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 (2015-12-04)Premium Content

Avery Dennison Corp (AVY)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AVY 160219C00035000 C 02/19/16 35.0 26.60 30.50
AVY 160219C00040000 C 02/19/16 40.0 21.80 25.70
AVY 160219C00045000 C 02/19/16 45.0 16.00 20.50
AVY 160219C00050000 C 02/19/16 50.0 11.90 15.70
AVY 160219C00055000 C 02/19/16 55.0 7.50 10.60
AVY 160219C00060000 C 02/19/16 60.0 3.10 3.70
AVY 160219C00065000 C 02/19/16 65.0 0.40 0.60
AVY 160219C00070000 C 02/19/16 70.0 0.00 0.25
AVY 160219C00075000 C 02/19/16 75.0 0.00 1.10
AVY 160219C00080000 C 02/19/16 80.0 0.00 0.85
AVY 160219C00085000 C 02/19/16 85.0 0.00 0.95
AVY 160219C00090000 C 02/19/16 90.0 0.00 1.15
AVY 160219C00095000 C 02/19/16 95.0 0.00 0.90
AVY 160219P00035000 P 02/19/16 35.0 0.00 1.15
AVY 160219P00040000 P 02/19/16 40.0 0.00 0.85
AVY 160219P00045000 P 02/19/16 45.0 0.00 0.85
AVY 160219P00050000 P 02/19/16 50.0 0.00 0.25
AVY 160219P00055000 P 02/19/16 55.0 0.00 0.25
AVY 160219P00060000 P 02/19/16 60.0 0.30 0.45
AVY 160219P00065000 P 02/19/16 65.0 2.10 2.65
AVY 160219P00070000 P 02/19/16 70.0 5.30 8.80
AVY 160219P00075000 P 02/19/16 75.0 9.70 14.20
AVY 160219P00080000 P 02/19/16 80.0 14.70 19.20
AVY 160219P00085000 P 02/19/16 85.0 19.70 24.30
AVY 160219P00090000 P 02/19/16 90.0 24.60 29.20
AVY 160219P00095000 P 02/19/16 95.0 30.20 34.10
AVY 160318C00030000 C 03/18/16 30.0 31.50 35.40
AVY 160318C00035000 C 03/18/16 35.0 26.00 30.50
AVY 160318C00040000 C 03/18/16 40.0 21.00 25.50
AVY 160318C00045000 C 03/18/16 45.0 16.00 20.50
AVY 160318C00050000 C 03/18/16 50.0 11.00 15.50
AVY 160318C00055000 C 03/18/16 55.0 7.80 10.90
AVY 160318C00060000 C 03/18/16 60.0 3.90 4.20
AVY 160318C00065000 C 03/18/16 65.0 1.10 1.35
AVY 160318C00070000 C 03/18/16 70.0 0.15 0.40
AVY 160318C00075000 C 03/18/16 75.0 0.00 0.25
AVY 160318C00080000 C 03/18/16 80.0 0.00 0.25
AVY 160318C00085000 C 03/18/16 85.0 0.00 0.70
AVY 160318C00090000 C 03/18/16 90.0 0.00 0.80
AVY 160318P00030000 P 03/18/16 30.0 0.00 0.80
AVY 160318P00035000 P 03/18/16 35.0 0.00 0.80
AVY 160318P00040000 P 03/18/16 40.0 0.00 0.25
AVY 160318P00045000 P 03/18/16 45.0 0.05 0.25
AVY 160318P00050000 P 03/18/16 50.0 0.10 0.30
AVY 160318P00055000 P 03/18/16 55.0 0.25 0.45
AVY 160318P00060000 P 03/18/16 60.0 1.10 1.30
AVY 160318P00065000 P 03/18/16 65.0 3.30 3.70
AVY 160318P00070000 P 03/18/16 70.0 7.20 7.80
AVY 160318P00075000 P 03/18/16 75.0 10.00 14.70
AVY 160318P00080000 P 03/18/16 80.0 15.00 19.60
AVY 160318P00085000 P 03/18/16 85.0 20.00 24.60
AVY 160318P00090000 P 03/18/16 90.0 25.30 29.60
AVY 160415C00035000 C 04/15/16 35.0 26.90 30.40
AVY 160415C00040000 C 04/15/16 40.0 21.60 25.40
AVY 160415C00045000 C 04/15/16 45.0 16.60 20.70
AVY 160415C00050000 C 04/15/16 50.0 11.20 15.60
AVY 160415C00055000 C 04/15/16 55.0 8.30 8.80
AVY 160415C00060000 C 04/15/16 60.0 4.30 4.80
AVY 160415C00065000 C 04/15/16 65.0 1.85 2.00
AVY 160415C00070000 C 04/15/16 70.0 0.40 0.75
AVY 160415C00075000 C 04/15/16 75.0 0.10 0.35
AVY 160415C00080000 C 04/15/16 80.0 0.00 0.25
AVY 160415C00085000 C 04/15/16 85.0 0.00 0.25
AVY 160415C00090000 C 04/15/16 90.0 0.00 0.25
AVY 160415P00035000 P 04/15/16 35.0 0.00 0.25
AVY 160415P00040000 P 04/15/16 40.0 0.05 0.25
AVY 160415P00045000 P 04/15/16 45.0 0.15 0.35
AVY 160415P00050000 P 04/15/16 50.0 0.20 0.45
AVY 160415P00055000 P 04/15/16 55.0 0.45 0.80
AVY 160415P00060000 P 04/15/16 60.0 1.65 1.90
AVY 160415P00065000 P 04/15/16 65.0 3.90 4.30
AVY 160415P00070000 P 04/15/16 70.0 7.50 8.10
AVY 160415P00075000 P 04/15/16 75.0 10.70 14.60
AVY 160415P00080000 P 04/15/16 80.0 15.00 19.60
AVY 160415P00085000 P 04/15/16 85.0 20.00 24.50
AVY 160415P00090000 P 04/15/16 90.0 25.30 29.40
AVY 160715C00035000 C 07/15/16 35.0 26.50 30.70
AVY 160715C00040000 C 07/15/16 40.0 21.10 25.70
AVY 160715C00045000 C 07/15/16 45.0 16.10 20.70
AVY 160715C00050000 C 07/15/16 50.0 13.00 16.00
AVY 160715C00055000 C 07/15/16 55.0 9.00 9.60
AVY 160715C00060000 C 07/15/16 60.0 5.50 6.10
AVY 160715C00065000 C 07/15/16 65.0 3.20 3.40
AVY 160715C00070000 C 07/15/16 70.0 1.55 1.80
AVY 160715C00075000 C 07/15/16 75.0 0.60 1.00
AVY 160715C00080000 C 07/15/16 80.0 0.20 0.60
AVY 160715C00085000 C 07/15/16 85.0 0.05 0.40
AVY 160715C00090000 C 07/15/16 90.0 0.00 0.30
AVY 160715C00095000 C 07/15/16 95.0 0.00 0.25
AVY 160715P00035000 P 07/15/16 35.0 0.15 0.45
AVY 160715P00040000 P 07/15/16 40.0 0.25 0.55
AVY 160715P00045000 P 07/15/16 45.0 0.35 0.65
AVY 160715P00050000 P 07/15/16 50.0 0.60 1.00
AVY 160715P00055000 P 07/15/16 55.0 1.60 1.85
AVY 160715P00060000 P 07/15/16 60.0 3.10 3.40
AVY 160715P00065000 P 07/15/16 65.0 5.40 5.90
AVY 160715P00070000 P 07/15/16 70.0 8.70 9.40
AVY 160715P00075000 P 07/15/16 75.0 12.90 13.70
AVY 160715P00080000 P 07/15/16 80.0 16.00 20.00
AVY 160715P00085000 P 07/15/16 85.0 20.30 25.00
AVY 160715P00090000 P 07/15/16 90.0 25.30 29.70
AVY 160715P00095000 P 07/15/16 95.0 30.20 34.80

OPRA data is delayed 15 minutes.