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 (2014-06-06)Premium Content

Avery Dennison Corp (AVY)
As of Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AVY 140816C00030000 C 08/16/14 30.0 20.30 21.40
AVY 140816C00035000 C 08/16/14 35.0 15.40 16.30
AVY 140816C00040000 C 08/16/14 40.0 10.40 11.30
AVY 140816C00045000 C 08/16/14 45.0 4.60 6.40
AVY 140816C00050000 C 08/16/14 50.0 1.50 1.65
AVY 140816C00055000 C 08/16/14 55.0 0.00 0.30
AVY 140816C00060000 C 08/16/14 60.0 0.00 1.95
AVY 140816C00065000 C 08/16/14 65.0 0.00 1.95
AVY 140816C00070000 C 08/16/14 70.0 0.00 2.50
AVY 140816C00075000 C 08/16/14 75.0 0.00 1.95
AVY 140816P00030000 P 08/16/14 30.0 0.00 2.45
AVY 140816P00035000 P 08/16/14 35.0 0.00 2.00
AVY 140816P00040000 P 08/16/14 40.0 0.00 2.30
AVY 140816P00045000 P 08/16/14 45.0 0.00 0.25
AVY 140816P00050000 P 08/16/14 50.0 0.90 1.10
AVY 140816P00055000 P 08/16/14 55.0 2.10 5.80
AVY 140816P00060000 P 08/16/14 60.0 8.70 9.60
AVY 140816P00065000 P 08/16/14 65.0 13.40 14.70
AVY 140816P00070000 P 08/16/14 70.0 18.40 19.80
AVY 140816P00075000 P 08/16/14 75.0 23.70 25.00
AVY 140920C00030000 C 09/20/14 30.0 18.80 23.10
AVY 140920C00035000 C 09/20/14 35.0 13.80 18.00
AVY 140920C00040000 C 09/20/14 40.0 8.80 13.10
AVY 140920C00045000 C 09/20/14 45.0 4.00 8.40
AVY 140920C00050000 C 09/20/14 50.0 1.75 2.20
AVY 140920C00055000 C 09/20/14 55.0 0.20 0.50
AVY 140920C00060000 C 09/20/14 60.0 0.00 0.95
AVY 140920C00065000 C 09/20/14 65.0 0.00 0.95
AVY 140920C00070000 C 09/20/14 70.0 0.00 0.90
AVY 140920C00075000 C 09/20/14 75.0 0.00 0.90
AVY 140920P00030000 P 09/20/14 30.0 0.00 0.95
AVY 140920P00035000 P 09/20/14 35.0 0.00 1.00
AVY 140920P00040000 P 09/20/14 40.0 0.00 1.05
AVY 140920P00045000 P 09/20/14 45.0 0.00 1.35
AVY 140920P00050000 P 09/20/14 50.0 1.35 1.65
AVY 140920P00055000 P 09/20/14 55.0 2.50 7.00
AVY 140920P00060000 P 09/20/14 60.0 7.60 11.50
AVY 140920P00065000 P 09/20/14 65.0 12.40 16.60
AVY 140920P00070000 P 09/20/14 70.0 17.40 21.60
AVY 140920P00075000 P 09/20/14 75.0 22.30 26.60
AVY 141018C00025000 C 10/18/14 25.0 25.30 26.40
AVY 141018C00030000 C 10/18/14 30.0 20.30 21.40
AVY 141018C00035000 C 10/18/14 35.0 13.80 18.00
AVY 141018C00040000 C 10/18/14 40.0 8.90 13.00
AVY 141018C00045000 C 10/18/14 45.0 4.10 6.60
AVY 141018C00050000 C 10/18/14 50.0 2.00 2.15
AVY 141018C00055000 C 10/18/14 55.0 0.30 0.40
AVY 141018C00060000 C 10/18/14 60.0 0.00 0.85
AVY 141018C00065000 C 10/18/14 65.0 0.00 0.70
AVY 141018C00070000 C 10/18/14 70.0 0.00 2.35
AVY 141018P00025000 P 10/18/14 25.0 0.00 4.70
AVY 141018P00030000 P 10/18/14 30.0 0.00 0.30
AVY 141018P00035000 P 10/18/14 35.0 0.00 4.70
AVY 141018P00040000 P 10/18/14 40.0 0.00 0.95
AVY 141018P00045000 P 10/18/14 45.0 0.40 0.65
AVY 141018P00050000 P 10/18/14 50.0 1.70 1.90
AVY 141018P00055000 P 10/18/14 55.0 2.80 5.30
AVY 141018P00060000 P 10/18/14 60.0 7.70 10.00
AVY 141018P00065000 P 10/18/14 65.0 13.70 15.00
AVY 141018P00070000 P 10/18/14 70.0 18.50 20.00
AVY 150117C00025000 C 01/17/15 25.0 23.80 27.90
AVY 150117C00030000 C 01/17/15 30.0 18.80 22.90
AVY 150117C00035000 C 01/17/15 35.0 13.80 18.00
AVY 150117C00040000 C 01/17/15 40.0 8.90 13.10
AVY 150117C00045000 C 01/17/15 45.0 4.30 8.60
AVY 150117C00050000 C 01/17/15 50.0 2.45 3.00
AVY 150117C00055000 C 01/17/15 55.0 0.50 4.20
AVY 150117C00060000 C 01/17/15 60.0 0.00 4.40
AVY 150117C00065000 C 01/17/15 65.0 0.00 0.50
AVY 150117C00070000 C 01/17/15 70.0 0.00 4.70
AVY 150117P00025000 P 01/17/15 25.0 0.00 4.70
AVY 150117P00030000 P 01/17/15 30.0 0.00 4.60
AVY 150117P00035000 P 01/17/15 35.0 0.00 4.70
AVY 150117P00040000 P 01/17/15 40.0 0.00 2.00
AVY 150117P00045000 P 01/17/15 45.0 0.70 4.40
AVY 150117P00050000 P 01/17/15 50.0 2.15 2.85
AVY 150117P00055000 P 01/17/15 55.0 3.40 7.90
AVY 150117P00060000 P 01/17/15 60.0 7.70 12.10
AVY 150117P00065000 P 01/17/15 65.0 12.70 16.90
AVY 150117P00070000 P 01/17/15 70.0 17.60 21.90

OPRA data is delayed 15 minutes.