Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Avery Dennison Corp (AVY)
As of May 24 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AVY 180615C00065000 C Jun 15, 2018 65.0 41.60 46.50
AVY 180615C00070000 C Jun 15, 2018 70.0 36.70 41.50
AVY 180615C00075000 C Jun 15, 2018 75.0 32.00 36.50
AVY 180615C00080000 C Jun 15, 2018 80.0 26.60 31.50
AVY 180615C00085000 C Jun 15, 2018 85.0 21.60 26.50
AVY 180615C00090000 C Jun 15, 2018 90.0 16.70 21.50
AVY 180615C00095000 C Jun 15, 2018 95.0 12.90 16.90
AVY 180615C00100000 C Jun 15, 2018 100.0 8.50 11.60
AVY 180615C00105000 C Jun 15, 2018 105.0 4.40 4.80
AVY 180615C00110000 C Jun 15, 2018 110.0 1.20 1.45
AVY 180615C00115000 C Jun 15, 2018 115.0 0.10 0.45
AVY 180615C00120000 C Jun 15, 2018 120.0 0.00 0.15
AVY 180615C00125000 C Jun 15, 2018 125.0 0.00 0.20
AVY 180615C00130000 C Jun 15, 2018 130.0 0.00 0.20
AVY 180615C00135000 C Jun 15, 2018 135.0 0.00 0.15
AVY 180615C00140000 C Jun 15, 2018 140.0 0.00 0.15
AVY 180615C00145000 C Jun 15, 2018 145.0 0.00 0.15
AVY 180615C00150000 C Jun 15, 2018 150.0 0.00 0.15
AVY 180615C00155000 C Jun 15, 2018 155.0 0.00 0.15
AVY 180615P00065000 P Jun 15, 2018 65.0 0.00 0.20
AVY 180615P00070000 P Jun 15, 2018 70.0 0.00 0.20
AVY 180615P00075000 P Jun 15, 2018 75.0 0.00 0.25
AVY 180615P00080000 P Jun 15, 2018 80.0 0.00 0.30
AVY 180615P00085000 P Jun 15, 2018 85.0 0.00 0.20
AVY 180615P00090000 P Jun 15, 2018 90.0 0.00 0.10
AVY 180615P00095000 P Jun 15, 2018 95.0 0.05 0.35
AVY 180615P00100000 P Jun 15, 2018 100.0 0.25 0.35
AVY 180615P00105000 P Jun 15, 2018 105.0 0.85 1.05
AVY 180615P00110000 P Jun 15, 2018 110.0 2.65 3.10
AVY 180615P00115000 P Jun 15, 2018 115.0 6.00 7.70
AVY 180615P00120000 P Jun 15, 2018 120.0 9.60 14.00
AVY 180615P00125000 P Jun 15, 2018 125.0 14.90 19.50
AVY 180615P00130000 P Jun 15, 2018 130.0 19.10 24.00
AVY 180615P00135000 P Jun 15, 2018 135.0 24.50 29.00
AVY 180615P00140000 P Jun 15, 2018 140.0 29.20 34.00
AVY 180615P00145000 P Jun 15, 2018 145.0 34.40 39.00
AVY 180615P00150000 P Jun 15, 2018 150.0 39.20 44.00
AVY 180615P00155000 P Jun 15, 2018 155.0 44.10 49.00
AVY 180720C00065000 C Jul 20, 2018 65.0 41.80 46.50
AVY 180720C00070000 C Jul 20, 2018 70.0 36.80 41.50
AVY 180720C00075000 C Jul 20, 2018 75.0 31.80 36.50
AVY 180720C00080000 C Jul 20, 2018 80.0 26.60 31.50
AVY 180720C00085000 C Jul 20, 2018 85.0 21.70 26.50
AVY 180720C00090000 C Jul 20, 2018 90.0 16.80 21.50
AVY 180720C00095000 C Jul 20, 2018 95.0 13.50 17.00
AVY 180720C00100000 C Jul 20, 2018 100.0 9.50 9.90
AVY 180720C00105000 C Jul 20, 2018 105.0 5.50 5.90
AVY 180720C00110000 C Jul 20, 2018 110.0 2.50 2.85
AVY 180720C00115000 C Jul 20, 2018 115.0 0.75 1.20
AVY 180720C00120000 C Jul 20, 2018 120.0 0.15 0.40
AVY 180720C00125000 C Jul 20, 2018 125.0 0.00 0.20
AVY 180720C00130000 C Jul 20, 2018 130.0 0.00 1.00
AVY 180720C00135000 C Jul 20, 2018 135.0 0.00 0.05
AVY 180720C00140000 C Jul 20, 2018 140.0 0.00 0.20
AVY 180720C00145000 C Jul 20, 2018 145.0 0.00 0.20
AVY 180720C00150000 C Jul 20, 2018 150.0 0.00 0.20
AVY 180720C00155000 C Jul 20, 2018 155.0 0.00 0.20
AVY 180720P00065000 P Jul 20, 2018 65.0 0.00 0.05
AVY 180720P00070000 P Jul 20, 2018 70.0 0.00 0.15
AVY 180720P00075000 P Jul 20, 2018 75.0 0.00 0.35
AVY 180720P00080000 P Jul 20, 2018 80.0 0.00 0.15
AVY 180720P00085000 P Jul 20, 2018 85.0 0.05 0.35
AVY 180720P00090000 P Jul 20, 2018 90.0 0.15 0.50
AVY 180720P00095000 P Jul 20, 2018 95.0 0.35 2.05
AVY 180720P00100000 P Jul 20, 2018 100.0 0.85 1.05
AVY 180720P00105000 P Jul 20, 2018 105.0 1.80 2.05
AVY 180720P00110000 P Jul 20, 2018 110.0 3.70 4.10
AVY 180720P00115000 P Jul 20, 2018 115.0 7.00 7.50
AVY 180720P00120000 P Jul 20, 2018 120.0 11.00 14.50
AVY 180720P00125000 P Jul 20, 2018 125.0 14.20 19.00
AVY 180720P00130000 P Jul 20, 2018 130.0 19.10 24.00
AVY 180720P00135000 P Jul 20, 2018 135.0 24.40 29.00
AVY 180720P00140000 P Jul 20, 2018 140.0 29.10 34.00
AVY 180720P00145000 P Jul 20, 2018 145.0 34.30 39.00
AVY 180720P00150000 P Jul 20, 2018 150.0 39.20 44.00
AVY 180720P00155000 P Jul 20, 2018 155.0 44.30 49.00
AVY 181019C00075000 C Oct 19, 2018 75.0 31.70 36.50
AVY 181019C00080000 C Oct 19, 2018 80.0 27.50 31.80
AVY 181019C00085000 C Oct 19, 2018 85.0 23.80 27.20
AVY 181019C00090000 C Oct 19, 2018 90.0 19.40 20.60
AVY 181019C00095000 C Oct 19, 2018 95.0 15.50 16.30
AVY 181019C00100000 C Oct 19, 2018 100.0 11.50 13.10
AVY 181019C00105000 C Oct 19, 2018 105.0 7.80 8.60
AVY 181019C00110000 C Oct 19, 2018 110.0 5.20 5.80
AVY 181019C00115000 C Oct 19, 2018 115.0 2.95 3.60
AVY 181019C00120000 C Oct 19, 2018 120.0 1.65 2.20
AVY 181019C00125000 C Oct 19, 2018 125.0 0.80 1.30
AVY 181019C00130000 C Oct 19, 2018 130.0 0.30 0.90
AVY 181019C00135000 C Oct 19, 2018 135.0 0.10 0.55
AVY 181019C00140000 C Oct 19, 2018 140.0 0.00 0.45
AVY 181019C00145000 C Oct 19, 2018 145.0 0.00 1.50
AVY 181019C00150000 C Oct 19, 2018 150.0 0.00 0.35
AVY 181019C00155000 C Oct 19, 2018 155.0 0.00 0.35
AVY 181019C00160000 C Oct 19, 2018 160.0 0.00 1.50
AVY 181019C00165000 C Oct 19, 2018 165.0 0.00 0.30
AVY 181019P00075000 P Oct 19, 2018 75.0 0.20 0.80
AVY 181019P00080000 P Oct 19, 2018 80.0 0.35 1.00
AVY 181019P00085000 P Oct 19, 2018 85.0 0.60 1.00
AVY 181019P00090000 P Oct 19, 2018 90.0 1.00 1.60
AVY 181019P00095000 P Oct 19, 2018 95.0 1.65 2.30
AVY 181019P00100000 P Oct 19, 2018 100.0 2.25 3.10
AVY 181019P00105000 P Oct 19, 2018 105.0 4.20 4.70
AVY 181019P00110000 P Oct 19, 2018 110.0 5.90 6.70
AVY 181019P00115000 P Oct 19, 2018 115.0 8.70 10.50
AVY 181019P00120000 P Oct 19, 2018 120.0 12.70 13.30
AVY 181019P00125000 P Oct 19, 2018 125.0 15.50 17.50
AVY 181019P00130000 P Oct 19, 2018 130.0 20.90 24.50
AVY 181019P00135000 P Oct 19, 2018 135.0 24.20 28.90
AVY 181019P00140000 P Oct 19, 2018 140.0 29.30 34.00
AVY 181019P00145000 P Oct 19, 2018 145.0 34.10 39.00
AVY 181019P00150000 P Oct 19, 2018 150.0 39.20 44.00
AVY 181019P00155000 P Oct 19, 2018 155.0 44.30 49.00
AVY 181019P00160000 P Oct 19, 2018 160.0 49.20 54.00
AVY 181019P00165000 P Oct 19, 2018 165.0 54.30 59.00
AVY 190118C00065000 C Jan 18, 2019 65.0 41.90 46.40
AVY 190118C00070000 C Jan 18, 2019 70.0 37.10 41.60
AVY 190118C00075000 C Jan 18, 2019 75.0 32.70 36.80
AVY 190118C00080000 C Jan 18, 2019 80.0 28.60 31.90
AVY 190118C00085000 C Jan 18, 2019 85.0 24.80 27.10
AVY 190118C00090000 C Jan 18, 2019 90.0 20.90 22.80
AVY 190118C00095000 C Jan 18, 2019 95.0 16.50 18.20
AVY 190118C00100000 C Jan 18, 2019 100.0 13.10 14.60
AVY 190118C00105000 C Jan 18, 2019 105.0 9.90 11.00
AVY 190118C00110000 C Jan 18, 2019 110.0 7.20 7.70
AVY 190118C00115000 C Jan 18, 2019 115.0 5.00 5.40
AVY 190118C00120000 C Jan 18, 2019 120.0 2.90 4.50
AVY 190118C00125000 C Jan 18, 2019 125.0 2.05 2.40
AVY 190118C00130000 C Jan 18, 2019 130.0 1.20 1.80
AVY 190118C00135000 C Jan 18, 2019 135.0 0.65 1.05
AVY 190118C00140000 C Jan 18, 2019 140.0 0.35 0.90
AVY 190118C00145000 C Jan 18, 2019 145.0 0.15 1.15
AVY 190118C00150000 C Jan 18, 2019 150.0 0.00 0.45
AVY 190118C00155000 C Jan 18, 2019 155.0 0.00 2.45
AVY 190118P00065000 P Jan 18, 2019 65.0 0.25 1.00
AVY 190118P00070000 P Jan 18, 2019 70.0 0.40 1.75
AVY 190118P00075000 P Jan 18, 2019 75.0 0.65 1.05
AVY 190118P00080000 P Jan 18, 2019 80.0 0.95 1.70
AVY 190118P00085000 P Jan 18, 2019 85.0 1.25 1.90
AVY 190118P00090000 P Jan 18, 2019 90.0 2.00 2.35
AVY 190118P00095000 P Jan 18, 2019 95.0 2.85 3.30
AVY 190118P00100000 P Jan 18, 2019 100.0 4.10 4.60
AVY 190118P00105000 P Jan 18, 2019 105.0 5.80 6.40
AVY 190118P00110000 P Jan 18, 2019 110.0 8.00 9.00
AVY 190118P00115000 P Jan 18, 2019 115.0 10.70 11.60
AVY 190118P00120000 P Jan 18, 2019 120.0 13.90 16.10
AVY 190118P00125000 P Jan 18, 2019 125.0 17.70 18.70
AVY 190118P00130000 P Jan 18, 2019 130.0 20.70 24.10
AVY 190118P00135000 P Jan 18, 2019 135.0 25.70 28.60
AVY 190118P00140000 P Jan 18, 2019 140.0 29.80 33.80
AVY 190118P00145000 P Jan 18, 2019 145.0 34.20 39.00
AVY 190118P00150000 P Jan 18, 2019 150.0 39.30 44.00
AVY 190118P00155000 P Jan 18, 2019 155.0 44.10 49.00
OPRA data is delayed 15 minutes.