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 (2017-03-03)Premium Content

Avery Dennison Corp (AVY)
As of Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AVY 170519C00045000 C 05/19/17 45.0 36.20 40.70
AVY 170519C00050000 C 05/19/17 50.0 31.10 36.00
AVY 170519C00055000 C 05/19/17 55.0 26.10 31.00
AVY 170519C00060000 C 05/19/17 60.0 21.30 25.80
AVY 170519C00065000 C 05/19/17 65.0 16.00 20.80
AVY 170519C00070000 C 05/19/17 70.0 12.20 15.20
AVY 170519C00075000 C 05/19/17 75.0 6.30 10.60
AVY 170519C00080000 C 05/19/17 80.0 2.95 3.90
AVY 170519C00085000 C 05/19/17 85.0 0.35 0.60
AVY 170519C00090000 C 05/19/17 90.0 0.00 0.40
AVY 170519C00095000 C 05/19/17 95.0 0.00 0.25
AVY 170519C00100000 C 05/19/17 100.0 0.00 0.30
AVY 170519C00105000 C 05/19/17 105.0 0.00 0.35
AVY 170519C00110000 C 05/19/17 110.0 0.00 0.25
AVY 170519C00115000 C 05/19/17 115.0 0.00 0.30
AVY 170519P00045000 P 05/19/17 45.0 0.00 0.25
AVY 170519P00050000 P 05/19/17 50.0 0.00 0.30
AVY 170519P00055000 P 05/19/17 55.0 0.00 0.35
AVY 170519P00060000 P 05/19/17 60.0 0.00 0.35
AVY 170519P00065000 P 05/19/17 65.0 0.00 0.40
AVY 170519P00070000 P 05/19/17 70.0 0.00 0.40
AVY 170519P00075000 P 05/19/17 75.0 0.00 0.40
AVY 170519P00080000 P 05/19/17 80.0 0.25 0.50
AVY 170519P00085000 P 05/19/17 85.0 1.95 2.50
AVY 170519P00090000 P 05/19/17 90.0 5.50 8.00
AVY 170519P00095000 P 05/19/17 95.0 9.30 13.60
AVY 170519P00100000 P 05/19/17 100.0 14.00 18.90
AVY 170519P00105000 P 05/19/17 105.0 19.00 23.90
AVY 170519P00110000 P 05/19/17 110.0 24.20 28.60
AVY 170519P00115000 P 05/19/17 115.0 29.30 33.30
AVY 170616C00045000 C 06/16/17 45.0 37.20 39.30
AVY 170616C00050000 C 06/16/17 50.0 30.50 35.40
AVY 170616C00055000 C 06/16/17 55.0 25.50 30.40
AVY 170616C00060000 C 06/16/17 60.0 21.10 26.00
AVY 170616C00065000 C 06/16/17 65.0 15.60 20.50
AVY 170616C00070000 C 06/16/17 70.0 11.00 15.90
AVY 170616C00075000 C 06/16/17 75.0 6.00 10.60
AVY 170616C00080000 C 06/16/17 80.0 3.70 4.20
AVY 170616C00085000 C 06/16/17 85.0 0.80 1.20
AVY 170616C00090000 C 06/16/17 90.0 0.00 0.85
AVY 170616C00095000 C 06/16/17 95.0 0.00 0.35
AVY 170616C00100000 C 06/16/17 100.0 0.00 0.25
AVY 170616C00105000 C 06/16/17 105.0 0.00 0.30
AVY 170616C00110000 C 06/16/17 110.0 0.00 0.30
AVY 170616C00115000 C 06/16/17 115.0 0.00 0.35
AVY 170616P00045000 P 06/16/17 45.0 0.00 0.25
AVY 170616P00050000 P 06/16/17 50.0 0.00 0.40
AVY 170616P00055000 P 06/16/17 55.0 0.00 0.35
AVY 170616P00060000 P 06/16/17 60.0 0.00 0.45
AVY 170616P00065000 P 06/16/17 65.0 0.00 0.45
AVY 170616P00070000 P 06/16/17 70.0 0.10 0.40
AVY 170616P00075000 P 06/16/17 75.0 0.15 0.90
AVY 170616P00080000 P 06/16/17 80.0 0.70 1.10
AVY 170616P00085000 P 06/16/17 85.0 2.85 3.30
AVY 170616P00090000 P 06/16/17 90.0 4.60 9.20
AVY 170616P00095000 P 06/16/17 95.0 9.50 14.40
AVY 170616P00100000 P 06/16/17 100.0 14.50 19.40
AVY 170616P00105000 P 06/16/17 105.0 19.50 24.40
AVY 170616P00110000 P 06/16/17 110.0 24.50 29.40
AVY 170616P00115000 P 06/16/17 115.0 29.70 33.80
AVY 170721C00040000 C 07/21/17 40.0 42.10 44.60
AVY 170721C00045000 C 07/21/17 45.0 36.00 40.80
AVY 170721C00050000 C 07/21/17 50.0 31.00 35.90
AVY 170721C00055000 C 07/21/17 55.0 26.60 30.90
AVY 170721C00060000 C 07/21/17 60.0 21.00 25.90
AVY 170721C00065000 C 07/21/17 65.0 16.00 20.90
AVY 170721C00070000 C 07/21/17 70.0 11.00 15.90
AVY 170721C00075000 C 07/21/17 75.0 7.70 9.60
AVY 170721C00080000 C 07/21/17 80.0 4.10 4.60
AVY 170721C00085000 C 07/21/17 85.0 1.25 1.85
AVY 170721C00090000 C 07/21/17 90.0 0.15 0.80
AVY 170721C00095000 C 07/21/17 95.0 0.00 0.35
AVY 170721C00100000 C 07/21/17 100.0 0.00 0.30
AVY 170721C00105000 C 07/21/17 105.0 0.00 0.40
AVY 170721P00040000 P 07/21/17 40.0 0.00 0.40
AVY 170721P00045000 P 07/21/17 45.0 0.00 0.10
AVY 170721P00050000 P 07/21/17 50.0 0.00 0.50
AVY 170721P00055000 P 07/21/17 55.0 0.00 0.45
AVY 170721P00060000 P 07/21/17 60.0 0.00 0.50
AVY 170721P00065000 P 07/21/17 65.0 0.00 0.45
AVY 170721P00070000 P 07/21/17 70.0 0.10 1.15
AVY 170721P00075000 P 07/21/17 75.0 0.15 0.70
AVY 170721P00080000 P 07/21/17 80.0 1.10 1.65
AVY 170721P00085000 P 07/21/17 85.0 3.30 3.90
AVY 170721P00090000 P 07/21/17 90.0 4.60 9.20
AVY 170721P00095000 P 07/21/17 95.0 9.50 14.40
AVY 170721P00100000 P 07/21/17 100.0 14.50 19.40
AVY 170721P00105000 P 07/21/17 105.0 20.30 23.40
AVY 171020C00040000 C 10/20/17 40.0 42.00 44.90
AVY 171020C00045000 C 10/20/17 45.0 36.00 40.80
AVY 171020C00050000 C 10/20/17 50.0 31.00 35.90
AVY 171020C00055000 C 10/20/17 55.0 26.00 30.90
AVY 171020C00060000 C 10/20/17 60.0 21.00 26.00
AVY 171020C00065000 C 10/20/17 65.0 16.00 20.90
AVY 171020C00070000 C 10/20/17 70.0 11.10 15.80
AVY 171020C00075000 C 10/20/17 75.0 9.20 9.90
AVY 171020C00080000 C 10/20/17 80.0 5.40 6.10
AVY 171020C00085000 C 10/20/17 85.0 2.60 3.60
AVY 171020C00090000 C 10/20/17 90.0 1.10 1.90
AVY 171020C00095000 C 10/20/17 95.0 0.40 1.40
AVY 171020C00100000 C 10/20/17 100.0 0.00 1.05
AVY 171020C00105000 C 10/20/17 105.0 0.00 0.50
AVY 171020C00110000 C 10/20/17 110.0 0.00 0.45
AVY 171020C00115000 C 10/20/17 115.0 0.00 0.40
AVY 171020P00040000 P 10/20/17 40.0 0.00 1.05
AVY 171020P00045000 P 10/20/17 45.0 0.00 0.45
AVY 171020P00050000 P 10/20/17 50.0 0.00 1.05
AVY 171020P00055000 P 10/20/17 55.0 0.05 1.10
AVY 171020P00060000 P 10/20/17 60.0 0.05 1.00
AVY 171020P00065000 P 10/20/17 65.0 0.30 0.90
AVY 171020P00070000 P 10/20/17 70.0 0.55 1.30
AVY 171020P00075000 P 10/20/17 75.0 1.45 1.90
AVY 171020P00080000 P 10/20/17 80.0 2.55 3.50
AVY 171020P00085000 P 10/20/17 85.0 4.80 5.70
AVY 171020P00090000 P 10/20/17 90.0 8.20 9.20
AVY 171020P00095000 P 10/20/17 95.0 10.10 14.80
AVY 171020P00100000 P 10/20/17 100.0 14.50 19.40
AVY 171020P00105000 P 10/20/17 105.0 19.50 24.40
AVY 171020P00110000 P 10/20/17 110.0 24.50 29.50
AVY 171020P00115000 P 10/20/17 115.0 29.50 33.70

OPRA data is delayed 15 minutes.