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 (2015-06-05)Premium Content

Avery Dennison Corp (AVY)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AVY 150717C00025000 C 07/17/15 25.0 34.80 39.30
AVY 150717C00030000 C 07/17/15 30.0 30.90 34.30
AVY 150717C00035000 C 07/17/15 35.0 26.00 29.30
AVY 150717C00040000 C 07/17/15 40.0 20.90 24.30
AVY 150717C00045000 C 07/17/15 45.0 15.90 18.30
AVY 150717C00050000 C 07/17/15 50.0 10.90 13.30
AVY 150717C00055000 C 07/17/15 55.0 5.30 9.40
AVY 150717C00060000 C 07/17/15 60.0 0.40 2.55
AVY 150717C00065000 C 07/17/15 65.0 0.00 0.40
AVY 150717C00070000 C 07/17/15 70.0 0.00 0.35
AVY 150717P00025000 P 07/17/15 25.0 0.00 0.05
AVY 150717P00030000 P 07/17/15 30.0 0.00 0.30
AVY 150717P00035000 P 07/17/15 35.0 0.00 0.35
AVY 150717P00040000 P 07/17/15 40.0 0.00 0.35
AVY 150717P00045000 P 07/17/15 45.0 0.00 0.35
AVY 150717P00050000 P 07/17/15 50.0 0.00 0.30
AVY 150717P00055000 P 07/17/15 55.0 0.00 0.35
AVY 150717P00060000 P 07/17/15 60.0 0.15 0.30
AVY 150717P00065000 P 07/17/15 65.0 1.05 5.00
AVY 150717P00070000 P 07/17/15 70.0 5.80 9.90
AVY 150821C00035000 C 08/21/15 35.0 25.20 29.30
AVY 150821C00040000 C 08/21/15 40.0 20.70 23.90
AVY 150821C00045000 C 08/21/15 45.0 15.70 19.00
AVY 150821C00050000 C 08/21/15 50.0 10.80 13.30
AVY 150821C00055000 C 08/21/15 55.0 6.30 9.40
AVY 150821C00060000 C 08/21/15 60.0 3.00 3.50
AVY 150821C00065000 C 08/21/15 65.0 0.70 1.00
AVY 150821C00070000 C 08/21/15 70.0 0.00 0.45
AVY 150821C00075000 C 08/21/15 75.0 0.00 0.35
AVY 150821C00080000 C 08/21/15 80.0 0.00 0.35
AVY 150821C00085000 C 08/21/15 85.0 0.00 0.35
AVY 150821C00090000 C 08/21/15 90.0 0.00 0.30
AVY 150821P00035000 P 08/21/15 35.0 0.00 0.35
AVY 150821P00040000 P 08/21/15 40.0 0.00 0.35
AVY 150821P00045000 P 08/21/15 45.0 0.00 0.35
AVY 150821P00050000 P 08/21/15 50.0 0.00 0.40
AVY 150821P00055000 P 08/21/15 55.0 0.10 0.55
AVY 150821P00060000 P 08/21/15 60.0 1.00 1.30
AVY 150821P00065000 P 08/21/15 65.0 3.40 4.00
AVY 150821P00070000 P 08/21/15 70.0 5.80 10.00
AVY 150821P00075000 P 08/21/15 75.0 11.90 14.40
AVY 150821P00080000 P 08/21/15 80.0 16.80 19.80
AVY 150821P00085000 P 08/21/15 85.0 21.80 24.80
AVY 150821P00090000 P 08/21/15 90.0 25.70 29.80
AVY 151016C00030000 C 10/16/15 30.0 30.20 34.30
AVY 151016C00035000 C 10/16/15 35.0 26.50 27.90
AVY 151016C00040000 C 10/16/15 40.0 20.30 24.40
AVY 151016C00045000 C 10/16/15 45.0 16.00 19.40
AVY 151016C00050000 C 10/16/15 50.0 11.10 14.50
AVY 151016C00055000 C 10/16/15 55.0 5.70 8.60
AVY 151016C00060000 C 10/16/15 60.0 3.40 3.90
AVY 151016C00065000 C 10/16/15 65.0 1.05 1.40
AVY 151016C00070000 C 10/16/15 70.0 0.10 0.70
AVY 151016C00075000 C 10/16/15 75.0 0.00 0.45
AVY 151016C00080000 C 10/16/15 80.0 0.00 0.40
AVY 151016P00030000 P 10/16/15 30.0 0.00 0.40
AVY 151016P00035000 P 10/16/15 35.0 0.00 0.45
AVY 151016P00040000 P 10/16/15 40.0 0.05 0.45
AVY 151016P00045000 P 10/16/15 45.0 0.05 4.40
AVY 151016P00050000 P 10/16/15 50.0 0.20 0.95
AVY 151016P00055000 P 10/16/15 55.0 0.65 0.85
AVY 151016P00060000 P 10/16/15 60.0 1.60 2.00
AVY 151016P00065000 P 10/16/15 65.0 4.20 4.80
AVY 151016P00070000 P 10/16/15 70.0 6.30 10.50
AVY 151016P00075000 P 10/16/15 75.0 11.60 15.10
AVY 151016P00080000 P 10/16/15 80.0 17.30 19.30
AVY 160115C00030000 C 01/15/16 30.0 31.70 33.10
AVY 160115C00035000 C 01/15/16 35.0 25.30 29.40
AVY 160115C00040000 C 01/15/16 40.0 21.20 24.50
AVY 160115C00045000 C 01/15/16 45.0 16.00 19.40
AVY 160115C00050000 C 01/15/16 50.0 11.90 13.40
AVY 160115C00055000 C 01/15/16 55.0 7.30 9.30
AVY 160115C00060000 C 01/15/16 60.0 4.10 4.70
AVY 160115C00065000 C 01/15/16 65.0 1.75 2.25
AVY 160115C00070000 C 01/15/16 70.0 0.50 4.80
AVY 160115C00075000 C 01/15/16 75.0 0.00 1.00
AVY 160115C00080000 C 01/15/16 80.0 0.00 0.50
AVY 160115C00085000 C 01/15/16 85.0 0.00 0.45
AVY 160115C00090000 C 01/15/16 90.0 0.00 0.45
AVY 160115P00030000 P 01/15/16 30.0 0.00 0.50
AVY 160115P00035000 P 01/15/16 35.0 0.00 0.50
AVY 160115P00040000 P 01/15/16 40.0 0.00 0.55
AVY 160115P00045000 P 01/15/16 45.0 0.05 1.15
AVY 160115P00050000 P 01/15/16 50.0 0.30 1.45
AVY 160115P00055000 P 01/15/16 55.0 1.05 1.60
AVY 160115P00060000 P 01/15/16 60.0 2.45 3.10
AVY 160115P00065000 P 01/15/16 65.0 5.00 5.70
AVY 160115P00070000 P 01/15/16 70.0 8.20 9.70
AVY 160115P00075000 P 01/15/16 75.0 12.70 14.80
AVY 160115P00080000 P 01/15/16 80.0 18.00 19.70
AVY 160115P00085000 P 01/15/16 85.0 22.40 24.60
AVY 160115P00090000 P 01/15/16 90.0 27.20 29.10

OPRA data is delayed 15 minutes.