 4.10 | 8.80 | 6.00 | 160.00 | quote | 6.65 | 0.00 | 1.00 | 6.60 | 9.50 | |
| quote | 4.50 | -1.54 | 1.00 | 2.00 | 6.50 | 2.00 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 7.60 | 11.80 | |
| quote | 4.02 | 0.00 | 0.00 | 0.70 | 5.00 | 1.00 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 10.80 | 15.50 | |
| quote | 2.18 | 0.00 | 0.00 | 0.85 | 2.10 | 1.00 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 14.70 | 17.90 | |
| quote | 1.60 | 0.00 | 0.00 | 0.00 | 2.15 | 195.00 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 20.20 | 22.50 | |
| quote | 0.70 | 0.00 | 0.00 | 0.30 | 2.80 | 1.00 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 24.00 | 27.40 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 5.00 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 28.20 | 32.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.70 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 33.00 | 37.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 5.00 | 200.00 | quote | 0.00 | 0.00 | 0.00 | 38.10 | 42.80 | ||
Show All |
