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 Aug 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AVY 140920C00030000 C 09/20/14 30.0 17.80 18.80
AVY 140920C00035000 C 09/20/14 35.0 12.80 13.80
AVY 140920C00040000 C 09/20/14 40.0 6.20 8.70
AVY 140920C00045000 C 09/20/14 45.0 2.85 4.00
AVY 140920C00050000 C 09/20/14 50.0 0.10 0.20
AVY 140920C00055000 C 09/20/14 55.0 0.00 0.25
AVY 140920C00060000 C 09/20/14 60.0 0.00 0.25
AVY 140920C00065000 C 09/20/14 65.0 0.00 0.25
AVY 140920C00070000 C 09/20/14 70.0 0.00 0.25
AVY 140920C00075000 C 09/20/14 75.0 0.00 0.25
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 0.25
AVY 140920P00045000 P 09/20/14 45.0 0.00 0.35
AVY 140920P00050000 P 09/20/14 50.0 0.55 4.40
AVY 140920P00055000 P 09/20/14 55.0 4.90 9.00
AVY 140920P00060000 P 09/20/14 60.0 11.60 13.20
AVY 140920P00065000 P 09/20/14 65.0 16.60 17.80
AVY 140920P00070000 P 09/20/14 70.0 21.50 23.20
AVY 140920P00075000 P 09/20/14 75.0 26.50 27.60
AVY 141018C00025000 C 10/18/14 25.0 22.90 23.90
AVY 141018C00030000 C 10/18/14 30.0 17.80 18.80
AVY 141018C00035000 C 10/18/14 35.0 12.90 13.80
AVY 141018C00040000 C 10/18/14 40.0 6.30 8.70
AVY 141018C00045000 C 10/18/14 45.0 2.90 3.70
AVY 141018C00050000 C 10/18/14 50.0 0.35 0.60
AVY 141018C00055000 C 10/18/14 55.0 0.00 0.20
AVY 141018C00060000 C 10/18/14 60.0 0.00 0.25
AVY 141018C00065000 C 10/18/14 65.0 0.00 0.25
AVY 141018C00070000 C 10/18/14 70.0 0.00 0.25
AVY 141018P00025000 P 10/18/14 25.0 0.00 0.35
AVY 141018P00030000 P 10/18/14 30.0 0.00 0.40
AVY 141018P00035000 P 10/18/14 35.0 0.00 0.35
AVY 141018P00040000 P 10/18/14 40.0 0.00 0.40
AVY 141018P00045000 P 10/18/14 45.0 0.30 0.55
AVY 141018P00050000 P 10/18/14 50.0 1.70 3.20
AVY 141018P00055000 P 10/18/14 55.0 5.20 8.50
AVY 141018P00060000 P 10/18/14 60.0 9.80 12.60
AVY 141018P00065000 P 10/18/14 65.0 14.80 17.60
AVY 141018P00070000 P 10/18/14 70.0 21.50 22.70
AVY 150117C00025000 C 01/17/15 25.0 22.60 24.00
AVY 150117C00030000 C 01/17/15 30.0 16.10 20.40
AVY 150117C00035000 C 01/17/15 35.0 11.10 15.50
AVY 150117C00040000 C 01/17/15 40.0 7.60 9.10
AVY 150117C00045000 C 01/17/15 45.0 3.60 4.10
AVY 150117C00050000 C 01/17/15 50.0 1.10 1.35
AVY 150117C00055000 C 01/17/15 55.0 0.15 0.30
AVY 150117C00060000 C 01/17/15 60.0 0.00 0.25
AVY 150117C00065000 C 01/17/15 65.0 0.00 0.25
AVY 150117C00070000 C 01/17/15 70.0 0.00 0.25
AVY 150117P00025000 P 01/17/15 25.0 0.00 0.50
AVY 150117P00030000 P 01/17/15 30.0 0.00 0.25
AVY 150117P00035000 P 01/17/15 35.0 0.00 0.55
AVY 150117P00040000 P 01/17/15 40.0 0.20 0.55
AVY 150117P00045000 P 01/17/15 45.0 0.95 1.60
AVY 150117P00050000 P 01/17/15 50.0 3.30 4.00
AVY 150117P00055000 P 01/17/15 55.0 6.90 8.00
AVY 150117P00060000 P 01/17/15 60.0 11.90 13.10
AVY 150117P00065000 P 01/17/15 65.0 15.30 19.10
AVY 150117P00070000 P 01/17/15 70.0 21.60 23.10
AVY 150417C00025000 C 04/17/15 25.0 22.50 24.10
AVY 150417C00030000 C 04/17/15 30.0 17.00 19.90
AVY 150417C00035000 C 04/17/15 35.0 11.10 15.50
AVY 150417C00040000 C 04/17/15 40.0 7.90 9.20
AVY 150417C00045000 C 04/17/15 45.0 3.80 6.70
AVY 150417C00050000 C 04/17/15 50.0 1.05 3.90
AVY 150417C00055000 C 04/17/15 55.0 0.20 0.95
AVY 150417C00060000 C 04/17/15 60.0 0.00 0.40
AVY 150417C00065000 C 04/17/15 65.0 0.00 0.50
AVY 150417C00070000 C 04/17/15 70.0 0.00 0.90
AVY 150417P00025000 P 04/17/15 25.0 0.00 0.60
AVY 150417P00030000 P 04/17/15 30.0 0.00 0.60
AVY 150417P00035000 P 04/17/15 35.0 0.05 0.75
AVY 150417P00040000 P 04/17/15 40.0 0.55 1.10
AVY 150417P00045000 P 04/17/15 45.0 1.35 2.30
AVY 150417P00050000 P 04/17/15 50.0 3.70 6.20
AVY 150417P00055000 P 04/17/15 55.0 7.80 8.70
AVY 150417P00060000 P 04/17/15 60.0 10.60 15.00
AVY 150417P00065000 P 04/17/15 65.0 15.50 19.80
AVY 150417P00070000 P 04/17/15 70.0 21.10 24.10

OPRA data is delayed 15 minutes.