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 (2016-06-03)Premium Content

Avery Dennison Corp (AVY)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AVY 160617C00040000 C 06/17/16 40.0 32.20 36.50
AVY 160617C00045000 C 06/17/16 45.0 27.00 31.50
AVY 160617C00050000 C 06/17/16 50.0 22.20 26.50
AVY 160617C00055000 C 06/17/16 55.0 17.30 21.50
AVY 160617C00060000 C 06/17/16 60.0 12.20 16.50
AVY 160617C00065000 C 06/17/16 65.0 7.20 11.60
AVY 160617C00070000 C 06/17/16 70.0 4.50 5.20
AVY 160617C00075000 C 06/17/16 75.0 0.95 1.20
AVY 160617C00080000 C 06/17/16 80.0 0.00 0.25
AVY 160617C00085000 C 06/17/16 85.0 0.00 0.25
AVY 160617C00090000 C 06/17/16 90.0 0.00 4.90
AVY 160617C00095000 C 06/17/16 95.0 0.00 4.80
AVY 160617C00100000 C 06/17/16 100.0 0.00 4.90
AVY 160617C00105000 C 06/17/16 105.0 0.00 4.80
AVY 160617P00040000 P 06/17/16 40.0 0.00 4.90
AVY 160617P00045000 P 06/17/16 45.0 0.00 4.90
AVY 160617P00050000 P 06/17/16 50.0 0.00 4.90
AVY 160617P00055000 P 06/17/16 55.0 0.00 4.90
AVY 160617P00060000 P 06/17/16 60.0 0.00 0.25
AVY 160617P00065000 P 06/17/16 65.0 0.00 0.20
AVY 160617P00070000 P 06/17/16 70.0 0.15 0.30
AVY 160617P00075000 P 06/17/16 75.0 1.35 1.65
AVY 160617P00080000 P 06/17/16 80.0 3.60 8.00
AVY 160617P00085000 P 06/17/16 85.0 8.60 13.00
AVY 160617P00090000 P 06/17/16 90.0 13.50 17.90
AVY 160617P00095000 P 06/17/16 95.0 18.60 22.90
AVY 160617P00100000 P 06/17/16 100.0 23.50 28.00
AVY 160617P00105000 P 06/17/16 105.0 28.50 33.00
AVY 160715C00035000 C 07/15/16 35.0 37.20 41.50
AVY 160715C00040000 C 07/15/16 40.0 32.30 36.50
AVY 160715C00045000 C 07/15/16 45.0 27.20 31.50
AVY 160715C00050000 C 07/15/16 50.0 22.30 26.60
AVY 160715C00055000 C 07/15/16 55.0 17.30 21.60
AVY 160715C00060000 C 07/15/16 60.0 12.40 16.70
AVY 160715C00065000 C 07/15/16 65.0 7.50 11.70
AVY 160715C00070000 C 07/15/16 70.0 5.00 5.40
AVY 160715C00075000 C 07/15/16 75.0 1.70 1.95
AVY 160715C00080000 C 07/15/16 80.0 0.30 0.50
AVY 160715C00085000 C 07/15/16 85.0 0.00 0.25
AVY 160715C00090000 C 07/15/16 90.0 0.00 0.25
AVY 160715C00095000 C 07/15/16 95.0 0.00 4.90
AVY 160715P00035000 P 07/15/16 35.0 0.00 4.90
AVY 160715P00040000 P 07/15/16 40.0 0.00 4.90
AVY 160715P00045000 P 07/15/16 45.0 0.00 4.90
AVY 160715P00050000 P 07/15/16 50.0 0.00 0.25
AVY 160715P00055000 P 07/15/16 55.0 0.00 0.25
AVY 160715P00060000 P 07/15/16 60.0 0.05 0.25
AVY 160715P00065000 P 07/15/16 65.0 0.15 0.35
AVY 160715P00070000 P 07/15/16 70.0 0.55 0.70
AVY 160715P00075000 P 07/15/16 75.0 2.10 2.30
AVY 160715P00080000 P 07/15/16 80.0 5.40 6.10
AVY 160715P00085000 P 07/15/16 85.0 8.60 13.00
AVY 160715P00090000 P 07/15/16 90.0 13.50 17.80
AVY 160715P00095000 P 07/15/16 95.0 18.60 22.90
AVY 161021C00035000 C 10/21/16 35.0 37.30 41.60
AVY 161021C00040000 C 10/21/16 40.0 32.40 36.70
AVY 161021C00045000 C 10/21/16 45.0 27.20 31.70
AVY 161021C00050000 C 10/21/16 50.0 22.50 26.80
AVY 161021C00055000 C 10/21/16 55.0 17.50 21.90
AVY 161021C00060000 C 10/21/16 60.0 12.80 17.20
AVY 161021C00065000 C 10/21/16 65.0 10.30 11.00
AVY 161021C00070000 C 10/21/16 70.0 6.50 6.90
AVY 161021C00075000 C 10/21/16 75.0 3.60 3.90
AVY 161021C00080000 C 10/21/16 80.0 1.75 2.00
AVY 161021C00085000 C 10/21/16 85.0 0.75 1.10
AVY 161021C00090000 C 10/21/16 90.0 0.30 0.60
AVY 161021C00095000 C 10/21/16 95.0 0.10 0.40
AVY 161021P00035000 P 10/21/16 35.0 0.00 0.25
AVY 161021P00040000 P 10/21/16 40.0 0.05 0.30
AVY 161021P00045000 P 10/21/16 45.0 0.10 0.35
AVY 161021P00050000 P 10/21/16 50.0 0.20 0.45
AVY 161021P00055000 P 10/21/16 55.0 0.30 0.60
AVY 161021P00060000 P 10/21/16 60.0 0.50 0.80
AVY 161021P00065000 P 10/21/16 65.0 1.05 1.35
AVY 161021P00070000 P 10/21/16 70.0 2.20 2.40
AVY 161021P00075000 P 10/21/16 75.0 4.20 4.60
AVY 161021P00080000 P 10/21/16 80.0 7.30 7.90
AVY 161021P00085000 P 10/21/16 85.0 11.10 11.90
AVY 161021P00090000 P 10/21/16 90.0 14.00 18.30
AVY 161021P00095000 P 10/21/16 95.0 18.90 23.40
AVY 170120C00040000 C 01/20/17 40.0 32.30 36.70
AVY 170120C00045000 C 01/20/17 45.0 27.50 31.80
AVY 170120C00050000 C 01/20/17 50.0 22.50 26.90
AVY 170120C00055000 C 01/20/17 55.0 17.70 22.00
AVY 170120C00060000 C 01/20/17 60.0 15.10 15.60
AVY 170120C00065000 C 01/20/17 65.0 10.90 11.40
AVY 170120C00070000 C 01/20/17 70.0 7.40 7.80
AVY 170120C00075000 C 01/20/17 75.0 4.70 5.00
AVY 170120C00080000 C 01/20/17 80.0 2.75 3.00
AVY 170120C00085000 C 01/20/17 85.0 1.50 1.75
AVY 170120C00090000 C 01/20/17 90.0 0.80 1.20
AVY 170120C00095000 C 01/20/17 95.0 0.40 0.80
AVY 170120C00100000 C 01/20/17 100.0 0.20 0.55
AVY 170120C00105000 C 01/20/17 105.0 0.10 0.45
AVY 170120C00110000 C 01/20/17 110.0 0.05 0.35
AVY 170120P00040000 P 01/20/17 40.0 0.15 0.45
AVY 170120P00045000 P 01/20/17 45.0 0.25 0.60
AVY 170120P00050000 P 01/20/17 50.0 0.35 0.70
AVY 170120P00055000 P 01/20/17 55.0 0.55 0.90
AVY 170120P00060000 P 01/20/17 60.0 0.95 1.35
AVY 170120P00065000 P 01/20/17 65.0 1.85 2.25
AVY 170120P00070000 P 01/20/17 70.0 3.40 3.80
AVY 170120P00075000 P 01/20/17 75.0 5.50 6.00
AVY 170120P00080000 P 01/20/17 80.0 8.50 9.10
AVY 170120P00085000 P 01/20/17 85.0 12.30 12.90
AVY 170120P00090000 P 01/20/17 90.0 16.40 17.20
AVY 170120P00095000 P 01/20/17 95.0 20.60 21.80
AVY 170120P00100000 P 01/20/17 100.0 24.10 28.70
AVY 170120P00105000 P 01/20/17 105.0 29.00 33.40
AVY 170120P00110000 P 01/20/17 110.0 34.00 38.40

OPRA data is delayed 15 minutes.