Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-06-07)Premium Content

Avery Dennison Corp (AVY)
As of Jun 19 2013 5:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AVY 130622C00022500 C 06/22/13 22.5 20.60 21.40
AVY 130622C00025000 C 06/22/13 25.0 18.10 19.20
AVY 130622C00030000 C 06/22/13 30.0 13.10 14.00
AVY 130622C00035000 C 06/22/13 35.0 8.10 9.10
AVY 130622C00040000 C 06/22/13 40.0 3.10 4.30
AVY 130622C00045000 C 06/22/13 45.0 0.00 0.50
AVY 130622C00050000 C 06/22/13 50.0 0.00 0.15
AVY 130622C00055000 C 06/22/13 55.0 0.00 0.15
AVY 130622C00060000 C 06/22/13 60.0 0.00 0.15
AVY 130622P00022500 P 06/22/13 22.5 0.00 0.15
AVY 130622P00025000 P 06/22/13 25.0 0.00 0.15
AVY 130622P00030000 P 06/22/13 30.0 0.00 0.15
AVY 130622P00035000 P 06/22/13 35.0 0.00 0.15
AVY 130622P00040000 P 06/22/13 40.0 0.00 0.15
AVY 130622P00045000 P 06/22/13 45.0 0.70 1.95
AVY 130622P00050000 P 06/22/13 50.0 5.90 6.90
AVY 130622P00055000 P 06/22/13 55.0 10.90 11.80
AVY 130622P00060000 P 06/22/13 60.0 15.90 17.00
AVY 130720C00017500 C 07/20/13 17.5 25.50 26.80
AVY 130720C00020000 C 07/20/13 20.0 23.00 24.30
AVY 130720C00022500 C 07/20/13 22.5 20.50 21.80
AVY 130720C00025000 C 07/20/13 25.0 18.00 19.30
AVY 130720C00030000 C 07/20/13 30.0 13.10 14.00
AVY 130720C00035000 C 07/20/13 35.0 8.00 9.00
AVY 130720C00040000 C 07/20/13 40.0 3.40 4.00
AVY 130720C00045000 C 07/20/13 45.0 0.30 0.45
AVY 130720C00050000 C 07/20/13 50.0 0.00 0.45
AVY 130720C00055000 C 07/20/13 55.0 0.00 0.45
AVY 130720C00060000 C 07/20/13 60.0 0.00 0.45
AVY 130720C00065000 C 07/20/13 65.0 0.00 0.45
AVY 130720P00017500 P 07/20/13 17.5 0.00 0.50
AVY 130720P00020000 P 07/20/13 20.0 0.00 0.50
AVY 130720P00022500 P 07/20/13 22.5 0.00 0.50
AVY 130720P00025000 P 07/20/13 25.0 0.00 0.50
AVY 130720P00030000 P 07/20/13 30.0 0.00 0.45
AVY 130720P00035000 P 07/20/13 35.0 0.00 0.15
AVY 130720P00040000 P 07/20/13 40.0 0.00 0.25
AVY 130720P00045000 P 07/20/13 45.0 1.20 2.30
AVY 130720P00050000 P 07/20/13 50.0 5.70 7.00
AVY 130720P00055000 P 07/20/13 55.0 10.70 12.00
AVY 130720P00060000 P 07/20/13 60.0 15.70 17.00
AVY 130720P00065000 P 07/20/13 65.0 20.70 22.00
AVY 131019C00020000 C 10/19/13 20.0 22.80 24.50
AVY 131019C00022500 C 10/19/13 22.5 20.30 22.00
AVY 131019C00025000 C 10/19/13 25.0 17.80 19.50
AVY 131019C00030000 C 10/19/13 30.0 12.90 14.60
AVY 131019C00035000 C 10/19/13 35.0 8.00 9.70
AVY 131019C00040000 C 10/19/13 40.0 3.80 5.30
AVY 131019C00045000 C 10/19/13 45.0 1.15 1.55
AVY 131019C00050000 C 10/19/13 50.0 0.00 0.45
AVY 131019C00055000 C 10/19/13 55.0 0.00 0.20
AVY 131019C00060000 C 10/19/13 60.0 0.00 0.65
AVY 131019P00020000 P 10/19/13 20.0 0.00 0.65
AVY 131019P00022500 P 10/19/13 22.5 0.00 0.70
AVY 131019P00025000 P 10/19/13 25.0 0.00 0.70
AVY 131019P00030000 P 10/19/13 30.0 0.00 0.75
AVY 131019P00035000 P 10/19/13 35.0 0.00 0.40
AVY 131019P00040000 P 10/19/13 40.0 0.85 1.20
AVY 131019P00045000 P 10/19/13 45.0 2.50 3.60
AVY 131019P00050000 P 10/19/13 50.0 6.00 7.50
AVY 131019P00055000 P 10/19/13 55.0 10.80 12.50
AVY 131019P00060000 P 10/19/13 60.0 15.80 17.40
AVY 140118C00022500 C 01/18/14 22.5 20.10 22.30
AVY 140118C00025000 C 01/18/14 25.0 17.60 19.80
AVY 140118C00030000 C 01/18/14 30.0 12.70 14.90
AVY 140118C00035000 C 01/18/14 35.0 8.20 10.20
AVY 140118C00040000 C 01/18/14 40.0 4.80 6.20
AVY 140118C00045000 C 01/18/14 45.0 2.15 3.10
AVY 140118C00050000 C 01/18/14 50.0 0.65 1.00
AVY 140118C00055000 C 01/18/14 55.0 0.00 1.05
AVY 140118C00060000 C 01/18/14 60.0 0.00 0.90
AVY 140118C00065000 C 01/18/14 65.0 0.00 0.85
AVY 140118P00022500 P 01/18/14 22.5 0.00 0.95
AVY 140118P00025000 P 01/18/14 25.0 0.00 0.95
AVY 140118P00030000 P 01/18/14 30.0 0.00 1.10
AVY 140118P00035000 P 01/18/14 35.0 0.20 1.20
AVY 140118P00040000 P 01/18/14 40.0 1.40 2.50
AVY 140118P00045000 P 01/18/14 45.0 3.20 4.50
AVY 140118P00050000 P 01/18/14 50.0 6.50 8.40
AVY 140118P00055000 P 01/18/14 55.0 11.00 13.10
AVY 140118P00060000 P 01/18/14 60.0 15.80 17.90
AVY 140118P00065000 P 01/18/14 65.0 20.70 22.90