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 Aug 16 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AVY 170818C00045000 C 08/18/17 45.0 47.40 51.90
AVY 170818C00050000 C 08/18/17 50.0 42.30 47.00
AVY 170818C00055000 C 08/18/17 55.0 37.00 41.80
AVY 170818C00060000 C 08/18/17 60.0 32.00 36.90
AVY 170818C00065000 C 08/18/17 65.0 27.00 31.90
AVY 170818C00070000 C 08/18/17 70.0 22.00 26.90
AVY 170818C00075000 C 08/18/17 75.0 17.00 21.90
AVY 170818C00080000 C 08/18/17 80.0 12.10 16.80
AVY 170818C00085000 C 08/18/17 85.0 7.00 11.90
AVY 170818C00090000 C 08/18/17 90.0 2.00 6.90
AVY 170818C00095000 C 08/18/17 95.0 0.15 0.35
AVY 170818C00100000 C 08/18/17 100.0 0.00 0.15
AVY 170818C00105000 C 08/18/17 105.0 0.00 0.15
AVY 170818C00110000 C 08/18/17 110.0 0.00 0.15
AVY 170818C00115000 C 08/18/17 115.0 0.00 0.75
AVY 170818C00120000 C 08/18/17 120.0 0.00 0.15
AVY 170818C00125000 C 08/18/17 125.0 0.00 0.20
AVY 170818P00045000 P 08/18/17 45.0 0.00 0.30
AVY 170818P00050000 P 08/18/17 50.0 0.00 0.15
AVY 170818P00055000 P 08/18/17 55.0 0.00 0.15
AVY 170818P00060000 P 08/18/17 60.0 0.00 0.15
AVY 170818P00065000 P 08/18/17 65.0 0.00 0.20
AVY 170818P00070000 P 08/18/17 70.0 0.00 0.15
AVY 170818P00075000 P 08/18/17 75.0 0.00 0.20
AVY 170818P00080000 P 08/18/17 80.0 0.00 0.20
AVY 170818P00085000 P 08/18/17 85.0 0.00 0.10
AVY 170818P00090000 P 08/18/17 90.0 0.00 0.15
AVY 170818P00095000 P 08/18/17 95.0 0.50 0.95
AVY 170818P00100000 P 08/18/17 100.0 3.00 7.90
AVY 170818P00105000 P 08/18/17 105.0 8.10 12.80
AVY 170818P00110000 P 08/18/17 110.0 13.00 18.00
AVY 170818P00115000 P 08/18/17 115.0 18.10 22.90
AVY 170818P00120000 P 08/18/17 120.0 23.50 28.00
AVY 170818P00125000 P 08/18/17 125.0 28.70 33.50
AVY 170915C00060000 C 09/15/17 60.0 32.00 37.00
AVY 170915C00065000 C 09/15/17 65.0 27.00 32.00
AVY 170915C00070000 C 09/15/17 70.0 22.00 27.00
AVY 170915C00075000 C 09/15/17 75.0 17.00 22.00
AVY 170915C00080000 C 09/15/17 80.0 12.00 17.00
AVY 170915C00085000 C 09/15/17 85.0 7.00 11.80
AVY 170915C00090000 C 09/15/17 90.0 4.60 5.40
AVY 170915C00095000 C 09/15/17 95.0 1.00 1.35
AVY 170915C00100000 C 09/15/17 100.0 0.00 0.25
AVY 170915C00105000 C 09/15/17 105.0 0.00 0.20
AVY 170915C00110000 C 09/15/17 110.0 0.00 0.65
AVY 170915C00115000 C 09/15/17 115.0 0.00 0.15
AVY 170915C00120000 C 09/15/17 120.0 0.00 0.15
AVY 170915C00125000 C 09/15/17 125.0 0.00 0.20
AVY 170915C00130000 C 09/15/17 130.0 0.00 0.75
AVY 170915P00060000 P 09/15/17 60.0 0.00 0.95
AVY 170915P00065000 P 09/15/17 65.0 0.00 0.20
AVY 170915P00070000 P 09/15/17 70.0 0.00 0.80
AVY 170915P00075000 P 09/15/17 75.0 0.00 0.20
AVY 170915P00080000 P 09/15/17 80.0 0.00 0.25
AVY 170915P00085000 P 09/15/17 85.0 0.10 0.30
AVY 170915P00090000 P 09/15/17 90.0 0.35 0.55
AVY 170915P00095000 P 09/15/17 95.0 1.75 2.10
AVY 170915P00100000 P 09/15/17 100.0 3.00 7.70
AVY 170915P00105000 P 09/15/17 105.0 8.70 13.50
AVY 170915P00110000 P 09/15/17 110.0 13.60 18.50
AVY 170915P00115000 P 09/15/17 115.0 18.60 23.50
AVY 170915P00120000 P 09/15/17 120.0 23.60 28.50
AVY 170915P00125000 P 09/15/17 125.0 28.70 33.40
AVY 170915P00130000 P 09/15/17 130.0 33.60 38.50
AVY 171020C00040000 C 10/20/17 40.0 52.00 56.90
AVY 171020C00045000 C 10/20/17 45.0 47.00 52.00
AVY 171020C00050000 C 10/20/17 50.0 42.10 46.90
AVY 171020C00055000 C 10/20/17 55.0 37.00 42.00
AVY 171020C00060000 C 10/20/17 60.0 33.10 36.50
AVY 171020C00065000 C 10/20/17 65.0 27.00 32.00
AVY 171020C00070000 C 10/20/17 70.0 22.00 27.00
AVY 171020C00075000 C 10/20/17 75.0 17.00 22.00
AVY 171020C00080000 C 10/20/17 80.0 12.00 17.00
AVY 171020C00085000 C 10/20/17 85.0 7.00 11.90
AVY 171020C00090000 C 10/20/17 90.0 5.10 5.70
AVY 171020C00095000 C 10/20/17 95.0 1.85 2.20
AVY 171020C00100000 C 10/20/17 100.0 0.40 0.65
AVY 171020C00105000 C 10/20/17 105.0 0.00 0.90
AVY 171020C00110000 C 10/20/17 110.0 0.00 0.20
AVY 171020C00115000 C 10/20/17 115.0 0.00 0.80
AVY 171020P00040000 P 10/20/17 40.0 0.00 0.20
AVY 171020P00045000 P 10/20/17 45.0 0.00 0.80
AVY 171020P00050000 P 10/20/17 50.0 0.00 0.20
AVY 171020P00055000 P 10/20/17 55.0 0.00 0.20
AVY 171020P00060000 P 10/20/17 60.0 0.00 0.20
AVY 171020P00065000 P 10/20/17 65.0 0.00 0.15
AVY 171020P00070000 P 10/20/17 70.0 0.00 0.25
AVY 171020P00075000 P 10/20/17 75.0 0.10 0.25
AVY 171020P00080000 P 10/20/17 80.0 0.05 0.30
AVY 171020P00085000 P 10/20/17 85.0 0.15 0.45
AVY 171020P00090000 P 10/20/17 90.0 0.90 1.25
AVY 171020P00095000 P 10/20/17 95.0 2.40 2.95
AVY 171020P00100000 P 10/20/17 100.0 5.50 6.70
AVY 171020P00105000 P 10/20/17 105.0 8.70 13.40
AVY 171020P00110000 P 10/20/17 110.0 13.60 18.50
AVY 171020P00115000 P 10/20/17 115.0 18.60 23.50
AVY 180119C00045000 C 01/19/18 45.0 47.00 52.00
AVY 180119C00050000 C 01/19/18 50.0 42.00 47.00
AVY 180119C00055000 C 01/19/18 55.0 37.00 42.00
AVY 180119C00060000 C 01/19/18 60.0 32.00 37.00
AVY 180119C00065000 C 01/19/18 65.0 27.00 32.00
AVY 180119C00070000 C 01/19/18 70.0 22.00 27.00
AVY 180119C00075000 C 01/19/18 75.0 17.00 22.00
AVY 180119C00080000 C 01/19/18 80.0 13.00 15.90
AVY 180119C00085000 C 01/19/18 85.0 10.50 11.20
AVY 180119C00090000 C 01/19/18 90.0 6.70 7.70
AVY 180119C00095000 C 01/19/18 95.0 3.60 4.10
AVY 180119C00100000 C 01/19/18 100.0 1.75 2.15
AVY 180119C00105000 C 01/19/18 105.0 0.60 1.20
AVY 180119C00110000 C 01/19/18 110.0 0.15 1.10
AVY 180119C00115000 C 01/19/18 115.0 0.00 1.00
AVY 180119P00045000 P 01/19/18 45.0 0.00 4.80
AVY 180119P00050000 P 01/19/18 50.0 0.00 1.35
AVY 180119P00055000 P 01/19/18 55.0 0.00 1.30
AVY 180119P00060000 P 01/19/18 60.0 0.10 1.60
AVY 180119P00065000 P 01/19/18 65.0 0.10 0.50
AVY 180119P00070000 P 01/19/18 70.0 0.10 1.25
AVY 180119P00075000 P 01/19/18 75.0 0.40 1.75
AVY 180119P00080000 P 01/19/18 80.0 0.70 1.80
AVY 180119P00085000 P 01/19/18 85.0 1.30 1.75
AVY 180119P00090000 P 01/19/18 90.0 2.40 2.90
AVY 180119P00095000 P 01/19/18 95.0 4.50 4.80
AVY 180119P00100000 P 01/19/18 100.0 7.50 7.90
AVY 180119P00105000 P 01/19/18 105.0 10.60 12.20
AVY 180119P00110000 P 01/19/18 110.0 14.30 18.90
AVY 180119P00115000 P 01/19/18 115.0 19.10 23.50

OPRA data is delayed 15 minutes.