Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-07)Premium Content

Avery Dennison Corp (AVY)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AVY 140419C00022500 C 04/19/14 22.5 26.00 28.50
AVY 140419C00025000 C 04/19/14 25.0 23.40 27.30
AVY 140419C00030000 C 04/19/14 30.0 18.40 21.80
AVY 140419C00035000 C 04/19/14 35.0 13.50 16.10
AVY 140419C00040000 C 04/19/14 40.0 9.50 11.10
AVY 140419C00045000 C 04/19/14 45.0 4.50 6.10
AVY 140419C00050000 C 04/19/14 50.0 0.55 1.05
AVY 140419C00055000 C 04/19/14 55.0 0.00 0.25
AVY 140419C00060000 C 04/19/14 60.0 0.00 0.25
AVY 140419C00065000 C 04/19/14 65.0 0.00 0.25
AVY 140419P00022500 P 04/19/14 22.5 0.00 0.25
AVY 140419P00025000 P 04/19/14 25.0 0.00 0.25
AVY 140419P00030000 P 04/19/14 30.0 0.00 0.25
AVY 140419P00035000 P 04/19/14 35.0 0.00 0.25
AVY 140419P00040000 P 04/19/14 40.0 0.00 0.10
AVY 140419P00045000 P 04/19/14 45.0 0.00 0.25
AVY 140419P00050000 P 04/19/14 50.0 0.00 0.10
AVY 140419P00055000 P 04/19/14 55.0 4.00 5.50
AVY 140419P00060000 P 04/19/14 60.0 7.70 11.60
AVY 140419P00065000 P 04/19/14 65.0 12.60 16.60
AVY 140517C00030000 C 05/17/14 30.0 19.50 21.30
AVY 140517C00035000 C 05/17/14 35.0 14.50 16.20
AVY 140517C00040000 C 05/17/14 40.0 9.60 11.30
AVY 140517C00045000 C 05/17/14 45.0 5.00 6.30
AVY 140517C00050000 C 05/17/14 50.0 1.75 2.10
AVY 140517C00055000 C 05/17/14 55.0 0.00 0.30
AVY 140517C00060000 C 05/17/14 60.0 0.00 0.25
AVY 140517C00065000 C 05/17/14 65.0 0.00 0.60
AVY 140517C00070000 C 05/17/14 70.0 0.00 0.25
AVY 140517C00075000 C 05/17/14 75.0 0.00 0.60
AVY 140517P00030000 P 05/17/14 30.0 0.00 0.25
AVY 140517P00035000 P 05/17/14 35.0 0.00 0.25
AVY 140517P00040000 P 05/17/14 40.0 0.00 0.65
AVY 140517P00045000 P 05/17/14 45.0 0.15 0.40
AVY 140517P00050000 P 05/17/14 50.0 1.05 1.40
AVY 140517P00055000 P 05/17/14 55.0 3.60 6.40
AVY 140517P00060000 P 05/17/14 60.0 8.90 11.60
AVY 140517P00065000 P 05/17/14 65.0 13.60 15.50
AVY 140517P00070000 P 05/17/14 70.0 18.60 20.50
AVY 140517P00075000 P 05/17/14 75.0 24.00 26.60
AVY 140719C00025000 C 07/19/14 25.0 24.40 26.20
AVY 140719C00030000 C 07/19/14 30.0 19.40 21.40
AVY 140719C00035000 C 07/19/14 35.0 14.40 16.40
AVY 140719C00040000 C 07/19/14 40.0 9.50 12.70
AVY 140719C00045000 C 07/19/14 45.0 4.20 7.30
AVY 140719C00050000 C 07/19/14 50.0 2.15 2.65
AVY 140719C00055000 C 07/19/14 55.0 0.40 0.65
AVY 140719C00060000 C 07/19/14 60.0 0.00 0.80
AVY 140719C00065000 C 07/19/14 65.0 0.00 0.25
AVY 140719C00070000 C 07/19/14 70.0 0.00 0.25
AVY 140719P00025000 P 07/19/14 25.0 0.00 0.80
AVY 140719P00030000 P 07/19/14 30.0 0.00 0.85
AVY 140719P00035000 P 07/19/14 35.0 0.00 0.80
AVY 140719P00040000 P 07/19/14 40.0 0.10 0.40
AVY 140719P00045000 P 07/19/14 45.0 0.45 0.80
AVY 140719P00050000 P 07/19/14 50.0 1.75 2.25
AVY 140719P00055000 P 07/19/14 55.0 3.70 7.40
AVY 140719P00060000 P 07/19/14 60.0 9.30 11.00
AVY 140719P00065000 P 07/19/14 65.0 14.20 16.80
AVY 140719P00070000 P 07/19/14 70.0 18.90 21.00
AVY 141018C00025000 C 10/18/14 25.0 24.10 26.30
AVY 141018C00030000 C 10/18/14 30.0 19.10 21.30
AVY 141018C00035000 C 10/18/14 35.0 14.10 17.60
AVY 141018C00040000 C 10/18/14 40.0 9.30 11.60
AVY 141018C00045000 C 10/18/14 45.0 4.30 8.20
AVY 141018C00050000 C 10/18/14 50.0 2.65 3.50
AVY 141018C00055000 C 10/18/14 55.0 0.75 1.40
AVY 141018C00060000 C 10/18/14 60.0 0.10 0.90
AVY 141018C00065000 C 10/18/14 65.0 0.00 2.35
AVY 141018C00070000 C 10/18/14 70.0 0.00 1.05
AVY 141018P00025000 P 10/18/14 25.0 0.00 1.05
AVY 141018P00030000 P 10/18/14 30.0 0.00 1.15
AVY 141018P00035000 P 10/18/14 35.0 0.00 2.20
AVY 141018P00040000 P 10/18/14 40.0 0.20 1.05
AVY 141018P00045000 P 10/18/14 45.0 1.00 1.85
AVY 141018P00050000 P 10/18/14 50.0 2.60 3.50
AVY 141018P00055000 P 10/18/14 55.0 4.20 7.90
AVY 141018P00060000 P 10/18/14 60.0 8.90 12.50
AVY 141018P00065000 P 10/18/14 65.0 14.50 16.60
AVY 141018P00070000 P 10/18/14 70.0 19.40 21.60

OPRA data is delayed 15 minutes.