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 (2016-12-02)Premium Content

Avery Dennison Corp (AVY)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AVY 170217C00040000 C 02/17/17 40.0 30.40 33.60
AVY 170217C00045000 C 02/17/17 45.0 25.00 29.50
AVY 170217C00050000 C 02/17/17 50.0 20.20 25.00
AVY 170217C00055000 C 02/17/17 55.0 15.20 20.00
AVY 170217C00060000 C 02/17/17 60.0 10.20 14.90
AVY 170217C00065000 C 02/17/17 65.0 7.20 8.70
AVY 170217C00070000 C 02/17/17 70.0 3.20 3.80
AVY 170217C00075000 C 02/17/17 75.0 0.85 1.10
AVY 170217C00080000 C 02/17/17 80.0 0.05 0.45
AVY 170217C00085000 C 02/17/17 85.0 0.00 0.45
AVY 170217C00090000 C 02/17/17 90.0 0.00 0.40
AVY 170217C00095000 C 02/17/17 95.0 0.00 0.40
AVY 170217C00100000 C 02/17/17 100.0 0.00 0.40
AVY 170217C00105000 C 02/17/17 105.0 0.00 0.40
AVY 170217P00040000 P 02/17/17 40.0 0.00 0.40
AVY 170217P00045000 P 02/17/17 45.0 0.00 0.40
AVY 170217P00050000 P 02/17/17 50.0 0.00 0.50
AVY 170217P00055000 P 02/17/17 55.0 0.00 0.50
AVY 170217P00060000 P 02/17/17 60.0 0.00 0.45
AVY 170217P00065000 P 02/17/17 65.0 0.10 0.60
AVY 170217P00070000 P 02/17/17 70.0 0.85 1.35
AVY 170217P00075000 P 02/17/17 75.0 3.10 4.10
AVY 170217P00080000 P 02/17/17 80.0 5.70 10.20
AVY 170217P00085000 P 02/17/17 85.0 10.70 15.10
AVY 170217P00090000 P 02/17/17 90.0 15.50 20.00
AVY 170217P00095000 P 02/17/17 95.0 20.50 25.00
AVY 170217P00100000 P 02/17/17 100.0 25.50 30.00
AVY 170217P00105000 P 02/17/17 105.0 31.70 34.10
AVY 170421C00040000 C 04/21/17 40.0 31.30 33.50
AVY 170421C00045000 C 04/21/17 45.0 25.20 29.90
AVY 170421C00050000 C 04/21/17 50.0 20.20 25.00
AVY 170421C00055000 C 04/21/17 55.0 15.20 19.90
AVY 170421C00060000 C 04/21/17 60.0 10.50 14.90
AVY 170421C00065000 C 04/21/17 65.0 7.70 8.90
AVY 170421C00070000 C 04/21/17 70.0 4.00 4.50
AVY 170421C00075000 C 04/21/17 75.0 1.55 2.05
AVY 170421C00080000 C 04/21/17 80.0 0.40 0.95
AVY 170421C00085000 C 04/21/17 85.0 0.00 0.50
AVY 170421C00090000 C 04/21/17 90.0 0.00 0.50
AVY 170421C00095000 C 04/21/17 95.0 0.00 0.50
AVY 170421C00100000 C 04/21/17 100.0 0.00 0.40
AVY 170421C00105000 C 04/21/17 105.0 0.00 0.50
AVY 170421C00110000 C 04/21/17 110.0 0.00 0.40
AVY 170421C00115000 C 04/21/17 115.0 0.00 0.40
AVY 170421P00040000 P 04/21/17 40.0 0.00 0.45
AVY 170421P00045000 P 04/21/17 45.0 0.00 0.45
AVY 170421P00050000 P 04/21/17 50.0 0.00 0.50
AVY 170421P00055000 P 04/21/17 55.0 0.05 0.55
AVY 170421P00060000 P 04/21/17 60.0 0.20 0.70
AVY 170421P00065000 P 04/21/17 65.0 0.70 1.20
AVY 170421P00070000 P 04/21/17 70.0 1.95 2.30
AVY 170421P00075000 P 04/21/17 75.0 4.40 4.80
AVY 170421P00080000 P 04/21/17 80.0 7.50 9.00
AVY 170421P00085000 P 04/21/17 85.0 11.20 15.60
AVY 170421P00090000 P 04/21/17 90.0 16.00 20.50
AVY 170421P00095000 P 04/21/17 95.0 20.80 25.50
AVY 170421P00100000 P 04/21/17 100.0 25.80 30.40
AVY 170421P00105000 P 04/21/17 105.0 30.80 35.40
AVY 170421P00110000 P 04/21/17 110.0 35.70 40.40
AVY 170421P00115000 P 04/21/17 115.0 42.00 44.10
AVY 170721C00040000 C 07/21/17 40.0 31.50 33.80
AVY 170721C00045000 C 07/21/17 45.0 25.20 30.00
AVY 170721C00050000 C 07/21/17 50.0 20.50 25.00
AVY 170721C00055000 C 07/21/17 55.0 15.60 19.90
AVY 170721C00060000 C 07/21/17 60.0 12.20 14.30
AVY 170721C00065000 C 07/21/17 65.0 8.30 9.80
AVY 170721C00070000 C 07/21/17 70.0 5.00 5.70
AVY 170721C00075000 C 07/21/17 75.0 2.75 3.20
AVY 170721C00080000 C 07/21/17 80.0 1.25 1.65
AVY 170721C00085000 C 07/21/17 85.0 0.55 1.00
AVY 170721C00090000 C 07/21/17 90.0 0.00 0.55
AVY 170721C00095000 C 07/21/17 95.0 0.00 0.50
AVY 170721C00100000 C 07/21/17 100.0 0.00 0.50
AVY 170721C00105000 C 07/21/17 105.0 0.00 0.50
AVY 170721P00040000 P 07/21/17 40.0 0.00 0.50
AVY 170721P00045000 P 07/21/17 45.0 0.05 0.55
AVY 170721P00050000 P 07/21/17 50.0 0.10 0.60
AVY 170721P00055000 P 07/21/17 55.0 0.35 1.25
AVY 170721P00060000 P 07/21/17 60.0 0.75 1.55
AVY 170721P00065000 P 07/21/17 65.0 1.65 2.10
AVY 170721P00070000 P 07/21/17 70.0 3.30 3.70
AVY 170721P00075000 P 07/21/17 75.0 5.60 6.30
AVY 170721P00080000 P 07/21/17 80.0 8.70 10.30
AVY 170721P00085000 P 07/21/17 85.0 12.60 15.00
AVY 170721P00090000 P 07/21/17 90.0 16.60 20.90
AVY 170721P00095000 P 07/21/17 95.0 21.10 25.80
AVY 170721P00100000 P 07/21/17 100.0 26.00 30.70
AVY 170721P00105000 P 07/21/17 105.0 32.00 34.70

OPRA data is delayed 15 minutes.