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 (2017-06-02)Premium Content

Avery Dennison Corp (AVY)
As of Jun 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AVY 170721C00040000 C 07/21/17 40.0 45.50 50.50
AVY 170721C00045000 C 07/21/17 45.0 40.50 45.50
AVY 170721C00050000 C 07/21/17 50.0 35.50 40.50
AVY 170721C00055000 C 07/21/17 55.0 30.80 35.20
AVY 170721C00060000 C 07/21/17 60.0 26.00 30.00
AVY 170721C00065000 C 07/21/17 65.0 20.70 25.30
AVY 170721C00070000 C 07/21/17 70.0 16.00 20.10
AVY 170721C00075000 C 07/21/17 75.0 11.00 15.10
AVY 170721C00080000 C 07/21/17 80.0 6.00 10.10
AVY 170721C00085000 C 07/21/17 85.0 3.50 4.00
AVY 170721C00090000 C 07/21/17 90.0 0.50 0.70
AVY 170721C00095000 C 07/21/17 95.0 0.00 0.15
AVY 170721C00100000 C 07/21/17 100.0 0.00 0.15
AVY 170721C00105000 C 07/21/17 105.0 0.00 0.10
AVY 170721P00040000 P 07/21/17 40.0 0.00 0.10
AVY 170721P00045000 P 07/21/17 45.0 0.00 0.15
AVY 170721P00050000 P 07/21/17 50.0 0.00 0.10
AVY 170721P00055000 P 07/21/17 55.0 0.00 0.10
AVY 170721P00060000 P 07/21/17 60.0 0.00 0.10
AVY 170721P00065000 P 07/21/17 65.0 0.00 0.15
AVY 170721P00070000 P 07/21/17 70.0 0.00 0.20
AVY 170721P00075000 P 07/21/17 75.0 0.00 0.10
AVY 170721P00080000 P 07/21/17 80.0 0.05 0.25
AVY 170721P00085000 P 07/21/17 85.0 0.35 0.50
AVY 170721P00090000 P 07/21/17 90.0 2.20 2.50
AVY 170721P00095000 P 07/21/17 95.0 5.80 8.10
AVY 170721P00100000 P 07/21/17 100.0 9.90 14.00
AVY 170721P00105000 P 07/21/17 105.0 14.80 19.20
AVY 170818C00045000 C 08/18/17 45.0 40.70 45.40
AVY 170818C00050000 C 08/18/17 50.0 35.60 40.40
AVY 170818C00055000 C 08/18/17 55.0 30.60 35.40
AVY 170818C00060000 C 08/18/17 60.0 25.60 30.50
AVY 170818C00065000 C 08/18/17 65.0 21.60 25.30
AVY 170818C00070000 C 08/18/17 70.0 16.00 21.00
AVY 170818C00075000 C 08/18/17 75.0 11.40 15.70
AVY 170818C00080000 C 08/18/17 80.0 8.70 9.50
AVY 170818C00085000 C 08/18/17 85.0 4.60 5.00
AVY 170818C00090000 C 08/18/17 90.0 1.80 2.05
AVY 170818C00095000 C 08/18/17 95.0 0.45 0.60
AVY 170818C00100000 C 08/18/17 100.0 0.05 0.20
AVY 170818C00105000 C 08/18/17 105.0 0.00 0.10
AVY 170818C00110000 C 08/18/17 110.0 0.00 0.15
AVY 170818C00115000 C 08/18/17 115.0 0.00 0.10
AVY 170818C00120000 C 08/18/17 120.0 0.00 0.15
AVY 170818C00125000 C 08/18/17 125.0 0.00 0.15
AVY 170818P00045000 P 08/18/17 45.0 0.00 0.15
AVY 170818P00050000 P 08/18/17 50.0 0.00 0.20
AVY 170818P00055000 P 08/18/17 55.0 0.00 0.65
AVY 170818P00060000 P 08/18/17 60.0 0.00 0.15
AVY 170818P00065000 P 08/18/17 65.0 0.05 0.20
AVY 170818P00070000 P 08/18/17 70.0 0.10 0.25
AVY 170818P00075000 P 08/18/17 75.0 0.20 0.35
AVY 170818P00080000 P 08/18/17 80.0 0.50 0.65
AVY 170818P00085000 P 08/18/17 85.0 1.35 1.55
AVY 170818P00090000 P 08/18/17 90.0 3.40 3.70
AVY 170818P00095000 P 08/18/17 95.0 6.90 7.80
AVY 170818P00100000 P 08/18/17 100.0 9.60 14.50
AVY 170818P00105000 P 08/18/17 105.0 14.50 19.50
AVY 170818P00110000 P 08/18/17 110.0 19.70 24.30
AVY 170818P00115000 P 08/18/17 115.0 25.00 29.10
AVY 170818P00120000 P 08/18/17 120.0 30.00 34.10
AVY 170818P00125000 P 08/18/17 125.0 34.70 39.30
AVY 171020C00040000 C 10/20/17 40.0 45.90 50.10
AVY 171020C00045000 C 10/20/17 45.0 40.50 45.50
AVY 171020C00050000 C 10/20/17 50.0 35.70 40.30
AVY 171020C00055000 C 10/20/17 55.0 30.80 35.20
AVY 171020C00060000 C 10/20/17 60.0 26.20 30.80
AVY 171020C00065000 C 10/20/17 65.0 21.00 26.00
AVY 171020C00070000 C 10/20/17 70.0 16.20 20.90
AVY 171020C00075000 C 10/20/17 75.0 12.40 15.70
AVY 171020C00080000 C 10/20/17 80.0 8.60 9.80
AVY 171020C00085000 C 10/20/17 85.0 5.20 5.60
AVY 171020C00090000 C 10/20/17 90.0 2.40 2.75
AVY 171020C00095000 C 10/20/17 95.0 0.85 1.10
AVY 171020C00100000 C 10/20/17 100.0 0.25 0.50
AVY 171020C00105000 C 10/20/17 105.0 0.05 0.25
AVY 171020C00110000 C 10/20/17 110.0 0.00 0.20
AVY 171020C00115000 C 10/20/17 115.0 0.00 0.20
AVY 171020P00040000 P 10/20/17 40.0 0.00 0.25
AVY 171020P00045000 P 10/20/17 45.0 0.00 0.25
AVY 171020P00050000 P 10/20/17 50.0 0.00 0.30
AVY 171020P00055000 P 10/20/17 55.0 0.10 0.20
AVY 171020P00060000 P 10/20/17 60.0 0.05 0.25
AVY 171020P00065000 P 10/20/17 65.0 0.15 0.35
AVY 171020P00070000 P 10/20/17 70.0 0.20 0.45
AVY 171020P00075000 P 10/20/17 75.0 0.40 0.65
AVY 171020P00080000 P 10/20/17 80.0 0.90 1.15
AVY 171020P00085000 P 10/20/17 85.0 2.00 2.35
AVY 171020P00090000 P 10/20/17 90.0 4.20 4.60
AVY 171020P00095000 P 10/20/17 95.0 7.60 8.10
AVY 171020P00100000 P 10/20/17 100.0 10.80 14.10
AVY 171020P00105000 P 10/20/17 105.0 15.50 18.60
AVY 171020P00110000 P 10/20/17 110.0 19.70 24.40
AVY 171020P00115000 P 10/20/17 115.0 24.60 29.50
AVY 180119C00045000 C 01/19/18 45.0 40.80 45.30
AVY 180119C00050000 C 01/19/18 50.0 36.40 40.60
AVY 180119C00055000 C 01/19/18 55.0 31.10 35.90
AVY 180119C00060000 C 01/19/18 60.0 26.50 30.60
AVY 180119C00065000 C 01/19/18 65.0 21.30 25.80
AVY 180119C00070000 C 01/19/18 70.0 17.00 20.90
AVY 180119C00075000 C 01/19/18 75.0 13.40 14.80
AVY 180119C00080000 C 01/19/18 80.0 9.40 10.30
AVY 180119C00085000 C 01/19/18 85.0 6.20 6.80
AVY 180119C00090000 C 01/19/18 90.0 3.50 4.00
AVY 180119C00095000 C 01/19/18 95.0 1.75 2.20
AVY 180119C00100000 C 01/19/18 100.0 0.80 1.10
AVY 180119C00105000 C 01/19/18 105.0 0.30 0.60
AVY 180119C00110000 C 01/19/18 110.0 0.10 1.15
AVY 180119C00115000 C 01/19/18 115.0 0.00 0.35
AVY 180119P00045000 P 01/19/18 45.0 0.05 0.15
AVY 180119P00050000 P 01/19/18 50.0 0.05 1.25
AVY 180119P00055000 P 01/19/18 55.0 0.10 0.40
AVY 180119P00060000 P 01/19/18 60.0 0.20 0.50
AVY 180119P00065000 P 01/19/18 65.0 0.30 1.40
AVY 180119P00070000 P 01/19/18 70.0 0.55 0.85
AVY 180119P00075000 P 01/19/18 75.0 0.95 1.25
AVY 180119P00080000 P 01/19/18 80.0 1.80 2.15
AVY 180119P00085000 P 01/19/18 85.0 3.10 3.60
AVY 180119P00090000 P 01/19/18 90.0 5.40 6.00
AVY 180119P00095000 P 01/19/18 95.0 8.70 9.40
AVY 180119P00100000 P 01/19/18 100.0 12.30 14.70
AVY 180119P00105000 P 01/19/18 105.0 15.10 19.80
AVY 180119P00110000 P 01/19/18 110.0 20.00 24.70
AVY 180119P00115000 P 01/19/18 115.0 24.90 29.20

OPRA data is delayed 15 minutes.