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 (2016-03-04)Premium Content

Avery Dennison Corp (AVY)
As of May 4 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AVY 160520C00035000 C 05/20/16 35.0 38.00 42.00
AVY 160520C00040000 C 05/20/16 40.0 32.30 36.30
AVY 160520C00045000 C 05/20/16 45.0 26.80 31.30
AVY 160520C00050000 C 05/20/16 50.0 22.40 26.50
AVY 160520C00055000 C 05/20/16 55.0 18.20 21.00
AVY 160520C00060000 C 05/20/16 60.0 12.30 16.50
AVY 160520C00065000 C 05/20/16 65.0 8.00 10.80
AVY 160520C00070000 C 05/20/16 70.0 4.10 4.60
AVY 160520C00075000 C 05/20/16 75.0 0.70 0.95
AVY 160520C00080000 C 05/20/16 80.0 0.00 0.25
AVY 160520C00085000 C 05/20/16 85.0 0.00 0.25
AVY 160520C00090000 C 05/20/16 90.0 0.00 4.80
AVY 160520C00095000 C 05/20/16 95.0 0.00 4.80
AVY 160520C00100000 C 05/20/16 100.0 0.00 0.40
AVY 160520P00035000 P 05/20/16 35.0 0.00 0.40
AVY 160520P00040000 P 05/20/16 40.0 0.00 0.40
AVY 160520P00045000 P 05/20/16 45.0 0.00 0.40
AVY 160520P00050000 P 05/20/16 50.0 0.00 0.40
AVY 160520P00055000 P 05/20/16 55.0 0.00 0.40
AVY 160520P00060000 P 05/20/16 60.0 0.00 0.25
AVY 160520P00065000 P 05/20/16 65.0 0.00 0.25
AVY 160520P00070000 P 05/20/16 70.0 0.15 0.30
AVY 160520P00075000 P 05/20/16 75.0 1.65 1.90
AVY 160520P00080000 P 05/20/16 80.0 4.90 6.80
AVY 160520P00085000 P 05/20/16 85.0 9.10 12.20
AVY 160520P00090000 P 05/20/16 90.0 13.60 18.10
AVY 160520P00095000 P 05/20/16 95.0 18.60 23.10
AVY 160520P00100000 P 05/20/16 100.0 24.20 27.60
AVY 160617C00040000 C 06/17/16 40.0 33.20 36.40
AVY 160617C00045000 C 06/17/16 45.0 27.30 31.40
AVY 160617C00050000 C 06/17/16 50.0 22.30 26.50
AVY 160617C00055000 C 06/17/16 55.0 17.30 21.40
AVY 160617C00060000 C 06/17/16 60.0 12.30 16.50
AVY 160617C00065000 C 06/17/16 65.0 7.60 11.10
AVY 160617C00070000 C 06/17/16 70.0 4.50 4.90
AVY 160617C00075000 C 06/17/16 75.0 1.30 1.55
AVY 160617C00080000 C 06/17/16 80.0 0.20 0.45
AVY 160617C00085000 C 06/17/16 85.0 0.00 0.25
AVY 160617C00090000 C 06/17/16 90.0 0.00 0.25
AVY 160617C00095000 C 06/17/16 95.0 0.00 0.40
AVY 160617C00100000 C 06/17/16 100.0 0.00 0.40
AVY 160617C00105000 C 06/17/16 105.0 0.00 0.40
AVY 160617P00040000 P 06/17/16 40.0 0.00 0.40
AVY 160617P00045000 P 06/17/16 45.0 0.00 0.40
AVY 160617P00050000 P 06/17/16 50.0 0.00 0.25
AVY 160617P00055000 P 06/17/16 55.0 0.00 0.25
AVY 160617P00060000 P 06/17/16 60.0 0.05 0.25
AVY 160617P00065000 P 06/17/16 65.0 0.15 0.40
AVY 160617P00070000 P 06/17/16 70.0 0.75 0.90
AVY 160617P00075000 P 06/17/16 75.0 2.70 2.95
AVY 160617P00080000 P 06/17/16 80.0 6.40 6.90
AVY 160617P00085000 P 06/17/16 85.0 9.20 13.20
AVY 160617P00090000 P 06/17/16 90.0 14.00 18.40
AVY 160617P00095000 P 06/17/16 95.0 19.60 23.70
AVY 160617P00100000 P 06/17/16 100.0 24.10 28.60
AVY 160617P00105000 P 06/17/16 105.0 29.60 32.80
AVY 160715C00035000 C 07/15/16 35.0 38.30 41.80
AVY 160715C00040000 C 07/15/16 40.0 32.20 36.30
AVY 160715C00045000 C 07/15/16 45.0 27.20 31.50
AVY 160715C00050000 C 07/15/16 50.0 23.10 25.90
AVY 160715C00055000 C 07/15/16 55.0 17.30 21.50
AVY 160715C00060000 C 07/15/16 60.0 12.30 16.40
AVY 160715C00065000 C 07/15/16 65.0 8.50 10.00
AVY 160715C00070000 C 07/15/16 70.0 4.80 5.30
AVY 160715C00075000 C 07/15/16 75.0 1.90 2.10
AVY 160715C00080000 C 07/15/16 80.0 0.50 0.75
AVY 160715C00085000 C 07/15/16 85.0 0.10 0.30
AVY 160715C00090000 C 07/15/16 90.0 0.00 0.25
AVY 160715C00095000 C 07/15/16 95.0 0.00 0.25
AVY 160715P00035000 P 07/15/16 35.0 0.00 0.40
AVY 160715P00040000 P 07/15/16 40.0 0.00 0.40
AVY 160715P00045000 P 07/15/16 45.0 0.00 0.25
AVY 160715P00050000 P 07/15/16 50.0 0.00 0.25
AVY 160715P00055000 P 07/15/16 55.0 0.05 0.30
AVY 160715P00060000 P 07/15/16 60.0 0.15 0.40
AVY 160715P00065000 P 07/15/16 65.0 0.35 0.55
AVY 160715P00070000 P 07/15/16 70.0 1.10 1.35
AVY 160715P00075000 P 07/15/16 75.0 3.10 3.40
AVY 160715P00080000 P 07/15/16 80.0 6.60 7.20
AVY 160715P00085000 P 07/15/16 85.0 9.70 13.40
AVY 160715P00090000 P 07/15/16 90.0 14.70 18.70
AVY 160715P00095000 P 07/15/16 95.0 19.80 22.90
AVY 161021C00035000 C 10/21/16 35.0 37.90 40.90
AVY 161021C00040000 C 10/21/16 40.0 32.20 36.30
AVY 161021C00045000 C 10/21/16 45.0 27.40 31.40
AVY 161021C00050000 C 10/21/16 50.0 22.30 26.40
AVY 161021C00055000 C 10/21/16 55.0 17.30 21.50
AVY 161021C00060000 C 10/21/16 60.0 13.70 14.90
AVY 161021C00065000 C 10/21/16 65.0 9.90 10.40
AVY 161021C00070000 C 10/21/16 70.0 6.20 6.80
AVY 161021C00075000 C 10/21/16 75.0 3.50 3.80
AVY 161021C00080000 C 10/21/16 80.0 1.80 2.05
AVY 161021C00085000 C 10/21/16 85.0 0.80 1.10
AVY 161021C00090000 C 10/21/16 90.0 0.35 0.70
AVY 161021C00095000 C 10/21/16 95.0 0.10 0.45
AVY 161021P00035000 P 10/21/16 35.0 0.05 0.25
AVY 161021P00040000 P 10/21/16 40.0 0.10 0.35
AVY 161021P00045000 P 10/21/16 45.0 0.15 0.45
AVY 161021P00050000 P 10/21/16 50.0 0.20 0.55
AVY 161021P00055000 P 10/21/16 55.0 0.35 0.70
AVY 161021P00060000 P 10/21/16 60.0 0.65 1.00
AVY 161021P00065000 P 10/21/16 65.0 1.40 1.75
AVY 161021P00070000 P 10/21/16 70.0 2.75 3.10
AVY 161021P00075000 P 10/21/16 75.0 5.00 5.40
AVY 161021P00080000 P 10/21/16 80.0 8.20 8.80
AVY 161021P00085000 P 10/21/16 85.0 12.20 12.80
AVY 161021P00090000 P 10/21/16 90.0 16.70 17.30
AVY 161021P00095000 P 10/21/16 95.0 20.40 23.00

OPRA data is delayed 15 minutes.