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 (2014-12-05)Premium Content

Avery Dennison Corp (AVY)
As of Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AVY 141220C00022500 C 12/20/14 22.5 26.20 30.30
AVY 141220C00025000 C 12/20/14 25.0 23.70 28.30
AVY 141220C00030000 C 12/20/14 30.0 18.70 23.30
AVY 141220C00035000 C 12/20/14 35.0 13.70 17.90
AVY 141220C00040000 C 12/20/14 40.0 8.70 12.90
AVY 141220C00045000 C 12/20/14 45.0 3.70 6.70
AVY 141220C00050000 C 12/20/14 50.0 0.15 1.20
AVY 141220C00055000 C 12/20/14 55.0 0.00 0.10
AVY 141220C00060000 C 12/20/14 60.0 0.00 0.10
AVY 141220P00022500 P 12/20/14 22.5 0.00 0.35
AVY 141220P00025000 P 12/20/14 25.0 0.00 0.25
AVY 141220P00030000 P 12/20/14 30.0 0.00 0.25
AVY 141220P00035000 P 12/20/14 35.0 0.00 0.50
AVY 141220P00040000 P 12/20/14 40.0 0.00 0.25
AVY 141220P00045000 P 12/20/14 45.0 0.00 0.25
AVY 141220P00050000 P 12/20/14 50.0 0.00 0.55
AVY 141220P00055000 P 12/20/14 55.0 2.30 5.20
AVY 141220P00060000 P 12/20/14 60.0 7.30 10.40
AVY 150117C00025000 C 01/17/15 25.0 23.60 27.80
AVY 150117C00030000 C 01/17/15 30.0 18.80 23.10
AVY 150117C00035000 C 01/17/15 35.0 13.70 17.00
AVY 150117C00040000 C 01/17/15 40.0 8.70 12.90
AVY 150117C00045000 C 01/17/15 45.0 3.80 6.70
AVY 150117C00050000 C 01/17/15 50.0 1.60 1.80
AVY 150117C00055000 C 01/17/15 55.0 0.00 0.45
AVY 150117C00060000 C 01/17/15 60.0 0.00 0.30
AVY 150117C00065000 C 01/17/15 65.0 0.00 0.25
AVY 150117C00070000 C 01/17/15 70.0 0.00 0.35
AVY 150117P00025000 P 01/17/15 25.0 0.00 0.25
AVY 150117P00030000 P 01/17/15 30.0 0.00 0.35
AVY 150117P00035000 P 01/17/15 35.0 0.00 0.40
AVY 150117P00040000 P 01/17/15 40.0 0.00 0.25
AVY 150117P00045000 P 01/17/15 45.0 0.05 0.35
AVY 150117P00050000 P 01/17/15 50.0 0.55 0.80
AVY 150117P00055000 P 01/17/15 55.0 2.40 5.20
AVY 150117P00060000 P 01/17/15 60.0 7.20 10.60
AVY 150117P00065000 P 01/17/15 65.0 12.10 16.40
AVY 150117P00070000 P 01/17/15 70.0 17.20 21.40
AVY 150417C00025000 C 04/17/15 25.0 23.80 27.90
AVY 150417C00030000 C 04/17/15 30.0 18.80 23.30
AVY 150417C00035000 C 04/17/15 35.0 13.90 17.80
AVY 150417C00040000 C 04/17/15 40.0 9.00 12.90
AVY 150417C00045000 C 04/17/15 45.0 4.40 7.40
AVY 150417C00050000 C 04/17/15 50.0 2.50 3.20
AVY 150417C00055000 C 04/17/15 55.0 0.50 1.15
AVY 150417C00060000 C 04/17/15 60.0 0.00 0.65
AVY 150417C00065000 C 04/17/15 65.0 0.00 0.75
AVY 150417C00070000 C 04/17/15 70.0 0.00 0.55
AVY 150417P00025000 P 04/17/15 25.0 0.00 0.50
AVY 150417P00030000 P 04/17/15 30.0 0.00 0.90
AVY 150417P00035000 P 04/17/15 35.0 0.00 0.65
AVY 150417P00040000 P 04/17/15 40.0 0.20 0.85
AVY 150417P00045000 P 04/17/15 45.0 0.65 1.40
AVY 150417P00050000 P 04/17/15 50.0 1.95 2.50
AVY 150417P00055000 P 04/17/15 55.0 3.30 6.70
AVY 150417P00060000 P 04/17/15 60.0 7.70 11.90
AVY 150417P00065000 P 04/17/15 65.0 12.60 16.10
AVY 150417P00070000 P 04/17/15 70.0 17.70 21.40
AVY 150717C00025000 C 07/17/15 25.0 24.10 27.20
AVY 150717C00030000 C 07/17/15 30.0 18.80 22.60
AVY 150717C00035000 C 07/17/15 35.0 13.90 18.00
AVY 150717C00040000 C 07/17/15 40.0 9.10 12.40
AVY 150717C00045000 C 07/17/15 45.0 4.80 8.30
AVY 150717C00050000 C 07/17/15 50.0 3.00 4.10
AVY 150717C00055000 C 07/17/15 55.0 0.30 1.50
AVY 150717C00060000 C 07/17/15 60.0 0.00 1.75
AVY 150717C00065000 C 07/17/15 65.0 0.00 0.95
AVY 150717C00070000 C 07/17/15 70.0 0.00 0.85
AVY 150717P00025000 P 07/17/15 25.0 0.00 1.05
AVY 150717P00030000 P 07/17/15 30.0 0.00 1.05
AVY 150717P00035000 P 07/17/15 35.0 0.00 1.20
AVY 150717P00040000 P 07/17/15 40.0 0.35 0.90
AVY 150717P00045000 P 07/17/15 45.0 0.65 3.20
AVY 150717P00050000 P 07/17/15 50.0 1.00 4.80
AVY 150717P00055000 P 07/17/15 55.0 4.00 8.00
AVY 150717P00060000 P 07/17/15 60.0 8.10 12.20
AVY 150717P00065000 P 07/17/15 65.0 12.90 17.00
AVY 150717P00070000 P 07/17/15 70.0 17.90 21.30

OPRA data is delayed 15 minutes.