Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-12-02)Premium Content

Avery Dennison Corp (AVY)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AVY 170317C00040000 C 03/17/17 40.0 38.10 40.30
AVY 170317C00045000 C 03/17/17 45.0 31.60 36.50
AVY 170317C00050000 C 03/17/17 50.0 27.10 31.50
AVY 170317C00055000 C 03/17/17 55.0 21.70 26.50
AVY 170317C00060000 C 03/17/17 60.0 17.20 21.50
AVY 170317C00065000 C 03/17/17 65.0 11.70 16.50
AVY 170317C00070000 C 03/17/17 70.0 7.10 11.50
AVY 170317C00075000 C 03/17/17 75.0 3.90 5.80
AVY 170317C00080000 C 03/17/17 80.0 0.95 1.10
AVY 170317C00085000 C 03/17/17 85.0 0.00 0.45
AVY 170317C00090000 C 03/17/17 90.0 0.00 0.45
AVY 170317C00095000 C 03/17/17 95.0 0.00 0.50
AVY 170317C00100000 C 03/17/17 100.0 0.00 0.45
AVY 170317C00105000 C 03/17/17 105.0 0.00 0.45
AVY 170317C00110000 C 03/17/17 110.0 0.00 0.50
AVY 170317P00040000 P 03/17/17 40.0 0.00 0.45
AVY 170317P00045000 P 03/17/17 45.0 0.00 0.45
AVY 170317P00050000 P 03/17/17 50.0 0.00 0.45
AVY 170317P00055000 P 03/17/17 55.0 0.00 0.45
AVY 170317P00060000 P 03/17/17 60.0 0.00 0.45
AVY 170317P00065000 P 03/17/17 65.0 0.00 0.50
AVY 170317P00070000 P 03/17/17 70.0 0.00 0.45
AVY 170317P00075000 P 03/17/17 75.0 0.30 0.50
AVY 170317P00080000 P 03/17/17 80.0 1.90 2.15
AVY 170317P00085000 P 03/17/17 85.0 5.10 6.90
AVY 170317P00090000 P 03/17/17 90.0 8.50 13.00
AVY 170317P00095000 P 03/17/17 95.0 13.50 18.00
AVY 170317P00100000 P 03/17/17 100.0 18.50 22.70
AVY 170317P00105000 P 03/17/17 105.0 23.50 28.00
AVY 170317P00110000 P 03/17/17 110.0 30.10 32.20
AVY 170421C00040000 C 04/21/17 40.0 38.30 40.40
AVY 170421C00045000 C 04/21/17 45.0 32.10 36.50
AVY 170421C00050000 C 04/21/17 50.0 27.10 31.50
AVY 170421C00055000 C 04/21/17 55.0 22.00 26.50
AVY 170421C00060000 C 04/21/17 60.0 17.00 21.50
AVY 170421C00065000 C 04/21/17 65.0 12.00 16.50
AVY 170421C00070000 C 04/21/17 70.0 8.60 10.70
AVY 170421C00075000 C 04/21/17 75.0 4.90 5.20
AVY 170421C00080000 C 04/21/17 80.0 1.65 2.00
AVY 170421C00085000 C 04/21/17 85.0 0.30 0.70
AVY 170421C00090000 C 04/21/17 90.0 0.00 0.45
AVY 170421C00095000 C 04/21/17 95.0 0.00 0.45
AVY 170421C00100000 C 04/21/17 100.0 0.00 0.50
AVY 170421C00105000 C 04/21/17 105.0 0.00 0.45
AVY 170421C00110000 C 04/21/17 110.0 0.00 0.50
AVY 170421C00115000 C 04/21/17 115.0 0.00 0.45
AVY 170421P00040000 P 04/21/17 40.0 0.00 0.45
AVY 170421P00045000 P 04/21/17 45.0 0.00 0.45
AVY 170421P00050000 P 04/21/17 50.0 0.00 0.50
AVY 170421P00055000 P 04/21/17 55.0 0.00 0.45
AVY 170421P00060000 P 04/21/17 60.0 0.00 0.45
AVY 170421P00065000 P 04/21/17 65.0 0.20 0.45
AVY 170421P00070000 P 04/21/17 70.0 0.10 0.50
AVY 170421P00075000 P 04/21/17 75.0 0.85 1.10
AVY 170421P00080000 P 04/21/17 80.0 2.60 3.00
AVY 170421P00085000 P 04/21/17 85.0 5.30 7.00
AVY 170421P00090000 P 04/21/17 90.0 8.50 13.00
AVY 170421P00095000 P 04/21/17 95.0 13.50 18.00
AVY 170421P00100000 P 04/21/17 100.0 18.50 23.00
AVY 170421P00105000 P 04/21/17 105.0 23.50 28.00
AVY 170421P00110000 P 04/21/17 110.0 28.50 33.00
AVY 170421P00115000 P 04/21/17 115.0 35.10 37.20
AVY 170721C00040000 C 07/21/17 40.0 38.60 39.80
AVY 170721C00045000 C 07/21/17 45.0 32.00 36.90
AVY 170721C00050000 C 07/21/17 50.0 27.00 31.90
AVY 170721C00055000 C 07/21/17 55.0 22.00 26.70
AVY 170721C00060000 C 07/21/17 60.0 17.00 21.80
AVY 170721C00065000 C 07/21/17 65.0 13.90 16.00
AVY 170721C00070000 C 07/21/17 70.0 10.10 10.80
AVY 170721C00075000 C 07/21/17 75.0 6.10 6.80
AVY 170721C00080000 C 07/21/17 80.0 3.10 3.50
AVY 170721C00085000 C 07/21/17 85.0 1.40 1.70
AVY 170721C00090000 C 07/21/17 90.0 0.50 0.90
AVY 170721C00095000 C 07/21/17 95.0 0.00 0.60
AVY 170721C00100000 C 07/21/17 100.0 0.00 0.50
AVY 170721C00105000 C 07/21/17 105.0 0.00 0.50
AVY 170721P00040000 P 07/21/17 40.0 0.00 0.50
AVY 170721P00045000 P 07/21/17 45.0 0.00 0.50
AVY 170721P00050000 P 07/21/17 50.0 0.00 0.50
AVY 170721P00055000 P 07/21/17 55.0 0.05 0.55
AVY 170721P00060000 P 07/21/17 60.0 0.20 0.70
AVY 170721P00065000 P 07/21/17 65.0 0.35 0.90
AVY 170721P00070000 P 07/21/17 70.0 1.15 1.45
AVY 170721P00075000 P 07/21/17 75.0 2.25 2.60
AVY 170721P00080000 P 07/21/17 80.0 4.30 4.80
AVY 170721P00085000 P 07/21/17 85.0 7.50 8.50
AVY 170721P00090000 P 07/21/17 90.0 10.40 12.30
AVY 170721P00095000 P 07/21/17 95.0 15.50 17.60
AVY 170721P00100000 P 07/21/17 100.0 19.00 23.20
AVY 170721P00105000 P 07/21/17 105.0 24.60 27.50

OPRA data is delayed 15 minutes.