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 (2014-12-05)Premium Content

Avery Dennison Corp (AVY)
As of Jan 27 2015 11:49AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AVY 150220C00030000 C 02/20/15 30.0 20.70 23.70
AVY 150220C00035000 C 02/20/15 35.0 15.20 19.50
AVY 150220C00040000 C 02/20/15 40.0 10.00 14.60
AVY 150220C00045000 C 02/20/15 45.0 5.80 9.70
AVY 150220C00050000 C 02/20/15 50.0 2.80 3.20
AVY 150220C00055000 C 02/20/15 55.0 0.35 0.70
AVY 150220C00060000 C 02/20/15 60.0 0.00 0.50
AVY 150220C00065000 C 02/20/15 65.0 0.00 0.50
AVY 150220C00070000 C 02/20/15 70.0 0.00 0.50
AVY 150220C00075000 C 02/20/15 75.0 0.00 0.50
AVY 150220P00030000 P 02/20/15 30.0 0.00 0.50
AVY 150220P00035000 P 02/20/15 35.0 0.00 0.35
AVY 150220P00040000 P 02/20/15 40.0 0.00 0.50
AVY 150220P00045000 P 02/20/15 45.0 0.00 0.50
AVY 150220P00050000 P 02/20/15 50.0 0.65 0.95
AVY 150220P00055000 P 02/20/15 55.0 2.80 3.60
AVY 150220P00060000 P 02/20/15 60.0 5.90 9.80
AVY 150220P00065000 P 02/20/15 65.0 11.70 13.20
AVY 150220P00070000 P 02/20/15 70.0 15.60 19.50
AVY 150220P00075000 P 02/20/15 75.0 21.90 23.80
AVY 150320C00030000 C 03/20/15 30.0 21.30 23.30
AVY 150320C00035000 C 03/20/15 35.0 15.00 17.60
AVY 150320C00040000 C 03/20/15 40.0 11.80 12.60
AVY 150320C00045000 C 03/20/15 45.0 6.50 8.70
AVY 150320C00050000 C 03/20/15 50.0 3.20 3.50
AVY 150320C00055000 C 03/20/15 55.0 0.55 1.00
AVY 150320C00060000 C 03/20/15 60.0 0.00 0.50
AVY 150320C00065000 C 03/20/15 65.0 0.00 0.50
AVY 150320C00070000 C 03/20/15 70.0 0.00 0.25
AVY 150320C00075000 C 03/20/15 75.0 0.00 0.25
AVY 150320C00080000 C 03/20/15 80.0 0.00 0.25
AVY 150320P00030000 P 03/20/15 30.0 0.00 0.50
AVY 150320P00035000 P 03/20/15 35.0 0.00 0.50
AVY 150320P00040000 P 03/20/15 40.0 0.00 0.50
AVY 150320P00045000 P 03/20/15 45.0 0.20 0.60
AVY 150320P00050000 P 03/20/15 50.0 1.15 1.45
AVY 150320P00055000 P 03/20/15 55.0 2.85 4.20
AVY 150320P00060000 P 03/20/15 60.0 7.50 8.60
AVY 150320P00065000 P 03/20/15 65.0 10.80 13.50
AVY 150320P00070000 P 03/20/15 70.0 16.90 19.30
AVY 150320P00075000 P 03/20/15 75.0 20.80 23.50
AVY 150320P00080000 P 03/20/15 80.0 26.30 29.90
AVY 150417C00025000 C 04/17/15 25.0 25.90 28.70
AVY 150417C00030000 C 04/17/15 30.0 20.30 24.50
AVY 150417C00035000 C 04/17/15 35.0 16.20 18.80
AVY 150417C00040000 C 04/17/15 40.0 11.80 13.10
AVY 150417C00045000 C 04/17/15 45.0 6.80 9.60
AVY 150417C00050000 C 04/17/15 50.0 3.10 3.80
AVY 150417C00055000 C 04/17/15 55.0 0.70 1.25
AVY 150417C00060000 C 04/17/15 60.0 0.00 0.65
AVY 150417C00065000 C 04/17/15 65.0 0.00 0.50
AVY 150417C00070000 C 04/17/15 70.0 0.00 0.50
AVY 150417P00025000 P 04/17/15 25.0 0.00 0.55
AVY 150417P00030000 P 04/17/15 30.0 0.00 0.85
AVY 150417P00035000 P 04/17/15 35.0 0.00 0.55
AVY 150417P00040000 P 04/17/15 40.0 0.05 0.50
AVY 150417P00045000 P 04/17/15 45.0 0.30 0.85
AVY 150417P00050000 P 04/17/15 50.0 1.30 1.80
AVY 150417P00055000 P 04/17/15 55.0 2.80 4.40
AVY 150417P00060000 P 04/17/15 60.0 6.30 10.40
AVY 150417P00065000 P 04/17/15 65.0 12.10 13.60
AVY 150417P00070000 P 04/17/15 70.0 17.10 19.00
AVY 150717C00025000 C 07/17/15 25.0 25.30 28.30
AVY 150717C00030000 C 07/17/15 30.0 20.80 24.10
AVY 150717C00035000 C 07/17/15 35.0 14.90 19.50
AVY 150717C00040000 C 07/17/15 40.0 12.00 12.90
AVY 150717C00045000 C 07/17/15 45.0 7.40 10.00
AVY 150717C00050000 C 07/17/15 50.0 3.80 4.80
AVY 150717C00055000 C 07/17/15 55.0 1.35 1.95
AVY 150717C00060000 C 07/17/15 60.0 0.15 1.00
AVY 150717C00065000 C 07/17/15 65.0 0.00 0.55
AVY 150717C00070000 C 07/17/15 70.0 0.00 0.50
AVY 150717P00025000 P 07/17/15 25.0 0.00 1.05
AVY 150717P00030000 P 07/17/15 30.0 0.00 0.90
AVY 150717P00035000 P 07/17/15 35.0 0.10 0.65
AVY 150717P00040000 P 07/17/15 40.0 0.25 1.00
AVY 150717P00045000 P 07/17/15 45.0 0.55 1.70
AVY 150717P00050000 P 07/17/15 50.0 1.70 3.30
AVY 150717P00055000 P 07/17/15 55.0 4.10 5.50
AVY 150717P00060000 P 07/17/15 60.0 7.50 9.50
AVY 150717P00065000 P 07/17/15 65.0 11.30 14.10
AVY 150717P00070000 P 07/17/15 70.0 17.00 20.20

OPRA data is delayed 15 minutes.