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 (2016-06-03)Premium Content

Avery Dennison Corp (AVY)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AVY 160819C00040000 C 08/19/16 40.0 31.30 33.20
AVY 160819C00045000 C 08/19/16 45.0 25.60 29.60
AVY 160819C00050000 C 08/19/16 50.0 20.60 24.50
AVY 160819C00055000 C 08/19/16 55.0 15.10 19.10
AVY 160819C00060000 C 08/19/16 60.0 11.40 13.90
AVY 160819C00065000 C 08/19/16 65.0 7.00 8.40
AVY 160819C00070000 C 08/19/16 70.0 3.30 3.90
AVY 160819C00075000 C 08/19/16 75.0 0.75 1.05
AVY 160819C00080000 C 08/19/16 80.0 0.00 0.50
AVY 160819C00085000 C 08/19/16 85.0 0.00 0.45
AVY 160819C00090000 C 08/19/16 90.0 0.00 0.45
AVY 160819C00095000 C 08/19/16 95.0 0.00 0.40
AVY 160819C00100000 C 08/19/16 100.0 0.00 0.40
AVY 160819C00105000 C 08/19/16 105.0 0.00 0.40
AVY 160819C00110000 C 08/19/16 110.0 0.00 0.40
AVY 160819P00040000 P 08/19/16 40.0 0.00 0.40
AVY 160819P00045000 P 08/19/16 45.0 0.00 0.40
AVY 160819P00050000 P 08/19/16 50.0 0.00 0.45
AVY 160819P00055000 P 08/19/16 55.0 0.00 0.45
AVY 160819P00060000 P 08/19/16 60.0 0.00 0.50
AVY 160819P00065000 P 08/19/16 65.0 0.05 0.55
AVY 160819P00070000 P 08/19/16 70.0 0.75 1.05
AVY 160819P00075000 P 08/19/16 75.0 3.10 4.00
AVY 160819P00080000 P 08/19/16 80.0 6.50 10.00
AVY 160819P00085000 P 08/19/16 85.0 11.40 14.60
AVY 160819P00090000 P 08/19/16 90.0 15.60 19.60
AVY 160819P00095000 P 08/19/16 95.0 20.10 24.60
AVY 160819P00100000 P 08/19/16 100.0 25.50 29.90
AVY 160819P00105000 P 08/19/16 105.0 30.50 34.90
AVY 160819P00110000 P 08/19/16 110.0 36.80 38.70
AVY 160916C00040000 C 09/16/16 40.0 31.30 33.80
AVY 160916C00045000 C 09/16/16 45.0 25.70 30.00
AVY 160916C00050000 C 09/16/16 50.0 20.70 24.50
AVY 160916C00055000 C 09/16/16 55.0 15.70 19.60
AVY 160916C00060000 C 09/16/16 60.0 11.90 14.10
AVY 160916C00065000 C 09/16/16 65.0 7.20 8.50
AVY 160916C00070000 C 09/16/16 70.0 3.70 4.20
AVY 160916C00075000 C 09/16/16 75.0 1.15 1.40
AVY 160916C00080000 C 09/16/16 80.0 0.15 0.60
AVY 160916C00085000 C 09/16/16 85.0 0.00 0.50
AVY 160916C00090000 C 09/16/16 90.0 0.00 0.45
AVY 160916C00095000 C 09/16/16 95.0 0.00 0.45
AVY 160916C00100000 C 09/16/16 100.0 0.00 0.40
AVY 160916C00105000 C 09/16/16 105.0 0.00 0.40
AVY 160916C00110000 C 09/16/16 110.0 0.00 0.40
AVY 160916P00040000 P 09/16/16 40.0 0.00 0.45
AVY 160916P00045000 P 09/16/16 45.0 0.00 0.45
AVY 160916P00050000 P 09/16/16 50.0 0.00 0.45
AVY 160916P00055000 P 09/16/16 55.0 0.00 0.50
AVY 160916P00060000 P 09/16/16 60.0 0.05 0.50
AVY 160916P00065000 P 09/16/16 65.0 0.45 0.80
AVY 160916P00070000 P 09/16/16 70.0 1.35 1.60
AVY 160916P00075000 P 09/16/16 75.0 3.80 4.30
AVY 160916P00080000 P 09/16/16 80.0 7.50 8.90
AVY 160916P00085000 P 09/16/16 85.0 11.00 15.20
AVY 160916P00090000 P 09/16/16 90.0 16.00 20.00
AVY 160916P00095000 P 09/16/16 95.0 21.00 24.90
AVY 160916P00100000 P 09/16/16 100.0 25.90 30.40
AVY 160916P00105000 P 09/16/16 105.0 31.00 35.50
AVY 160916P00110000 P 09/16/16 110.0 36.50 39.10
AVY 161021C00035000 C 10/21/16 35.0 36.30 38.30
AVY 161021C00040000 C 10/21/16 40.0 30.60 34.50
AVY 161021C00045000 C 10/21/16 45.0 25.60 29.50
AVY 161021C00050000 C 10/21/16 50.0 20.10 24.50
AVY 161021C00055000 C 10/21/16 55.0 15.80 19.70
AVY 161021C00060000 C 10/21/16 60.0 12.00 14.90
AVY 161021C00065000 C 10/21/16 65.0 7.40 8.70
AVY 161021C00070000 C 10/21/16 70.0 4.20 4.70
AVY 161021C00075000 C 10/21/16 75.0 1.65 1.90
AVY 161021C00080000 C 10/21/16 80.0 0.50 0.85
AVY 161021C00085000 C 10/21/16 85.0 0.00 0.50
AVY 161021C00090000 C 10/21/16 90.0 0.00 0.50
AVY 161021C00095000 C 10/21/16 95.0 0.00 0.50
AVY 161021P00035000 P 10/21/16 35.0 0.00 0.50
AVY 161021P00040000 P 10/21/16 40.0 0.00 0.50
AVY 161021P00045000 P 10/21/16 45.0 0.00 0.45
AVY 161021P00050000 P 10/21/16 50.0 0.00 0.50
AVY 161021P00055000 P 10/21/16 55.0 0.00 0.50
AVY 161021P00060000 P 10/21/16 60.0 0.15 0.65
AVY 161021P00065000 P 10/21/16 65.0 0.80 1.15
AVY 161021P00070000 P 10/21/16 70.0 1.85 2.15
AVY 161021P00075000 P 10/21/16 75.0 4.30 4.80
AVY 161021P00080000 P 10/21/16 80.0 7.70 9.20
AVY 161021P00085000 P 10/21/16 85.0 12.40 15.00
AVY 161021P00090000 P 10/21/16 90.0 16.00 20.40
AVY 161021P00095000 P 10/21/16 95.0 22.10 24.10
AVY 170120C00040000 C 01/20/17 40.0 30.90 33.30
AVY 170120C00045000 C 01/20/17 45.0 25.60 29.50
AVY 170120C00050000 C 01/20/17 50.0 20.70 24.70
AVY 170120C00055000 C 01/20/17 55.0 15.90 19.00
AVY 170120C00060000 C 01/20/17 60.0 12.10 14.00
AVY 170120C00065000 C 01/20/17 65.0 7.30 9.70
AVY 170120C00070000 C 01/20/17 70.0 5.30 5.60
AVY 170120C00075000 C 01/20/17 75.0 2.80 3.10
AVY 170120C00080000 C 01/20/17 80.0 1.25 1.55
AVY 170120C00085000 C 01/20/17 85.0 0.40 0.95
AVY 170120C00090000 C 01/20/17 90.0 0.10 0.60
AVY 170120C00095000 C 01/20/17 95.0 0.00 0.50
AVY 170120C00100000 C 01/20/17 100.0 0.00 0.50
AVY 170120C00105000 C 01/20/17 105.0 0.00 0.50
AVY 170120C00110000 C 01/20/17 110.0 0.00 0.50
AVY 170120P00040000 P 01/20/17 40.0 0.00 0.50
AVY 170120P00045000 P 01/20/17 45.0 0.00 0.50
AVY 170120P00050000 P 01/20/17 50.0 0.05 0.55
AVY 170120P00055000 P 01/20/17 55.0 0.25 0.75
AVY 170120P00060000 P 01/20/17 60.0 0.45 1.25
AVY 170120P00065000 P 01/20/17 65.0 1.70 1.90
AVY 170120P00070000 P 01/20/17 70.0 3.20 3.50
AVY 170120P00075000 P 01/20/17 75.0 5.70 6.10
AVY 170120P00080000 P 01/20/17 80.0 8.50 10.30
AVY 170120P00085000 P 01/20/17 85.0 11.50 14.80
AVY 170120P00090000 P 01/20/17 90.0 17.60 20.40
AVY 170120P00095000 P 01/20/17 95.0 21.30 25.40
AVY 170120P00100000 P 01/20/17 100.0 25.60 30.20
AVY 170120P00105000 P 01/20/17 105.0 31.00 35.30
AVY 170120P00110000 P 01/20/17 110.0 37.30 39.40

OPRA data is delayed 15 minutes.