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 (2014-06-06)Premium Content

Avery Dennison Corp (AVY)
As of Jul 30 2014 11:02AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AVY 140816C00030000 C 08/16/14 30.0 17.40 18.50
AVY 140816C00035000 C 08/16/14 35.0 12.40 13.50
AVY 140816C00040000 C 08/16/14 40.0 7.40 8.40
AVY 140816C00045000 C 08/16/14 45.0 2.75 3.60
AVY 140816C00050000 C 08/16/14 50.0 0.10 0.35
AVY 140816C00055000 C 08/16/14 55.0 0.00 0.25
AVY 140816C00060000 C 08/16/14 60.0 0.00 0.65
AVY 140816C00065000 C 08/16/14 65.0 0.00 0.65
AVY 140816C00070000 C 08/16/14 70.0 0.00 0.65
AVY 140816C00075000 C 08/16/14 75.0 0.00 0.60
AVY 140816P00030000 P 08/16/14 30.0 0.00 0.70
AVY 140816P00035000 P 08/16/14 35.0 0.00 0.70
AVY 140816P00040000 P 08/16/14 40.0 0.00 0.70
AVY 140816P00045000 P 08/16/14 45.0 0.00 0.40
AVY 140816P00050000 P 08/16/14 50.0 0.80 3.40
AVY 140816P00055000 P 08/16/14 55.0 6.70 7.60
AVY 140816P00060000 P 08/16/14 60.0 11.50 12.80
AVY 140816P00065000 P 08/16/14 65.0 16.50 17.60
AVY 140816P00070000 P 08/16/14 70.0 21.40 22.80
AVY 140816P00075000 P 08/16/14 75.0 26.40 27.60
AVY 140920C00030000 C 09/20/14 30.0 17.50 18.60
AVY 140920C00035000 C 09/20/14 35.0 12.50 13.60
AVY 140920C00040000 C 09/20/14 40.0 5.90 8.40
AVY 140920C00045000 C 09/20/14 45.0 2.80 4.90
AVY 140920C00050000 C 09/20/14 50.0 0.30 0.50
AVY 140920C00055000 C 09/20/14 55.0 0.00 0.85
AVY 140920C00060000 C 09/20/14 60.0 0.00 0.25
AVY 140920C00065000 C 09/20/14 65.0 0.00 0.80
AVY 140920C00070000 C 09/20/14 70.0 0.00 0.25
AVY 140920C00075000 C 09/20/14 75.0 0.00 0.30
AVY 140920P00030000 P 09/20/14 30.0 0.00 0.25
AVY 140920P00035000 P 09/20/14 35.0 0.00 0.25
AVY 140920P00040000 P 09/20/14 40.0 0.00 0.30
AVY 140920P00045000 P 09/20/14 45.0 0.30 1.65
AVY 140920P00050000 P 09/20/14 50.0 0.90 4.10
AVY 140920P00055000 P 09/20/14 55.0 7.00 7.90
AVY 140920P00060000 P 09/20/14 60.0 11.90 13.00
AVY 140920P00065000 P 09/20/14 65.0 16.90 18.00
AVY 140920P00070000 P 09/20/14 70.0 21.80 23.30
AVY 140920P00075000 P 09/20/14 75.0 26.70 28.00
AVY 141018C00025000 C 10/18/14 25.0 22.50 23.70
AVY 141018C00030000 C 10/18/14 30.0 17.30 18.50
AVY 141018C00035000 C 10/18/14 35.0 12.30 13.60
AVY 141018C00040000 C 10/18/14 40.0 7.50 8.50
AVY 141018C00045000 C 10/18/14 45.0 1.85 3.90
AVY 141018C00050000 C 10/18/14 50.0 0.25 1.00
AVY 141018C00055000 C 10/18/14 55.0 0.00 0.30
AVY 141018C00060000 C 10/18/14 60.0 0.00 1.05
AVY 141018C00065000 C 10/18/14 65.0 0.00 0.30
AVY 141018C00070000 C 10/18/14 70.0 0.00 0.55
AVY 141018P00025000 P 10/18/14 25.0 0.00 0.90
AVY 141018P00030000 P 10/18/14 30.0 0.00 0.95
AVY 141018P00035000 P 10/18/14 35.0 0.00 1.90
AVY 141018P00040000 P 10/18/14 40.0 0.05 0.30
AVY 141018P00045000 P 10/18/14 45.0 0.50 0.90
AVY 141018P00050000 P 10/18/14 50.0 1.00 3.50
AVY 141018P00055000 P 10/18/14 55.0 6.50 8.00
AVY 141018P00060000 P 10/18/14 60.0 11.80 13.00
AVY 141018P00065000 P 10/18/14 65.0 16.80 18.00
AVY 141018P00070000 P 10/18/14 70.0 21.80 22.90
AVY 150117C00025000 C 01/17/15 25.0 22.40 23.60
AVY 150117C00030000 C 01/17/15 30.0 17.50 18.50
AVY 150117C00035000 C 01/17/15 35.0 12.30 13.50
AVY 150117C00040000 C 01/17/15 40.0 7.60 10.40
AVY 150117C00045000 C 01/17/15 45.0 2.40 4.80
AVY 150117C00050000 C 01/17/15 50.0 0.40 1.85
AVY 150117C00055000 C 01/17/15 55.0 0.05 0.65
AVY 150117C00060000 C 01/17/15 60.0 0.00 2.30
AVY 150117C00065000 C 01/17/15 65.0 0.00 0.35
AVY 150117C00070000 C 01/17/15 70.0 0.00 2.30
AVY 150117P00025000 P 01/17/15 25.0 0.00 2.30
AVY 150117P00030000 P 01/17/15 30.0 0.00 4.00
AVY 150117P00035000 P 01/17/15 35.0 0.00 2.35
AVY 150117P00040000 P 01/17/15 40.0 0.25 0.70
AVY 150117P00045000 P 01/17/15 45.0 0.35 1.80
AVY 150117P00050000 P 01/17/15 50.0 2.35 4.40
AVY 150117P00055000 P 01/17/15 55.0 6.10 8.50
AVY 150117P00060000 P 01/17/15 60.0 12.20 13.50
AVY 150117P00065000 P 01/17/15 65.0 17.20 18.30
AVY 150117P00070000 P 01/17/15 70.0 22.00 23.30

OPRA data is delayed 15 minutes.