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 (2016-09-02)Premium Content

Avery Dennison Corp (AVY)
As of Sep 27 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AVY 161021C00035000 C 10/21/16 35.0 41.40 43.90
AVY 161021C00040000 C 10/21/16 40.0 35.10 39.80
AVY 161021C00045000 C 10/21/16 45.0 30.00 34.90
AVY 161021C00050000 C 10/21/16 50.0 25.10 29.90
AVY 161021C00055000 C 10/21/16 55.0 20.10 23.90
AVY 161021C00060000 C 10/21/16 60.0 15.50 19.00
AVY 161021C00065000 C 10/21/16 65.0 10.00 13.80
AVY 161021C00070000 C 10/21/16 70.0 6.30 8.40
AVY 161021C00075000 C 10/21/16 75.0 2.60 4.50
AVY 161021C00080000 C 10/21/16 80.0 0.50 0.75
AVY 161021C00085000 C 10/21/16 85.0 0.00 0.40
AVY 161021C00090000 C 10/21/16 90.0 0.00 0.40
AVY 161021C00095000 C 10/21/16 95.0 0.00 0.40
AVY 161021P00035000 P 10/21/16 35.0 0.00 0.40
AVY 161021P00040000 P 10/21/16 40.0 0.00 0.40
AVY 161021P00045000 P 10/21/16 45.0 0.00 0.40
AVY 161021P00050000 P 10/21/16 50.0 0.00 0.40
AVY 161021P00055000 P 10/21/16 55.0 0.00 0.40
AVY 161021P00060000 P 10/21/16 60.0 0.00 0.35
AVY 161021P00065000 P 10/21/16 65.0 0.00 0.35
AVY 161021P00070000 P 10/21/16 70.0 0.00 0.45
AVY 161021P00075000 P 10/21/16 75.0 0.45 0.65
AVY 161021P00080000 P 10/21/16 80.0 1.90 3.40
AVY 161021P00085000 P 10/21/16 85.0 5.50 9.00
AVY 161021P00090000 P 10/21/16 90.0 10.60 14.90
AVY 161021P00095000 P 10/21/16 95.0 16.60 18.30
AVY 161118C00040000 C 11/18/16 40.0 36.30 38.60
AVY 161118C00045000 C 11/18/16 45.0 30.40 34.70
AVY 161118C00050000 C 11/18/16 50.0 25.60 29.80
AVY 161118C00055000 C 11/18/16 55.0 20.10 24.80
AVY 161118C00060000 C 11/18/16 60.0 15.60 20.20
AVY 161118C00065000 C 11/18/16 65.0 11.60 15.50
AVY 161118C00070000 C 11/18/16 70.0 6.70 10.50
AVY 161118C00075000 C 11/18/16 75.0 4.20 4.70
AVY 161118C00080000 C 11/18/16 80.0 1.50 1.85
AVY 161118C00085000 C 11/18/16 85.0 0.30 0.65
AVY 161118C00090000 C 11/18/16 90.0 0.05 0.40
AVY 161118C00095000 C 11/18/16 95.0 0.00 0.40
AVY 161118C00100000 C 11/18/16 100.0 0.00 0.40
AVY 161118C00105000 C 11/18/16 105.0 0.00 0.40
AVY 161118C00110000 C 11/18/16 110.0 0.00 0.40
AVY 161118P00040000 P 11/18/16 40.0 0.00 0.40
AVY 161118P00045000 P 11/18/16 45.0 0.00 0.40
AVY 161118P00050000 P 11/18/16 50.0 0.00 0.45
AVY 161118P00055000 P 11/18/16 55.0 0.05 0.40
AVY 161118P00060000 P 11/18/16 60.0 0.10 0.40
AVY 161118P00065000 P 11/18/16 65.0 0.15 0.55
AVY 161118P00070000 P 11/18/16 70.0 0.45 0.85
AVY 161118P00075000 P 11/18/16 75.0 1.45 1.75
AVY 161118P00080000 P 11/18/16 80.0 3.70 4.10
AVY 161118P00085000 P 11/18/16 85.0 6.60 8.90
AVY 161118P00090000 P 11/18/16 90.0 10.20 14.90
AVY 161118P00095000 P 11/18/16 95.0 15.70 19.90
AVY 161118P00100000 P 11/18/16 100.0 20.70 24.90
AVY 161118P00105000 P 11/18/16 105.0 25.70 29.90
AVY 161118P00110000 P 11/18/16 110.0 30.70 34.40
AVY 170120C00040000 C 01/20/17 40.0 36.30 39.00
AVY 170120C00045000 C 01/20/17 45.0 30.10 33.80
AVY 170120C00050000 C 01/20/17 50.0 25.60 29.90
AVY 170120C00055000 C 01/20/17 55.0 20.60 25.20
AVY 170120C00060000 C 01/20/17 60.0 17.10 19.40
AVY 170120C00065000 C 01/20/17 65.0 11.30 15.80
AVY 170120C00070000 C 01/20/17 70.0 8.10 10.20
AVY 170120C00075000 C 01/20/17 75.0 4.80 5.50
AVY 170120C00080000 C 01/20/17 80.0 2.40 2.65
AVY 170120C00085000 C 01/20/17 85.0 0.75 1.30
AVY 170120C00090000 C 01/20/17 90.0 0.15 0.55
AVY 170120C00095000 C 01/20/17 95.0 0.05 0.45
AVY 170120C00100000 C 01/20/17 100.0 0.00 0.45
AVY 170120C00105000 C 01/20/17 105.0 0.00 0.50
AVY 170120C00110000 C 01/20/17 110.0 0.00 0.50
AVY 170120P00040000 P 01/20/17 40.0 0.05 0.35
AVY 170120P00045000 P 01/20/17 45.0 0.00 0.50
AVY 170120P00050000 P 01/20/17 50.0 0.05 0.45
AVY 170120P00055000 P 01/20/17 55.0 0.00 3.90
AVY 170120P00060000 P 01/20/17 60.0 0.15 0.55
AVY 170120P00065000 P 01/20/17 65.0 0.40 0.85
AVY 170120P00070000 P 01/20/17 70.0 1.15 1.60
AVY 170120P00075000 P 01/20/17 75.0 2.35 2.90
AVY 170120P00080000 P 01/20/17 80.0 4.70 5.30
AVY 170120P00085000 P 01/20/17 85.0 7.60 10.00
AVY 170120P00090000 P 01/20/17 90.0 11.90 14.80
AVY 170120P00095000 P 01/20/17 95.0 15.60 19.90
AVY 170120P00100000 P 01/20/17 100.0 20.70 25.40
AVY 170120P00105000 P 01/20/17 105.0 25.60 29.90
AVY 170120P00110000 P 01/20/17 110.0 31.60 34.00
AVY 170421C00040000 C 04/21/17 40.0 36.40 39.10
AVY 170421C00045000 C 04/21/17 45.0 30.50 34.90
AVY 170421C00050000 C 04/21/17 50.0 25.50 30.00
AVY 170421C00055000 C 04/21/17 55.0 20.60 25.20
AVY 170421C00060000 C 04/21/17 60.0 17.30 19.70
AVY 170421C00065000 C 04/21/17 65.0 12.70 15.70
AVY 170421C00070000 C 04/21/17 70.0 8.60 11.00
AVY 170421C00075000 C 04/21/17 75.0 6.10 6.60
AVY 170421C00080000 C 04/21/17 80.0 3.50 4.00
AVY 170421C00085000 C 04/21/17 85.0 1.70 2.20
AVY 170421C00090000 C 04/21/17 90.0 0.60 1.50
AVY 170421C00095000 C 04/21/17 95.0 0.30 1.50
AVY 170421C00100000 C 04/21/17 100.0 0.05 3.80
AVY 170421C00105000 C 04/21/17 105.0 0.05 0.40
AVY 170421C00110000 C 04/21/17 110.0 0.00 0.45
AVY 170421C00115000 C 04/21/17 115.0 0.00 0.45
AVY 170421P00040000 P 04/21/17 40.0 0.05 0.45
AVY 170421P00045000 P 04/21/17 45.0 0.05 0.45
AVY 170421P00050000 P 04/21/17 50.0 0.10 0.55
AVY 170421P00055000 P 04/21/17 55.0 0.30 0.65
AVY 170421P00060000 P 04/21/17 60.0 0.50 1.70
AVY 170421P00065000 P 04/21/17 65.0 0.05 2.00
AVY 170421P00070000 P 04/21/17 70.0 2.10 2.70
AVY 170421P00075000 P 04/21/17 75.0 3.70 4.50
AVY 170421P00080000 P 04/21/17 80.0 6.10 6.80
AVY 170421P00085000 P 04/21/17 85.0 8.50 12.40
AVY 170421P00090000 P 04/21/17 90.0 11.80 14.90
AVY 170421P00095000 P 04/21/17 95.0 16.90 20.90
AVY 170421P00100000 P 04/21/17 100.0 21.10 25.40
AVY 170421P00105000 P 04/21/17 105.0 25.80 30.40
AVY 170421P00110000 P 04/21/17 110.0 30.70 35.40
AVY 170421P00115000 P 04/21/17 115.0 36.40 39.40

OPRA data is delayed 15 minutes.