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 (2015-06-05)Premium Content

Avery Dennison Corp (AVY)
As of Aug 27 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AVY 150918C00035000 C 09/18/15 35.0 22.60 24.50
AVY 150918C00040000 C 09/18/15 40.0 17.10 19.50
AVY 150918C00045000 C 09/18/15 45.0 12.50 14.50
AVY 150918C00050000 C 09/18/15 50.0 7.10 9.60
AVY 150918C00055000 C 09/18/15 55.0 3.50 4.90
AVY 150918C00060000 C 09/18/15 60.0 0.65 1.50
AVY 150918C00065000 C 09/18/15 65.0 0.00 0.75
AVY 150918C00070000 C 09/18/15 70.0 0.00 0.35
AVY 150918C00075000 C 09/18/15 75.0 0.00 0.35
AVY 150918C00080000 C 09/18/15 80.0 0.00 0.35
AVY 150918C00085000 C 09/18/15 85.0 0.00 0.35
AVY 150918C00090000 C 09/18/15 90.0 0.00 0.35
AVY 150918C00095000 C 09/18/15 95.0 0.00 0.30
AVY 150918P00035000 P 09/18/15 35.0 0.00 0.35
AVY 150918P00040000 P 09/18/15 40.0 0.00 0.35
AVY 150918P00045000 P 09/18/15 45.0 0.00 0.35
AVY 150918P00050000 P 09/18/15 50.0 0.00 0.45
AVY 150918P00055000 P 09/18/15 55.0 0.45 1.40
AVY 150918P00060000 P 09/18/15 60.0 2.10 3.60
AVY 150918P00065000 P 09/18/15 65.0 6.00 8.20
AVY 150918P00070000 P 09/18/15 70.0 10.90 12.70
AVY 150918P00075000 P 09/18/15 75.0 15.90 17.80
AVY 150918P00080000 P 09/18/15 80.0 20.80 22.80
AVY 150918P00085000 P 09/18/15 85.0 24.60 27.80
AVY 150918P00090000 P 09/18/15 90.0 29.70 32.80
AVY 150918P00095000 P 09/18/15 95.0 35.90 37.70
AVY 151016C00030000 C 10/16/15 30.0 27.70 29.50
AVY 151016C00035000 C 10/16/15 35.0 21.60 24.50
AVY 151016C00040000 C 10/16/15 40.0 17.50 20.00
AVY 151016C00045000 C 10/16/15 45.0 12.50 15.00
AVY 151016C00050000 C 10/16/15 50.0 8.00 9.60
AVY 151016C00055000 C 10/16/15 55.0 4.30 5.20
AVY 151016C00060000 C 10/16/15 60.0 1.25 1.90
AVY 151016C00065000 C 10/16/15 65.0 0.10 0.70
AVY 151016C00070000 C 10/16/15 70.0 0.00 0.50
AVY 151016C00075000 C 10/16/15 75.0 0.00 0.35
AVY 151016C00080000 C 10/16/15 80.0 0.00 0.35
AVY 151016P00030000 P 10/16/15 30.0 0.00 0.40
AVY 151016P00035000 P 10/16/15 35.0 0.00 0.40
AVY 151016P00040000 P 10/16/15 40.0 0.00 0.40
AVY 151016P00045000 P 10/16/15 45.0 0.00 0.60
AVY 151016P00050000 P 10/16/15 50.0 0.05 1.05
AVY 151016P00055000 P 10/16/15 55.0 0.95 1.45
AVY 151016P00060000 P 10/16/15 60.0 2.80 3.40
AVY 151016P00065000 P 10/16/15 65.0 6.10 7.80
AVY 151016P00070000 P 10/16/15 70.0 10.90 13.50
AVY 151016P00075000 P 10/16/15 75.0 15.80 17.90
AVY 151016P00080000 P 10/16/15 80.0 20.90 22.90
AVY 160115C00030000 C 01/15/16 30.0 27.70 29.50
AVY 160115C00035000 C 01/15/16 35.0 22.60 25.00
AVY 160115C00040000 C 01/15/16 40.0 17.60 20.00
AVY 160115C00045000 C 01/15/16 45.0 12.50 14.90
AVY 160115C00050000 C 01/15/16 50.0 8.40 11.00
AVY 160115C00055000 C 01/15/16 55.0 4.90 6.10
AVY 160115C00060000 C 01/15/16 60.0 2.20 3.20
AVY 160115C00065000 C 01/15/16 65.0 0.75 1.60
AVY 160115C00070000 C 01/15/16 70.0 0.05 1.45
AVY 160115C00075000 C 01/15/16 75.0 0.00 0.70
AVY 160115C00080000 C 01/15/16 80.0 0.00 0.50
AVY 160115C00085000 C 01/15/16 85.0 0.00 0.50
AVY 160115C00090000 C 01/15/16 90.0 0.00 0.50
AVY 160115P00030000 P 01/15/16 30.0 0.00 0.65
AVY 160115P00035000 P 01/15/16 35.0 0.00 0.75
AVY 160115P00040000 P 01/15/16 40.0 0.00 1.00
AVY 160115P00045000 P 01/15/16 45.0 0.15 1.55
AVY 160115P00050000 P 01/15/16 50.0 0.85 1.90
AVY 160115P00055000 P 01/15/16 55.0 2.00 2.85
AVY 160115P00060000 P 01/15/16 60.0 4.10 5.20
AVY 160115P00065000 P 01/15/16 65.0 7.10 9.60
AVY 160115P00070000 P 01/15/16 70.0 11.50 14.10
AVY 160115P00075000 P 01/15/16 75.0 15.80 19.10
AVY 160115P00080000 P 01/15/16 80.0 19.90 24.00
AVY 160115P00085000 P 01/15/16 85.0 24.90 28.00
AVY 160115P00090000 P 01/15/16 90.0 30.10 33.80
AVY 160415C00035000 C 04/15/16 35.0 22.50 24.60
AVY 160415C00040000 C 04/15/16 40.0 17.30 20.80
AVY 160415C00045000 C 04/15/16 45.0 13.20 15.60
AVY 160415C00050000 C 04/15/16 50.0 8.70 11.70
AVY 160415C00055000 C 04/15/16 55.0 5.70 6.90
AVY 160415C00060000 C 04/15/16 60.0 3.00 4.50
AVY 160415C00065000 C 04/15/16 65.0 1.25 2.65
AVY 160415C00070000 C 04/15/16 70.0 0.25 2.30
AVY 160415C00075000 C 04/15/16 75.0 0.00 1.35
AVY 160415C00080000 C 04/15/16 80.0 0.00 0.75
AVY 160415C00085000 C 04/15/16 85.0 0.00 0.70
AVY 160415C00090000 C 04/15/16 90.0 0.00 0.65
AVY 160415P00035000 P 04/15/16 35.0 0.00 1.05
AVY 160415P00040000 P 04/15/16 40.0 0.05 1.50
AVY 160415P00045000 P 04/15/16 45.0 0.40 2.35
AVY 160415P00050000 P 04/15/16 50.0 1.45 2.45
AVY 160415P00055000 P 04/15/16 55.0 2.90 4.10
AVY 160415P00060000 P 04/15/16 60.0 4.90 6.40
AVY 160415P00065000 P 04/15/16 65.0 8.10 10.90
AVY 160415P00070000 P 04/15/16 70.0 12.10 14.40
AVY 160415P00075000 P 04/15/16 75.0 16.30 19.40
AVY 160415P00080000 P 04/15/16 80.0 21.50 23.50
AVY 160415P00085000 P 04/15/16 85.0 26.40 28.50
AVY 160415P00090000 P 04/15/16 90.0 31.30 33.30

OPRA data is delayed 15 minutes.