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 (2015-03-06)Premium Content

Avery Dennison Corp (AVY)
As of May 29 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AVY 150619C00030000 C 06/19/15 30.0 30.50 33.10
AVY 150619C00035000 C 06/19/15 35.0 25.10 29.20
AVY 150619C00040000 C 06/19/15 40.0 19.80 24.20
AVY 150619C00045000 C 06/19/15 45.0 14.90 19.10
AVY 150619C00050000 C 06/19/15 50.0 10.50 14.30
AVY 150619C00055000 C 06/19/15 55.0 5.40 8.00
AVY 150619C00060000 C 06/19/15 60.0 1.95 2.55
AVY 150619C00065000 C 06/19/15 65.0 0.15 0.25
AVY 150619C00070000 C 06/19/15 70.0 0.00 0.30
AVY 150619C00075000 C 06/19/15 75.0 0.00 0.30
AVY 150619P00030000 P 06/19/15 30.0 0.00 0.30
AVY 150619P00035000 P 06/19/15 35.0 0.00 0.30
AVY 150619P00040000 P 06/19/15 40.0 0.00 0.30
AVY 150619P00045000 P 06/19/15 45.0 0.00 0.35
AVY 150619P00050000 P 06/19/15 50.0 0.00 0.80
AVY 150619P00055000 P 06/19/15 55.0 0.00 0.40
AVY 150619P00060000 P 06/19/15 60.0 0.40 0.60
AVY 150619P00065000 P 06/19/15 65.0 2.45 4.30
AVY 150619P00070000 P 06/19/15 70.0 6.80 9.40
AVY 150619P00075000 P 06/19/15 75.0 11.90 14.00
AVY 150717C00025000 C 07/17/15 25.0 34.70 39.30
AVY 150717C00030000 C 07/17/15 30.0 29.90 34.30
AVY 150717C00035000 C 07/17/15 35.0 24.80 29.10
AVY 150717C00040000 C 07/17/15 40.0 19.80 24.20
AVY 150717C00045000 C 07/17/15 45.0 15.50 19.30
AVY 150717C00050000 C 07/17/15 50.0 11.60 13.00
AVY 150717C00055000 C 07/17/15 55.0 5.50 9.30
AVY 150717C00060000 C 07/17/15 60.0 2.45 2.70
AVY 150717C00065000 C 07/17/15 65.0 0.30 0.55
AVY 150717C00070000 C 07/17/15 70.0 0.00 0.50
AVY 150717P00025000 P 07/17/15 25.0 0.00 0.05
AVY 150717P00030000 P 07/17/15 30.0 0.00 1.10
AVY 150717P00035000 P 07/17/15 35.0 0.00 0.35
AVY 150717P00040000 P 07/17/15 40.0 0.00 0.40
AVY 150717P00045000 P 07/17/15 45.0 0.00 0.40
AVY 150717P00050000 P 07/17/15 50.0 0.00 0.20
AVY 150717P00055000 P 07/17/15 55.0 0.05 0.50
AVY 150717P00060000 P 07/17/15 60.0 0.75 1.05
AVY 150717P00065000 P 07/17/15 65.0 2.80 4.10
AVY 150717P00070000 P 07/17/15 70.0 6.20 9.90
AVY 151016C00030000 C 10/16/15 30.0 31.40 33.80
AVY 151016C00035000 C 10/16/15 35.0 24.70 29.20
AVY 151016C00040000 C 10/16/15 40.0 20.10 24.20
AVY 151016C00045000 C 10/16/15 45.0 14.80 19.20
AVY 151016C00050000 C 10/16/15 50.0 10.50 14.30
AVY 151016C00055000 C 10/16/15 55.0 6.20 9.20
AVY 151016C00060000 C 10/16/15 60.0 3.50 4.00
AVY 151016C00065000 C 10/16/15 65.0 1.25 1.70
AVY 151016C00070000 C 10/16/15 70.0 0.20 1.70
AVY 151016C00075000 C 10/16/15 75.0 0.00 0.95
AVY 151016C00080000 C 10/16/15 80.0 0.00 0.85
AVY 151016P00030000 P 10/16/15 30.0 0.00 0.65
AVY 151016P00035000 P 10/16/15 35.0 0.00 0.65
AVY 151016P00040000 P 10/16/15 40.0 0.00 1.70
AVY 151016P00045000 P 10/16/15 45.0 0.05 2.00
AVY 151016P00050000 P 10/16/15 50.0 0.30 2.35
AVY 151016P00055000 P 10/16/15 55.0 0.75 1.20
AVY 151016P00060000 P 10/16/15 60.0 2.00 2.45
AVY 151016P00065000 P 10/16/15 65.0 4.80 6.10
AVY 151016P00070000 P 10/16/15 70.0 7.10 10.70
AVY 151016P00075000 P 10/16/15 75.0 12.00 15.40
AVY 151016P00080000 P 10/16/15 80.0 16.70 19.20
AVY 160115C00030000 C 01/15/16 30.0 31.40 33.90
AVY 160115C00035000 C 01/15/16 35.0 25.10 29.20
AVY 160115C00040000 C 01/15/16 40.0 20.10 24.20
AVY 160115C00045000 C 01/15/16 45.0 15.90 19.20
AVY 160115C00050000 C 01/15/16 50.0 11.10 13.90
AVY 160115C00055000 C 01/15/16 55.0 6.40 10.20
AVY 160115C00060000 C 01/15/16 60.0 4.00 4.90
AVY 160115C00065000 C 01/15/16 65.0 1.75 2.60
AVY 160115C00070000 C 01/15/16 70.0 0.55 1.35
AVY 160115C00075000 C 01/15/16 75.0 0.05 0.65
AVY 160115C00080000 C 01/15/16 80.0 0.00 0.70
AVY 160115C00085000 C 01/15/16 85.0 0.00 1.55
AVY 160115C00090000 C 01/15/16 90.0 0.00 1.00
AVY 160115P00030000 P 01/15/16 30.0 0.00 0.50
AVY 160115P00035000 P 01/15/16 35.0 0.00 0.90
AVY 160115P00040000 P 01/15/16 40.0 0.05 1.20
AVY 160115P00045000 P 01/15/16 45.0 0.15 1.15
AVY 160115P00050000 P 01/15/16 50.0 0.55 1.20
AVY 160115P00055000 P 01/15/16 55.0 1.35 2.05
AVY 160115P00060000 P 01/15/16 60.0 2.75 3.60
AVY 160115P00065000 P 01/15/16 65.0 5.60 7.80
AVY 160115P00070000 P 01/15/16 70.0 7.70 11.40
AVY 160115P00075000 P 01/15/16 75.0 12.10 15.60
AVY 160115P00080000 P 01/15/16 80.0 16.90 20.70
AVY 160115P00085000 P 01/15/16 85.0 21.80 26.30
AVY 160115P00090000 P 01/15/16 90.0 26.60 29.60

OPRA data is delayed 15 minutes.