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 (2017-09-01)Premium Content

Avery Dennison Corp (AVY)
As of Oct 17 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AVY 171020C00040000 C 10/20/17 40.0 59.10 64.00
AVY 171020C00045000 C 10/20/17 45.0 54.10 59.00
AVY 171020C00050000 C 10/20/17 50.0 49.00 53.90
AVY 171020C00055000 C 10/20/17 55.0 44.00 48.90
AVY 171020C00060000 C 10/20/17 60.0 38.50 42.20
AVY 171020C00065000 C 10/20/17 65.0 34.00 38.90
AVY 171020C00070000 C 10/20/17 70.0 29.00 33.90
AVY 171020C00075000 C 10/20/17 75.0 24.10 29.00
AVY 171020C00080000 C 10/20/17 80.0 19.00 23.90
AVY 171020C00085000 C 10/20/17 85.0 14.30 18.80
AVY 171020C00090000 C 10/20/17 90.0 9.10 13.90
AVY 171020C00095000 C 10/20/17 95.0 6.40 6.80
AVY 171020C00100000 C 10/20/17 100.0 1.70 2.00
AVY 171020C00105000 C 10/20/17 105.0 0.00 0.45
AVY 171020C00110000 C 10/20/17 110.0 0.00 0.40
AVY 171020C00115000 C 10/20/17 115.0 0.00 0.40
AVY 171020P00040000 P 10/20/17 40.0 0.00 0.40
AVY 171020P00045000 P 10/20/17 45.0 0.00 0.40
AVY 171020P00050000 P 10/20/17 50.0 0.00 5.00
AVY 171020P00055000 P 10/20/17 55.0 0.00 0.40
AVY 171020P00060000 P 10/20/17 60.0 0.00 0.40
AVY 171020P00065000 P 10/20/17 65.0 0.00 0.40
AVY 171020P00070000 P 10/20/17 70.0 0.00 0.40
AVY 171020P00075000 P 10/20/17 75.0 0.00 0.40
AVY 171020P00080000 P 10/20/17 80.0 0.00 0.40
AVY 171020P00085000 P 10/20/17 85.0 0.00 0.40
AVY 171020P00090000 P 10/20/17 90.0 0.00 1.20
AVY 171020P00095000 P 10/20/17 95.0 0.00 0.45
AVY 171020P00100000 P 10/20/17 100.0 0.10 0.25
AVY 171020P00105000 P 10/20/17 105.0 3.10 4.10
AVY 171020P00110000 P 10/20/17 110.0 6.60 10.90
AVY 171020P00115000 P 10/20/17 115.0 11.20 15.80
AVY 171117C00060000 C 11/17/17 60.0 39.10 44.00
AVY 171117C00065000 C 11/17/17 65.0 34.10 39.00
AVY 171117C00070000 C 11/17/17 70.0 29.20 33.90
AVY 171117C00075000 C 11/17/17 75.0 24.20 28.90
AVY 171117C00080000 C 11/17/17 80.0 19.50 24.40
AVY 171117C00085000 C 11/17/17 85.0 14.60 18.40
AVY 171117C00090000 C 11/17/17 90.0 11.60 12.60
AVY 171117C00095000 C 11/17/17 95.0 7.00 7.80
AVY 171117C00100000 C 11/17/17 100.0 3.40 3.90
AVY 171117C00105000 C 11/17/17 105.0 1.05 1.35
AVY 171117C00110000 C 11/17/17 110.0 0.15 0.40
AVY 171117C00115000 C 11/17/17 115.0 0.00 0.50
AVY 171117C00120000 C 11/17/17 120.0 0.00 0.45
AVY 171117C00125000 C 11/17/17 125.0 0.00 0.40
AVY 171117C00130000 C 11/17/17 130.0 0.00 0.40
AVY 171117P00060000 P 11/17/17 60.0 0.00 0.45
AVY 171117P00065000 P 11/17/17 65.0 0.00 0.50
AVY 171117P00070000 P 11/17/17 70.0 0.00 0.50
AVY 171117P00075000 P 11/17/17 75.0 0.00 0.30
AVY 171117P00080000 P 11/17/17 80.0 0.10 0.20
AVY 171117P00085000 P 11/17/17 85.0 0.05 0.30
AVY 171117P00090000 P 11/17/17 90.0 0.25 0.40
AVY 171117P00095000 P 11/17/17 95.0 0.60 0.80
AVY 171117P00100000 P 11/17/17 100.0 1.60 1.95
AVY 171117P00105000 P 11/17/17 105.0 4.10 4.80
AVY 171117P00110000 P 11/17/17 110.0 8.10 9.10
AVY 171117P00115000 P 11/17/17 115.0 11.00 16.00
AVY 171117P00120000 P 11/17/17 120.0 16.00 21.00
AVY 171117P00125000 P 11/17/17 125.0 21.00 26.00
AVY 171117P00130000 P 11/17/17 130.0 26.10 31.00
AVY 180119C00045000 C 01/19/18 45.0 55.00 58.10
AVY 180119C00050000 C 01/19/18 50.0 49.10 54.00
AVY 180119C00055000 C 01/19/18 55.0 44.60 48.50
AVY 180119C00060000 C 01/19/18 60.0 40.10 43.00
AVY 180119C00065000 C 01/19/18 65.0 34.80 39.30
AVY 180119C00070000 C 01/19/18 70.0 30.70 33.40
AVY 180119C00075000 C 01/19/18 75.0 25.00 29.10
AVY 180119C00080000 C 01/19/18 80.0 19.70 24.40
AVY 180119C00085000 C 01/19/18 85.0 14.60 19.50
AVY 180119C00090000 C 01/19/18 90.0 11.40 12.70
AVY 180119C00095000 C 01/19/18 95.0 7.40 8.20
AVY 180119C00100000 C 01/19/18 100.0 3.90 4.60
AVY 180119C00105000 C 01/19/18 105.0 1.85 2.05
AVY 180119C00110000 C 01/19/18 110.0 0.65 1.25
AVY 180119C00115000 C 01/19/18 115.0 0.15 0.75
AVY 180119P00045000 P 01/19/18 45.0 0.00 0.50
AVY 180119P00050000 P 01/19/18 50.0 0.00 2.50
AVY 180119P00055000 P 01/19/18 55.0 0.00 0.60
AVY 180119P00060000 P 01/19/18 60.0 0.00 0.65
AVY 180119P00065000 P 01/19/18 65.0 0.05 0.15
AVY 180119P00070000 P 01/19/18 70.0 0.10 0.20
AVY 180119P00075000 P 01/19/18 75.0 0.10 0.30
AVY 180119P00080000 P 01/19/18 80.0 0.15 1.65
AVY 180119P00085000 P 01/19/18 85.0 0.40 0.55
AVY 180119P00090000 P 01/19/18 90.0 0.60 1.75
AVY 180119P00095000 P 01/19/18 95.0 1.25 1.70
AVY 180119P00100000 P 01/19/18 100.0 2.70 2.90
AVY 180119P00105000 P 01/19/18 105.0 5.20 5.60
AVY 180119P00110000 P 01/19/18 110.0 8.80 9.90
AVY 180119P00115000 P 01/19/18 115.0 13.00 14.70
AVY 180420C00060000 C 04/20/18 60.0 39.10 44.00
AVY 180420C00065000 C 04/20/18 65.0 34.60 39.50
AVY 180420C00070000 C 04/20/18 70.0 29.60 34.50
AVY 180420C00075000 C 04/20/18 75.0 24.60 29.50
AVY 180420C00080000 C 04/20/18 80.0 19.60 24.50
AVY 180420C00085000 C 04/20/18 85.0 15.60 20.00
AVY 180420C00090000 C 04/20/18 90.0 11.00 15.70
AVY 180420C00095000 C 04/20/18 95.0 8.70 11.40
AVY 180420C00100000 C 04/20/18 100.0 5.80 6.20
AVY 180420C00105000 C 04/20/18 105.0 3.40 3.70
AVY 180420C00110000 C 04/20/18 110.0 1.75 2.05
AVY 180420C00115000 C 04/20/18 115.0 0.80 1.05
AVY 180420C00120000 C 04/20/18 120.0 0.25 1.95
AVY 180420C00125000 C 04/20/18 125.0 0.00 5.00
AVY 180420C00130000 C 04/20/18 130.0 0.00 0.85
AVY 180420P00060000 P 04/20/18 60.0 0.20 0.60
AVY 180420P00065000 P 04/20/18 65.0 0.05 4.90
AVY 180420P00070000 P 04/20/18 70.0 0.05 4.90
AVY 180420P00075000 P 04/20/18 75.0 0.40 1.90
AVY 180420P00080000 P 04/20/18 80.0 0.55 2.00
AVY 180420P00085000 P 04/20/18 85.0 0.90 1.95
AVY 180420P00090000 P 04/20/18 90.0 1.45 1.75
AVY 180420P00095000 P 04/20/18 95.0 2.40 2.85
AVY 180420P00100000 P 04/20/18 100.0 4.00 4.60
AVY 180420P00105000 P 04/20/18 105.0 6.70 7.70
AVY 180420P00110000 P 04/20/18 110.0 8.30 11.90
AVY 180420P00115000 P 04/20/18 115.0 12.40 16.70
AVY 180420P00120000 P 04/20/18 120.0 16.60 21.50
AVY 180420P00125000 P 04/20/18 125.0 21.60 26.50
AVY 180420P00130000 P 04/20/18 130.0 26.60 31.50

OPRA data is delayed 15 minutes.