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 (2016-12-02)Premium Content

Avery Dennison Corp (AVY)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AVY 161216C00040000 C 12/16/16 40.0 29.00 32.50
AVY 161216C00045000 C 12/16/16 45.0 23.50 27.40
AVY 161216C00050000 C 12/16/16 50.0 18.50 22.60
AVY 161216C00055000 C 12/16/16 55.0 13.50 17.70
AVY 161216C00060000 C 12/16/16 60.0 9.00 12.80
AVY 161216C00065000 C 12/16/16 65.0 4.30 7.70
AVY 161216C00070000 C 12/16/16 70.0 1.75 2.20
AVY 161216C00075000 C 12/16/16 75.0 0.00 0.30
AVY 161216C00080000 C 12/16/16 80.0 0.00 0.40
AVY 161216C00085000 C 12/16/16 85.0 0.00 0.40
AVY 161216C00090000 C 12/16/16 90.0 0.00 0.40
AVY 161216C00095000 C 12/16/16 95.0 0.00 0.40
AVY 161216C00100000 C 12/16/16 100.0 0.00 0.40
AVY 161216C00105000 C 12/16/16 105.0 0.00 0.40
AVY 161216C00110000 C 12/16/16 110.0 0.00 0.40
AVY 161216P00040000 P 12/16/16 40.0 0.00 0.40
AVY 161216P00045000 P 12/16/16 45.0 0.00 0.40
AVY 161216P00050000 P 12/16/16 50.0 0.00 0.40
AVY 161216P00055000 P 12/16/16 55.0 0.00 0.40
AVY 161216P00060000 P 12/16/16 60.0 0.00 0.40
AVY 161216P00065000 P 12/16/16 65.0 0.00 0.45
AVY 161216P00070000 P 12/16/16 70.0 0.40 0.65
AVY 161216P00075000 P 12/16/16 75.0 2.70 4.60
AVY 161216P00080000 P 12/16/16 80.0 6.00 9.60
AVY 161216P00085000 P 12/16/16 85.0 11.00 14.60
AVY 161216P00090000 P 12/16/16 90.0 16.00 19.60
AVY 161216P00095000 P 12/16/16 95.0 21.00 24.60
AVY 161216P00100000 P 12/16/16 100.0 26.50 29.60
AVY 161216P00105000 P 12/16/16 105.0 31.00 34.60
AVY 161216P00110000 P 12/16/16 110.0 37.70 39.60
AVY 170120C00040000 C 01/20/17 40.0 29.30 32.30
AVY 170120C00045000 C 01/20/17 45.0 24.00 28.10
AVY 170120C00050000 C 01/20/17 50.0 18.50 22.60
AVY 170120C00055000 C 01/20/17 55.0 14.00 18.50
AVY 170120C00060000 C 01/20/17 60.0 9.00 13.30
AVY 170120C00065000 C 01/20/17 65.0 4.30 7.80
AVY 170120C00070000 C 01/20/17 70.0 2.60 2.85
AVY 170120C00075000 C 01/20/17 75.0 0.50 0.80
AVY 170120C00080000 C 01/20/17 80.0 0.10 0.45
AVY 170120C00085000 C 01/20/17 85.0 0.00 0.40
AVY 170120C00090000 C 01/20/17 90.0 0.00 0.40
AVY 170120C00095000 C 01/20/17 95.0 0.00 0.40
AVY 170120C00100000 C 01/20/17 100.0 0.00 0.40
AVY 170120C00105000 C 01/20/17 105.0 0.00 0.40
AVY 170120C00110000 C 01/20/17 110.0 0.00 0.40
AVY 170120P00040000 P 01/20/17 40.0 0.00 0.40
AVY 170120P00045000 P 01/20/17 45.0 0.00 0.40
AVY 170120P00050000 P 01/20/17 50.0 0.00 0.40
AVY 170120P00055000 P 01/20/17 55.0 0.00 0.45
AVY 170120P00060000 P 01/20/17 60.0 0.00 0.45
AVY 170120P00065000 P 01/20/17 65.0 0.00 0.65
AVY 170120P00070000 P 01/20/17 70.0 1.25 1.45
AVY 170120P00075000 P 01/20/17 75.0 3.10 4.70
AVY 170120P00080000 P 01/20/17 80.0 7.70 9.60
AVY 170120P00085000 P 01/20/17 85.0 12.40 14.60
AVY 170120P00090000 P 01/20/17 90.0 16.00 19.60
AVY 170120P00095000 P 01/20/17 95.0 21.00 24.60
AVY 170120P00100000 P 01/20/17 100.0 26.00 29.60
AVY 170120P00105000 P 01/20/17 105.0 31.00 34.60
AVY 170120P00110000 P 01/20/17 110.0 36.70 39.60
AVY 170421C00040000 C 04/21/17 40.0 29.10 32.50
AVY 170421C00045000 C 04/21/17 45.0 24.00 27.60
AVY 170421C00050000 C 04/21/17 50.0 18.50 22.60
AVY 170421C00055000 C 04/21/17 55.0 14.00 18.10
AVY 170421C00060000 C 04/21/17 60.0 9.80 12.70
AVY 170421C00065000 C 04/21/17 65.0 5.90 8.60
AVY 170421C00070000 C 04/21/17 70.0 4.10 4.40
AVY 170421C00075000 C 04/21/17 75.0 1.65 2.10
AVY 170421C00080000 C 04/21/17 80.0 0.55 1.15
AVY 170421C00085000 C 04/21/17 85.0 0.00 0.80
AVY 170421C00090000 C 04/21/17 90.0 0.00 0.50
AVY 170421C00095000 C 04/21/17 95.0 0.00 0.45
AVY 170421C00100000 C 04/21/17 100.0 0.00 0.45
AVY 170421C00105000 C 04/21/17 105.0 0.00 0.45
AVY 170421C00110000 C 04/21/17 110.0 0.00 0.45
AVY 170421C00115000 C 04/21/17 115.0 0.00 0.45
AVY 170421P00040000 P 04/21/17 40.0 0.00 0.50
AVY 170421P00045000 P 04/21/17 45.0 0.00 0.50
AVY 170421P00050000 P 04/21/17 50.0 0.00 0.50
AVY 170421P00055000 P 04/21/17 55.0 0.00 0.70
AVY 170421P00060000 P 04/21/17 60.0 0.00 1.25
AVY 170421P00065000 P 04/21/17 65.0 1.35 1.75
AVY 170421P00070000 P 04/21/17 70.0 3.00 3.30
AVY 170421P00075000 P 04/21/17 75.0 5.70 6.20
AVY 170421P00080000 P 04/21/17 80.0 9.10 10.60
AVY 170421P00085000 P 04/21/17 85.0 12.30 15.10
AVY 170421P00090000 P 04/21/17 90.0 16.00 20.00
AVY 170421P00095000 P 04/21/17 95.0 21.50 24.90
AVY 170421P00100000 P 04/21/17 100.0 26.00 29.90
AVY 170421P00105000 P 04/21/17 105.0 31.00 34.90
AVY 170421P00110000 P 04/21/17 110.0 36.00 39.90
AVY 170421P00115000 P 04/21/17 115.0 41.70 44.80
AVY 170721C00040000 C 07/21/17 40.0 29.20 32.60
AVY 170721C00045000 C 07/21/17 45.0 24.00 27.80
AVY 170721C00050000 C 07/21/17 50.0 19.00 22.80
AVY 170721C00055000 C 07/21/17 55.0 15.80 18.30
AVY 170721C00060000 C 07/21/17 60.0 11.30 13.50
AVY 170721C00065000 C 07/21/17 65.0 8.00 9.40
AVY 170721C00070000 C 07/21/17 70.0 5.10 5.40
AVY 170721C00075000 C 07/21/17 75.0 2.60 3.30
AVY 170721C00080000 C 07/21/17 80.0 1.40 1.75
AVY 170721C00085000 C 07/21/17 85.0 0.05 1.30
AVY 170721C00090000 C 07/21/17 90.0 0.00 1.05
AVY 170721C00095000 C 07/21/17 95.0 0.00 0.50
AVY 170721C00100000 C 07/21/17 100.0 0.00 0.50
AVY 170721C00105000 C 07/21/17 105.0 0.00 0.50
AVY 170721P00040000 P 07/21/17 40.0 0.00 0.25
AVY 170721P00045000 P 07/21/17 45.0 0.00 1.05
AVY 170721P00050000 P 07/21/17 50.0 0.00 1.25
AVY 170721P00055000 P 07/21/17 55.0 0.05 1.45
AVY 170721P00060000 P 07/21/17 60.0 1.10 2.00
AVY 170721P00065000 P 07/21/17 65.0 2.20 2.85
AVY 170721P00070000 P 07/21/17 70.0 4.10 4.60
AVY 170721P00075000 P 07/21/17 75.0 6.70 7.40
AVY 170721P00080000 P 07/21/17 80.0 8.90 11.80
AVY 170721P00085000 P 07/21/17 85.0 14.00 15.80
AVY 170721P00090000 P 07/21/17 90.0 18.70 20.40
AVY 170721P00095000 P 07/21/17 95.0 21.50 25.20
AVY 170721P00100000 P 07/21/17 100.0 26.50 30.10
AVY 170721P00105000 P 07/21/17 105.0 32.60 35.10

OPRA data is delayed 15 minutes.