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 (2015-06-05)Premium Content

Avery Dennison Corp (AVY)
As of Aug 4 2015 11:00AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AVY 150821C00035000 C 08/21/15 35.0 24.20 28.00
AVY 150821C00040000 C 08/21/15 40.0 18.70 23.00
AVY 150821C00045000 C 08/21/15 45.0 14.60 16.70
AVY 150821C00050000 C 08/21/15 50.0 8.50 13.00
AVY 150821C00055000 C 08/21/15 55.0 4.90 6.70
AVY 150821C00060000 C 08/21/15 60.0 1.35 1.75
AVY 150821C00065000 C 08/21/15 65.0 0.05 0.35
AVY 150821C00070000 C 08/21/15 70.0 0.00 0.30
AVY 150821C00075000 C 08/21/15 75.0 0.00 0.50
AVY 150821C00080000 C 08/21/15 80.0 0.00 0.60
AVY 150821C00085000 C 08/21/15 85.0 0.00 0.60
AVY 150821C00090000 C 08/21/15 90.0 0.00 0.60
AVY 150821P00035000 P 08/21/15 35.0 0.00 0.60
AVY 150821P00040000 P 08/21/15 40.0 0.00 0.30
AVY 150821P00045000 P 08/21/15 45.0 0.00 0.30
AVY 150821P00050000 P 08/21/15 50.0 0.00 0.35
AVY 150821P00055000 P 08/21/15 55.0 0.00 0.70
AVY 150821P00060000 P 08/21/15 60.0 0.45 0.75
AVY 150821P00065000 P 08/21/15 65.0 3.70 5.40
AVY 150821P00070000 P 08/21/15 70.0 7.60 11.20
AVY 150821P00075000 P 08/21/15 75.0 12.10 16.50
AVY 150821P00080000 P 08/21/15 80.0 17.10 21.50
AVY 150821P00085000 P 08/21/15 85.0 23.30 25.50
AVY 150821P00090000 P 08/21/15 90.0 28.40 30.20
AVY 150918C00035000 C 09/18/15 35.0 23.70 28.00
AVY 150918C00040000 C 09/18/15 40.0 18.70 23.00
AVY 150918C00045000 C 09/18/15 45.0 13.50 18.10
AVY 150918C00050000 C 09/18/15 50.0 9.20 12.60
AVY 150918C00055000 C 09/18/15 55.0 3.70 8.10
AVY 150918C00060000 C 09/18/15 60.0 1.70 2.00
AVY 150918C00065000 C 09/18/15 65.0 0.00 0.45
AVY 150918C00070000 C 09/18/15 70.0 0.00 0.30
AVY 150918C00075000 C 09/18/15 75.0 0.00 0.50
AVY 150918C00080000 C 09/18/15 80.0 0.00 0.60
AVY 150918C00085000 C 09/18/15 85.0 0.00 0.30
AVY 150918C00090000 C 09/18/15 90.0 0.00 0.60
AVY 150918C00095000 C 09/18/15 95.0 0.00 0.80
AVY 150918P00035000 P 09/18/15 35.0 0.00 0.60
AVY 150918P00040000 P 09/18/15 40.0 0.00 0.65
AVY 150918P00045000 P 09/18/15 45.0 0.00 0.35
AVY 150918P00050000 P 09/18/15 50.0 0.00 0.40
AVY 150918P00055000 P 09/18/15 55.0 0.00 0.55
AVY 150918P00060000 P 09/18/15 60.0 1.10 1.50
AVY 150918P00065000 P 09/18/15 65.0 4.20 5.60
AVY 150918P00070000 P 09/18/15 70.0 7.50 11.90
AVY 150918P00075000 P 09/18/15 75.0 12.50 16.60
AVY 150918P00080000 P 09/18/15 80.0 17.50 21.90
AVY 150918P00085000 P 09/18/15 85.0 22.20 26.90
AVY 150918P00090000 P 09/18/15 90.0 27.40 31.80
AVY 150918P00095000 P 09/18/15 95.0 32.50 36.80
AVY 151016C00030000 C 10/16/15 30.0 29.90 31.70
AVY 151016C00035000 C 10/16/15 35.0 23.50 28.00
AVY 151016C00040000 C 10/16/15 40.0 19.50 21.70
AVY 151016C00045000 C 10/16/15 45.0 13.70 18.00
AVY 151016C00050000 C 10/16/15 50.0 8.70 13.00
AVY 151016C00055000 C 10/16/15 55.0 5.10 6.60
AVY 151016C00060000 C 10/16/15 60.0 2.10 2.35
AVY 151016C00065000 C 10/16/15 65.0 0.35 0.85
AVY 151016C00070000 C 10/16/15 70.0 0.00 0.65
AVY 151016C00075000 C 10/16/15 75.0 0.00 0.65
AVY 151016C00080000 C 10/16/15 80.0 0.00 0.30
AVY 151016P00030000 P 10/16/15 30.0 0.00 0.65
AVY 151016P00035000 P 10/16/15 35.0 0.00 0.65
AVY 151016P00040000 P 10/16/15 40.0 0.05 0.70
AVY 151016P00045000 P 10/16/15 45.0 0.05 0.70
AVY 151016P00050000 P 10/16/15 50.0 0.10 0.80
AVY 151016P00055000 P 10/16/15 55.0 0.00 1.50
AVY 151016P00060000 P 10/16/15 60.0 1.50 2.00
AVY 151016P00065000 P 10/16/15 65.0 4.40 6.30
AVY 151016P00070000 P 10/16/15 70.0 8.70 10.50
AVY 151016P00075000 P 10/16/15 75.0 12.50 16.90
AVY 151016P00080000 P 10/16/15 80.0 17.50 21.80
AVY 160115C00030000 C 01/15/16 30.0 28.60 32.90
AVY 160115C00035000 C 01/15/16 35.0 23.60 28.00
AVY 160115C00040000 C 01/15/16 40.0 18.70 23.00
AVY 160115C00045000 C 01/15/16 45.0 13.70 18.00
AVY 160115C00050000 C 01/15/16 50.0 8.80 13.10
AVY 160115C00055000 C 01/15/16 55.0 5.70 7.10
AVY 160115C00060000 C 01/15/16 60.0 3.00 3.90
AVY 160115C00065000 C 01/15/16 65.0 1.05 1.85
AVY 160115C00070000 C 01/15/16 70.0 0.00 1.20
AVY 160115C00075000 C 01/15/16 75.0 0.00 1.00
AVY 160115C00080000 C 01/15/16 80.0 0.00 0.50
AVY 160115C00085000 C 01/15/16 85.0 0.00 0.45
AVY 160115C00090000 C 01/15/16 90.0 0.00 0.45
AVY 160115P00030000 P 01/15/16 30.0 0.00 0.60
AVY 160115P00035000 P 01/15/16 35.0 0.00 0.95
AVY 160115P00040000 P 01/15/16 40.0 0.00 0.65
AVY 160115P00045000 P 01/15/16 45.0 0.00 1.15
AVY 160115P00050000 P 01/15/16 50.0 0.00 1.05
AVY 160115P00055000 P 01/15/16 55.0 1.10 1.75
AVY 160115P00060000 P 01/15/16 60.0 2.70 3.50
AVY 160115P00065000 P 01/15/16 65.0 4.00 8.20
AVY 160115P00070000 P 01/15/16 70.0 8.20 12.70
AVY 160115P00075000 P 01/15/16 75.0 12.90 17.30
AVY 160115P00080000 P 01/15/16 80.0 17.60 22.10
AVY 160115P00085000 P 01/15/16 85.0 22.50 27.00
AVY 160115P00090000 P 01/15/16 90.0 28.80 30.80

OPRA data is delayed 15 minutes.