$13.21 -0.03 (-0.23%) Avon Products Inc - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 13.21
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.03 (-0.23%)
Prev Close: 13.24
Open: 13.30
Bid: 13.16
Ask: 13.39
Options:

Call Options: AVP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.50 AVP1420I5.5 7.20 0.00 7.50 1445.0 7.90 1209.0 0.0 0
6.00 AVP1420I6 7.00 0.00 7.10 271.0 7.40 342.0 0.0 0
6.00 AVP1426I6 7.00 0.00 7.10 649.0 7.40 441.0 0.0 0
6.50 AVP1420I6.5 6.50 0.00 6.60 271.0 6.90 335.0 0.0 0
6.50 AVP1426I6.5 6.50 0.00 6.60 96.0 6.90 91.0 0.0 0
7.00 AVP1420I7 6.00 0.00 6.00 305.0 6.40 305.0 0.0 0
7.00 AVP1426I7 6.00 0.00 6.10 80.0 6.40 91.0 0.0 0
7.50 AVP1420I7.5 5.50 0.00 5.30 270.0 5.80 40.0 0.0 0
7.50 AVP1426I7.5 5.50 0.00 5.60 80.0 5.90 91.0 0.0 0
8.00 AVP1420I8 5.00 0.00 5.00 373.0 5.30 124.0 0.0 0
8.00 AVP1426I8 5.00 0.00 5.00 136.0 5.50 91.0 0.0 0
8.50 AVP1420I8.5 4.50 0.00 4.30 419.0 5.10 419.0 0.0 0
8.50 AVP1426I8.5 4.50 0.00 4.50 121.0 5.00 91.0 0.0 0
9.00 AVP1420I9 4.00 0.00 3.80 566.0 4.40 381.0 0.0 0
9.00 AVP1426I9 4.00 0.00 4.00 434.0 4.50 119.0 0.0 0
9.50 AVP1420I9.5 3.50 0.00 3.30 481.0 3.90 349.0 0.0 0
9.50 AVP1426I9.5 3.50 0.00 3.50 512.0 4.00 149.0 0.0 0
10.00 AVP1420I10 3.00 0.00 2.85 449.0 3.60 449.0 0.0 0
10.00 AVP1426I10 3.00 0.00 3.00 528.0 3.50 149.0 0.0 0
10.50 AVP1420I10.5 2.50 0.00 2.35 290.0 2.90 519.0 0.0 0
10.50 AVP1426I10.5 2.50 0.00 2.60 140.0 2.95 168.0 0.0 0
11.00 AVP1420I11 2.10 0.00 1.85 287.0 2.40 516.0 0.0 0
11.00 AVP1426I11 2.05 0.00 2.10 311.0 2.40 135.0 0.0 0
11.50 AVP1420I11.5 1.65 0.00 1.60 579.0 1.80 210.0 0.0 0
11.50 AVP1426I11.5 1.65 0.00 1.60 385.0 1.90 141.0 0.0 0
12.00 AVP1420I12 2.18 1.03 1.10 2209.0 1.30 1738.0 2.0 107
12.00 AVP1426I12 1.15 0.00 1.10 570.0 1.35 283.0 0.0 0
12.50 AVP1420I12.5 0.65 0.05 0.60 2051.0 0.85 2244.0 107.0 107
12.50 AVP1426I12.5 0.75 0.00 0.70 157.0 0.80 144.0 0.0 0
13.00 AVP1420I13 0.19 -0.01 0.10 2363.0 0.25 226.0 409.0 2,313
13.00 AVP1426I13 0.30 0.00 0.25 298.0 0.30 29.0 3.0 0
13.50 AVP1420I13.5 0.10 0.05 0.05 20.0 0.10 3833.0 19.0 175
13.50 AVP1426I13.5 0.20 0.15 0.05 11.0 0.10 1745.0 4.0 39
14.00 AVP1420I14 0.02 -0.03 0.05 494.0 0.05 1154.0 10.0 2,680
14.00 AVP1426I14 0.05 0.00 0.05 574.0 0.05 839.0 60.0 94
14.50 AVP1420I14.5 0.04 -0.01 0.05 56.0 0.05 1489.0 50.0 317
14.50 AVP1426I14.5 0.22 0.17 0.05 207.0 0.05 389.0 21.0 411
15.00 AVP1420I15 0.08 0.03 0.05 80.0 0.05 1569.0 18.0 355
15.00 AVP1426I15 0.10 0.05 0.05 3379.0 0.05 183.0 1.0 1
15.50 AVP1420I15.5 0.05 0.00 0.00 0.0 0.05 218.0 0.0 0
15.50 AVP1426I15.5 0.05 0.00 0.05 88.0 0.05 211.0 0.0 0
16.00 AVP1420I16 0.03 -0.02 0.05 1541.0 0.05 218.0 1.0 1
16.00 AVP1426I16 0.05 0.00 0.00 0.0 0.05 213.0 0.0 0
16.50 AVP1420I16.5 0.05 0.00 0.00 0.0 0.05 218.0 0.0 0
16.50 AVP1426I16.5 0.05 0.00 0.00 0.0 0.05 213.0 0.0 0
17.00 AVP1420I17 0.05 0.00 0.05 72.0 0.05 218.0 0.0 0
17.00 AVP1426I17 0.05 0.00 0.00 0.0 0.05 213.0 0.0 0
17.50 AVP1420I17.5 0.05 0.00 0.00 0.0 0.05 218.0 0.0 0
17.50 AVP1426I17.5 0.05 0.00 0.00 0.0 0.05 213.0 0.0 0
18.00 AVP1420I18 0.05 0.00 0.00 0.0 0.05 218.0 0.0 0
18.00 AVP1426I18 0.05 0.00 0.00 0.0 0.05 213.0 0.0 0
18.50 AVP1420I18.5 0.05 0.00 0.00 0.0 0.10 408.0 0.0 0
18.50 AVP1426I18.5 0.05 0.00 0.00 0.0 0.05 213.0 0.0 0
19.00 AVP1420I19 0.05 0.00 0.00 0.0 0.05 213.0 0.0 0
19.00 AVP1426I19 0.05 0.00 0.00 0.0 0.05 176.0 0.0 0
19.50 AVP1420I19.5 0.05 0.00 0.00 0.0 0.05 213.0 0.0 0
19.50 AVP1426I19.5 0.05 0.00 0.00 0.0 0.05 91.0 0.0 0
20.00 AVP1420I20 0.05 0.00 0.00 0.0 0.05 213.0 0.0 0
20.00 AVP1426I20 0.05 0.00 0.00 0.0 0.05 91.0 0.0 0
20.50 AVP1420I20.5 0.05 0.00 0.00 0.0 0.05 213.0 0.0 0
20.50 AVP1426I20.5 0.05 0.00 0.00 0.0 0.05 91.0 0.0 0
21.00 AVP1420I21 0.05 0.00 0.00 0.0 0.05 213.0 0.0 0
21.00 AVP1426I21 0.05 0.00 0.00 0.0 0.05 176.0 0.0 0
21.50 AVP1420I21.5 0.05 0.00 0.00 0.0 0.05 188.0 0.0 0
21.50 AVP1426I21.5 0.05 0.00 0.00 0.0 0.05 176.0 0.0 0
22.00 AVP1420I22 0.05 0.00 0.00 0.0 0.05 213.0 0.0 0
22.00 AVP1426I22 0.05 0.00 0.00 0.0 0.05 176.0 0.0 0
22.50 AVP1420I22.5 0.05 0.00 0.00 0.0 0.05 240.0 0.0 0
22.50 AVP1426I22.5 0.05 0.00 0.00 0.0 0.05 176.0 0.0 0
23.00 AVP1420I23 0.05 0.00 0.00 0.0 0.05 578.0 0.0 0
23.00 AVP1426I23 0.05 0.00 0.00 0.0 0.05 176.0 0.0 0
23.50 AVP1426I23.5 0.05 0.00 0.00 0.0 0.05 176.0 0.0 0
24.00 AVP1426I24 0.05 0.00 0.00 0.0 0.05 176.0 0.0 0
24.50 AVP1426I24.5 0.05 0.00 0.00 0.0 0.05 310.0 0.0 0

Put Options: AVP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.50 AVP1420U5.5 0.05 0.00 0.00 0.0 0.05 617.0 0.0 0
6.00 AVP1420U6 0.05 0.00 0.00 0.0 0.05 213.0 0.0 0
6.00 AVP1426U6 0.05 0.00 0.00 0.0 0.05 329.0 0.0 0
6.50 AVP1420U6.5 0.05 0.00 0.00 0.0 0.05 213.0 0.0 0
6.50 AVP1426U6.5 0.05 0.00 0.00 0.0 0.05 102.0 0.0 0
7.00 AVP1420U7 0.05 0.00 0.00 0.0 0.10 440.0 0.0 0
7.00 AVP1426U7 0.05 0.00 0.00 0.0 0.05 177.0 0.0 0
7.50 AVP1420U7.5 0.05 0.00 0.00 0.0 0.05 213.0 0.0 0
7.50 AVP1426U7.5 0.05 0.00 0.00 0.0 0.05 115.0 0.0 0
8.00 AVP1420U8 0.05 0.00 0.00 0.0 0.05 213.0 0.0 0
8.00 AVP1426U8 0.05 0.00 0.00 0.0 0.05 208.0 0.0 0
8.50 AVP1420U8.5 0.05 0.00 0.00 0.0 0.05 213.0 0.0 0
8.50 AVP1426U8.5 0.05 0.00 0.00 0.0 0.05 213.0 0.0 0
9.00 AVP1420U9 0.05 0.00 0.00 0.0 0.05 213.0 0.0 0
9.00 AVP1426U9 0.05 0.00 0.00 0.0 0.05 213.0 0.0 0
9.50 AVP1420U9.5 0.05 0.00 0.00 0.0 0.05 213.0 0.0 0
9.50 AVP1426U9.5 0.05 0.00 0.00 0.0 0.05 213.0 0.0 0
10.00 AVP1420U10 0.10 0.05 0.05 3660.0 0.05 647.0 10.0 10
10.00 AVP1426U10 0.05 0.00 0.00 0.0 0.05 213.0 0.0 0
10.50 AVP1420U10.5 0.05 0.00 0.00 0.0 0.10 468.0 0.0 0
10.50 AVP1426U10.5 0.05 0.00 0.00 0.0 0.05 213.0 0.0 0
11.00 AVP1420U11 0.05 0.00 0.05 10.0 0.05 614.0 10.0 35
11.00 AVP1426U11 0.05 0.00 0.05 10.0 0.05 213.0 0.0 0
11.50 AVP1420U11.5 0.05 0.00 0.00 0.0 0.05 213.0 0.0 0
11.50 AVP1426U11.5 0.05 0.00 0.05 20.0 0.05 354.0 10.0 10
12.00 AVP1420U12 0.03 -0.02 0.05 10.0 0.05 365.0 80.0 2,288
12.00 AVP1426U12 0.05 0.00 0.05 10.0 0.05 472.0 0.0 0
12.50 AVP1420U12.5 0.05 0.00 0.05 10.0 0.05 169.0 0.0 0
12.50 AVP1426U12.5 0.05 0.00 0.05 14.0 0.05 541.0 0.0 0
13.00 AVP1420U13 0.05 0.00 0.05 25.0 0.05 336.0 10.0 961
13.00 AVP1426U13 0.10 0.05 0.05 1243.0 0.10 48.0 30.0 38
13.50 AVP1420U13.5 0.30 0.05 0.15 1125.0 0.40 1051.0 3.0 361
13.50 AVP1426U13.5 0.29 0.00 0.30 549.0 0.40 1693.0 170.0 230
14.00 AVP1420U14 0.74 -0.06 0.65 1071.0 0.90 1003.0 17.0 282
14.00 AVP1426U14 0.35 -0.35 0.65 1378.0 0.90 509.0 10.0 10
14.50 AVP1420U14.5 0.77 -0.33 1.15 617.0 1.40 570.0 1.0 46
14.50 AVP1426U14.5 1.10 0.00 1.15 601.0 1.40 194.0 0.0 0
15.00 AVP1420U15 1.73 0.00 1.65 619.0 1.90 567.0 6.0 10
15.00 AVP1426U15 1.60 0.00 1.65 511.0 1.90 86.0 0.0 0
15.50 AVP1420U15.5 1.90 0.00 1.80 282.0 2.60 256.0 0.0 0
15.50 AVP1426U15.5 2.00 0.00 2.10 100.0 2.40 71.0 0.0 0
16.00 AVP1420U16 2.10 -0.30 2.60 596.0 2.90 565.0 10.0 10
16.00 AVP1426U16 2.45 0.00 2.55 91.0 2.90 51.0 0.0 0
16.50 AVP1420U16.5 2.90 0.00 3.00 417.0 3.50 337.0 0.0 0
16.50 AVP1426U16.5 2.95 0.00 3.00 91.0 3.50 51.0 0.0 0
17.00 AVP1420U17 3.40 0.00 3.30 495.0 3.90 353.0 0.0 0
17.00 AVP1426U17 3.40 0.00 3.50 91.0 4.00 51.0 0.0 0
17.50 AVP1420U17.5 3.90 0.00 3.80 383.0 4.40 293.0 0.0 0
17.50 AVP1426U17.5 3.90 0.00 4.00 91.0 4.60 51.0 0.0 0
18.00 AVP1420U18 4.40 0.00 4.30 495.0 4.90 353.0 0.0 0
18.00 AVP1426U18 4.40 0.00 4.50 91.0 5.00 51.0 0.0 0
18.50 AVP1420U18.5 4.90 0.00 4.80 498.0 5.40 270.0 0.0 0
18.50 AVP1426U18.5 4.90 0.00 5.00 91.0 5.50 51.0 0.0 0
19.00 AVP1420U19 5.40 0.00 5.30 297.0 5.90 110.0 0.0 0
19.00 AVP1426U19 5.40 0.00 5.60 90.0 5.90 71.0 0.0 0
19.50 AVP1420U19.5 5.90 0.00 5.80 247.0 6.70 239.0 0.0 0
19.50 AVP1426U19.5 5.90 0.00 6.00 106.0 6.40 51.0 0.0 0
20.00 AVP1420U20 6.40 0.00 6.30 222.0 7.00 181.0 0.0 0
20.00 AVP1426U20 6.40 0.00 6.50 106.0 6.90 71.0 0.0 0
20.50 AVP1420U20.5 6.90 0.00 7.10 265.0 7.40 110.0 0.0 0
20.50 AVP1426U20.5 6.90 0.00 7.00 106.0 7.40 51.0 0.0 0
21.00 AVP1420U21 6.40 0.00 6.10 267.0 8.00 620.0 0.0 0
21.00 AVP1426U21 6.10 0.00 6.70 90.0 8.00 86.0 0.0 0
21.50 AVP1420U21.5 7.50 0.00 6.70 237.0 8.70 215.0 0.0 0
21.50 AVP1426U21.5 6.50 0.00 6.90 76.0 8.50 40.0 0.0 0
22.00 AVP1420U22 7.20 0.00 7.10 267.0 9.00 611.0 0.0 0
22.00 AVP1426U22 7.20 0.00 7.80 70.0 9.00 40.0 0.0 0
22.50 AVP1420U22.5 8.40 0.00 7.60 267.0 9.40 100.0 0.0 0
22.50 AVP1426U22.5 7.50 0.00 8.30 70.0 9.50 40.0 0.0 0
23.00 AVP1420U23 8.10 0.00 9.40 1420.0 10.10 1420.0 0.0 0
23.00 AVP1426U23 8.00 0.00 8.80 70.0 10.00 40.0 0.0 0
23.50 AVP1426U23.5 8.60 0.00 9.50 65.0 12.30 1.0 0.0 0
24.00 AVP1426U24 9.00 0.00 9.00 70.0 12.50 50.0 0.0 0
24.50 AVP1426U24.5 10.20 0.00 10.40 1296.0 11.50 295.0 0.0 0