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 (2017-03-03)Premium Content

Avery Dennison Corp (AVY)
As of Mar 23 2017 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AVY 170421C00040000 C 04/21/17 40.0 38.20 41.00
AVY 170421C00045000 C 04/21/17 45.0 32.10 37.00
AVY 170421C00050000 C 04/21/17 50.0 27.10 32.00
AVY 170421C00055000 C 04/21/17 55.0 22.00 26.10
AVY 170421C00060000 C 04/21/17 60.0 17.40 21.70
AVY 170421C00065000 C 04/21/17 65.0 12.10 16.40
AVY 170421C00070000 C 04/21/17 70.0 8.40 10.60
AVY 170421C00075000 C 04/21/17 75.0 4.00 5.50
AVY 170421C00080000 C 04/21/17 80.0 1.15 1.50
AVY 170421C00085000 C 04/21/17 85.0 0.00 0.30
AVY 170421C00090000 C 04/21/17 90.0 0.00 0.75
AVY 170421C00095000 C 04/21/17 95.0 0.00 0.80
AVY 170421C00100000 C 04/21/17 100.0 0.00 0.80
AVY 170421C00105000 C 04/21/17 105.0 0.00 0.75
AVY 170421C00110000 C 04/21/17 110.0 0.00 0.80
AVY 170421C00115000 C 04/21/17 115.0 0.00 0.75
AVY 170421P00040000 P 04/21/17 40.0 0.00 0.40
AVY 170421P00045000 P 04/21/17 45.0 0.00 0.40
AVY 170421P00050000 P 04/21/17 50.0 0.00 0.40
AVY 170421P00055000 P 04/21/17 55.0 0.00 0.40
AVY 170421P00060000 P 04/21/17 60.0 0.00 0.40
AVY 170421P00065000 P 04/21/17 65.0 0.00 0.40
AVY 170421P00070000 P 04/21/17 70.0 0.00 0.45
AVY 170421P00075000 P 04/21/17 75.0 0.25 0.45
AVY 170421P00080000 P 04/21/17 80.0 1.55 1.80
AVY 170421P00085000 P 04/21/17 85.0 4.70 6.50
AVY 170421P00090000 P 04/21/17 90.0 8.60 12.90
AVY 170421P00095000 P 04/21/17 95.0 13.70 17.90
AVY 170421P00100000 P 04/21/17 100.0 18.70 22.90
AVY 170421P00105000 P 04/21/17 105.0 23.60 28.00
AVY 170421P00110000 P 04/21/17 110.0 28.70 32.80
AVY 170421P00115000 P 04/21/17 115.0 33.70 37.80
AVY 170519C00045000 C 05/19/17 45.0 32.10 36.40
AVY 170519C00050000 C 05/19/17 50.0 27.00 31.90
AVY 170519C00055000 C 05/19/17 55.0 22.00 26.90
AVY 170519C00060000 C 05/19/17 60.0 17.50 22.30
AVY 170519C00065000 C 05/19/17 65.0 12.80 17.50
AVY 170519C00070000 C 05/19/17 70.0 9.20 11.10
AVY 170519C00075000 C 05/19/17 75.0 5.60 6.20
AVY 170519C00080000 C 05/19/17 80.0 2.35 2.75
AVY 170519C00085000 C 05/19/17 85.0 0.65 0.95
AVY 170519C00090000 C 05/19/17 90.0 0.00 0.55
AVY 170519C00095000 C 05/19/17 95.0 0.00 0.45
AVY 170519C00100000 C 05/19/17 100.0 0.00 0.40
AVY 170519C00105000 C 05/19/17 105.0 0.00 0.40
AVY 170519C00110000 C 05/19/17 110.0 0.00 0.40
AVY 170519C00115000 C 05/19/17 115.0 0.00 0.40
AVY 170519P00045000 P 05/19/17 45.0 0.00 0.45
AVY 170519P00050000 P 05/19/17 50.0 0.00 0.45
AVY 170519P00055000 P 05/19/17 55.0 0.00 0.45
AVY 170519P00060000 P 05/19/17 60.0 0.00 0.45
AVY 170519P00065000 P 05/19/17 65.0 0.05 0.55
AVY 170519P00070000 P 05/19/17 70.0 0.30 0.70
AVY 170519P00075000 P 05/19/17 75.0 0.95 1.35
AVY 170519P00080000 P 05/19/17 80.0 2.55 2.95
AVY 170519P00085000 P 05/19/17 85.0 5.90 6.50
AVY 170519P00090000 P 05/19/17 90.0 9.30 12.90
AVY 170519P00095000 P 05/19/17 95.0 13.20 18.00
AVY 170519P00100000 P 05/19/17 100.0 18.10 23.00
AVY 170519P00105000 P 05/19/17 105.0 23.10 28.00
AVY 170519P00110000 P 05/19/17 110.0 28.10 33.00
AVY 170519P00115000 P 05/19/17 115.0 33.60 37.90
AVY 170721C00040000 C 07/21/17 40.0 37.20 41.30
AVY 170721C00045000 C 07/21/17 45.0 32.00 36.90
AVY 170721C00050000 C 07/21/17 50.0 27.00 31.80
AVY 170721C00055000 C 07/21/17 55.0 22.00 26.50
AVY 170721C00060000 C 07/21/17 60.0 17.60 22.40
AVY 170721C00065000 C 07/21/17 65.0 12.00 16.00
AVY 170721C00070000 C 07/21/17 70.0 9.50 11.00
AVY 170721C00075000 C 07/21/17 75.0 6.10 6.80
AVY 170721C00080000 C 07/21/17 80.0 3.00 3.60
AVY 170721C00085000 C 07/21/17 85.0 1.10 1.55
AVY 170721C00090000 C 07/21/17 90.0 0.15 0.70
AVY 170721C00095000 C 07/21/17 95.0 0.00 0.50
AVY 170721C00100000 C 07/21/17 100.0 0.00 0.45
AVY 170721C00105000 C 07/21/17 105.0 0.00 0.45
AVY 170721P00040000 P 07/21/17 40.0 0.00 0.45
AVY 170721P00045000 P 07/21/17 45.0 0.00 0.50
AVY 170721P00050000 P 07/21/17 50.0 0.00 0.50
AVY 170721P00055000 P 07/21/17 55.0 0.00 0.50
AVY 170721P00060000 P 07/21/17 60.0 0.05 0.55
AVY 170721P00065000 P 07/21/17 65.0 0.30 0.80
AVY 170721P00070000 P 07/21/17 70.0 0.80 1.15
AVY 170721P00075000 P 07/21/17 75.0 1.70 2.10
AVY 170721P00080000 P 07/21/17 80.0 3.40 4.10
AVY 170721P00085000 P 07/21/17 85.0 6.20 7.20
AVY 170721P00090000 P 07/21/17 90.0 10.50 12.20
AVY 170721P00095000 P 07/21/17 95.0 13.50 18.40
AVY 170721P00100000 P 07/21/17 100.0 18.60 23.00
AVY 170721P00105000 P 07/21/17 105.0 23.70 27.80
AVY 171020C00040000 C 10/20/17 40.0 37.00 41.50
AVY 171020C00045000 C 10/20/17 45.0 32.00 36.90
AVY 171020C00050000 C 10/20/17 50.0 27.00 31.50
AVY 171020C00055000 C 10/20/17 55.0 22.50 27.00
AVY 171020C00060000 C 10/20/17 60.0 17.50 22.00
AVY 171020C00065000 C 10/20/17 65.0 14.20 16.20
AVY 171020C00070000 C 10/20/17 70.0 10.10 13.40
AVY 171020C00075000 C 10/20/17 75.0 7.10 8.00
AVY 171020C00080000 C 10/20/17 80.0 3.90 4.80
AVY 171020C00085000 C 10/20/17 85.0 1.95 2.80
AVY 171020C00090000 C 10/20/17 90.0 0.85 1.40
AVY 171020C00095000 C 10/20/17 95.0 0.30 1.10
AVY 171020C00100000 C 10/20/17 100.0 0.00 0.55
AVY 171020C00105000 C 10/20/17 105.0 0.00 0.50
AVY 171020C00110000 C 10/20/17 110.0 0.00 0.50
AVY 171020C00115000 C 10/20/17 115.0 0.00 0.50
AVY 171020P00040000 P 10/20/17 40.0 0.00 0.50
AVY 171020P00045000 P 10/20/17 45.0 0.00 0.50
AVY 171020P00050000 P 10/20/17 50.0 0.05 0.55
AVY 171020P00055000 P 10/20/17 55.0 0.20 0.70
AVY 171020P00060000 P 10/20/17 60.0 0.45 0.95
AVY 171020P00065000 P 10/20/17 65.0 0.85 1.40
AVY 171020P00070000 P 10/20/17 70.0 1.40 2.35
AVY 171020P00075000 P 10/20/17 75.0 2.70 3.40
AVY 171020P00080000 P 10/20/17 80.0 4.90 5.60
AVY 171020P00085000 P 10/20/17 85.0 7.50 9.00
AVY 171020P00090000 P 10/20/17 90.0 10.00 13.00
AVY 171020P00095000 P 10/20/17 95.0 15.40 17.40
AVY 171020P00100000 P 10/20/17 100.0 18.80 23.20
AVY 171020P00105000 P 10/20/17 105.0 24.00 28.50
AVY 171020P00110000 P 10/20/17 110.0 29.00 33.50
AVY 171020P00115000 P 10/20/17 115.0 33.60 38.00

OPRA data is delayed 15 minutes.