Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Avery Dennison Corp (AVY)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AVY 180119C00045000 C Jan 19, 2018 45.0 68.00 72.80
AVY 180119C00050000 C Jan 19, 2018 50.0 63.00 67.80
AVY 180119C00055000 C Jan 19, 2018 55.0 58.00 62.80
AVY 180119C00060000 C Jan 19, 2018 60.0 53.50 58.40
AVY 180119C00065000 C Jan 19, 2018 65.0 48.70 53.30
AVY 180119C00070000 C Jan 19, 2018 70.0 43.60 48.40
AVY 180119C00075000 C Jan 19, 2018 75.0 38.50 43.50
AVY 180119C00080000 C Jan 19, 2018 80.0 34.60 37.40
AVY 180119C00085000 C Jan 19, 2018 85.0 28.50 33.50
AVY 180119C00090000 C Jan 19, 2018 90.0 23.60 28.40
AVY 180119C00095000 C Jan 19, 2018 95.0 18.70 23.40
AVY 180119C00100000 C Jan 19, 2018 100.0 13.60 18.40
AVY 180119C00105000 C Jan 19, 2018 105.0 9.20 13.30
AVY 180119C00110000 C Jan 19, 2018 110.0 6.40 6.80
AVY 180119C00115000 C Jan 19, 2018 115.0 2.35 2.85
AVY 180119C00120000 C Jan 19, 2018 120.0 0.50 0.70
AVY 180119C00125000 C Jan 19, 2018 125.0 0.00 0.20
AVY 180119C00130000 C Jan 19, 2018 130.0 0.00 0.20
AVY 180119C00135000 C Jan 19, 2018 135.0 0.00 0.25
AVY 180119C00140000 C Jan 19, 2018 140.0 0.00 0.15
AVY 180119P00045000 P Jan 19, 2018 45.0 0.00 0.20
AVY 180119P00050000 P Jan 19, 2018 50.0 0.00 0.20
AVY 180119P00055000 P Jan 19, 2018 55.0 0.00 0.20
AVY 180119P00060000 P Jan 19, 2018 60.0 0.00 0.55
AVY 180119P00065000 P Jan 19, 2018 65.0 0.00 0.10
AVY 180119P00070000 P Jan 19, 2018 70.0 0.00 0.25
AVY 180119P00075000 P Jan 19, 2018 75.0 0.00 0.25
AVY 180119P00080000 P Jan 19, 2018 80.0 0.00 0.20
AVY 180119P00085000 P Jan 19, 2018 85.0 0.00 0.30
AVY 180119P00090000 P Jan 19, 2018 90.0 0.00 0.30
AVY 180119P00095000 P Jan 19, 2018 95.0 0.05 0.35
AVY 180119P00100000 P Jan 19, 2018 100.0 0.15 0.30
AVY 180119P00105000 P Jan 19, 2018 105.0 0.20 0.35
AVY 180119P00110000 P Jan 19, 2018 110.0 0.45 0.60
AVY 180119P00115000 P Jan 19, 2018 115.0 1.50 1.85
AVY 180119P00120000 P Jan 19, 2018 120.0 4.30 4.80
AVY 180119P00125000 P Jan 19, 2018 125.0 7.20 11.90
AVY 180119P00130000 P Jan 19, 2018 130.0 12.10 17.00
AVY 180119P00135000 P Jan 19, 2018 135.0 17.20 21.90
AVY 180119P00140000 P Jan 19, 2018 140.0 22.20 26.90
AVY 180420C00060000 C Apr 20, 2018 60.0 54.20 59.00
AVY 180420C00065000 C Apr 20, 2018 65.0 49.20 54.00
AVY 180420C00070000 C Apr 20, 2018 70.0 44.10 49.00
AVY 180420C00075000 C Apr 20, 2018 75.0 39.30 44.00
AVY 180420C00080000 C Apr 20, 2018 80.0 35.80 37.20
AVY 180420C00085000 C Apr 20, 2018 85.0 29.30 34.00
AVY 180420C00090000 C Apr 20, 2018 90.0 25.70 27.90
AVY 180420C00095000 C Apr 20, 2018 95.0 20.40 25.00
AVY 180420C00100000 C Apr 20, 2018 100.0 16.80 17.70
AVY 180420C00105000 C Apr 20, 2018 105.0 12.60 13.30
AVY 180420C00110000 C Apr 20, 2018 110.0 8.30 9.50
AVY 180420C00115000 C Apr 20, 2018 115.0 5.60 6.60
AVY 180420C00120000 C Apr 20, 2018 120.0 3.20 3.80
AVY 180420C00125000 C Apr 20, 2018 125.0 1.60 2.05
AVY 180420C00130000 C Apr 20, 2018 130.0 0.70 1.15
AVY 180420P00060000 P Apr 20, 2018 60.0 0.00 4.70
AVY 180420P00065000 P Apr 20, 2018 65.0 0.05 0.60
AVY 180420P00070000 P Apr 20, 2018 70.0 0.10 0.60
AVY 180420P00075000 P Apr 20, 2018 75.0 0.20 0.65
AVY 180420P00080000 P Apr 20, 2018 80.0 0.25 0.65
AVY 180420P00085000 P Apr 20, 2018 85.0 0.00 0.70
AVY 180420P00090000 P Apr 20, 2018 90.0 0.45 1.25
AVY 180420P00095000 P Apr 20, 2018 95.0 0.65 1.70
AVY 180420P00100000 P Apr 20, 2018 100.0 0.75 1.40
AVY 180420P00105000 P Apr 20, 2018 105.0 1.55 1.95
AVY 180420P00110000 P Apr 20, 2018 110.0 2.60 3.10
AVY 180420P00115000 P Apr 20, 2018 115.0 4.40 4.90
AVY 180420P00120000 P Apr 20, 2018 120.0 6.90 7.80
AVY 180420P00125000 P Apr 20, 2018 125.0 10.30 11.00
AVY 180420P00130000 P Apr 20, 2018 130.0 14.40 15.50
AVY 180720C00065000 C Jul 20, 2018 65.0 49.00 54.00
AVY 180720C00070000 C Jul 20, 2018 70.0 44.00 49.00
AVY 180720C00075000 C Jul 20, 2018 75.0 39.10 44.00
AVY 180720C00080000 C Jul 20, 2018 80.0 34.50 39.30
AVY 180720C00085000 C Jul 20, 2018 85.0 29.50 34.50
AVY 180720C00090000 C Jul 20, 2018 90.0 24.60 29.50
AVY 180720C00095000 C Jul 20, 2018 95.0 22.20 23.70
AVY 180720C00100000 C Jul 20, 2018 100.0 17.80 19.40
AVY 180720C00105000 C Jul 20, 2018 105.0 12.20 14.80
AVY 180720C00110000 C Jul 20, 2018 110.0 9.90 11.20
AVY 180720C00115000 C Jul 20, 2018 115.0 7.60 8.10
AVY 180720C00120000 C Jul 20, 2018 120.0 4.60 5.90
AVY 180720C00125000 C Jul 20, 2018 125.0 3.40 3.90
AVY 180720C00130000 C Jul 20, 2018 130.0 2.05 2.80
AVY 180720C00135000 C Jul 20, 2018 135.0 1.20 1.95
AVY 180720C00140000 C Jul 20, 2018 140.0 0.60 1.70
AVY 180720C00145000 C Jul 20, 2018 145.0 0.25 1.50
AVY 180720C00150000 C Jul 20, 2018 150.0 0.15 1.50
AVY 180720C00155000 C Jul 20, 2018 155.0 0.00 0.75
AVY 180720P00065000 P Jul 20, 2018 65.0 0.30 0.80
AVY 180720P00070000 P Jul 20, 2018 70.0 0.10 0.85
AVY 180720P00075000 P Jul 20, 2018 75.0 0.40 0.95
AVY 180720P00080000 P Jul 20, 2018 80.0 0.00 1.05
AVY 180720P00085000 P Jul 20, 2018 85.0 0.60 1.25
AVY 180720P00090000 P Jul 20, 2018 90.0 1.05 1.50
AVY 180720P00095000 P Jul 20, 2018 95.0 1.40 2.00
AVY 180720P00100000 P Jul 20, 2018 100.0 2.05 3.20
AVY 180720P00105000 P Jul 20, 2018 105.0 3.00 3.40
AVY 180720P00110000 P Jul 20, 2018 110.0 4.40 4.90
AVY 180720P00115000 P Jul 20, 2018 115.0 6.30 6.70
AVY 180720P00120000 P Jul 20, 2018 120.0 8.80 9.30
AVY 180720P00125000 P Jul 20, 2018 125.0 12.00 13.40
AVY 180720P00130000 P Jul 20, 2018 130.0 14.90 17.90
AVY 180720P00135000 P Jul 20, 2018 135.0 17.80 22.30
AVY 180720P00140000 P Jul 20, 2018 140.0 22.30 27.00
AVY 180720P00145000 P Jul 20, 2018 145.0 27.10 32.00
AVY 180720P00150000 P Jul 20, 2018 150.0 32.10 37.00
AVY 180720P00155000 P Jul 20, 2018 155.0 37.00 42.00
OPRA data is delayed 15 minutes.