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 (2014-09-05)Premium Content

Avery Dennison Corp (AVY)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AVY 141122C00025000 C 11/22/14 25.0 20.20 22.30
AVY 141122C00030000 C 11/22/14 30.0 15.50 17.80
AVY 141122C00035000 C 11/22/14 35.0 10.10 13.30
AVY 141122C00040000 C 11/22/14 40.0 6.20 7.30
AVY 141122C00045000 C 11/22/14 45.0 1.75 2.30
AVY 141122C00050000 C 11/22/14 50.0 0.00 0.25
AVY 141122C00055000 C 11/22/14 55.0 0.00 0.35
AVY 141122C00060000 C 11/22/14 60.0 0.00 0.35
AVY 141122C00065000 C 11/22/14 65.0 0.00 0.25
AVY 141122C00070000 C 11/22/14 70.0 0.00 0.25
AVY 141122P00025000 P 11/22/14 25.0 0.00 0.35
AVY 141122P00030000 P 11/22/14 30.0 0.00 0.25
AVY 141122P00035000 P 11/22/14 35.0 0.00 0.25
AVY 141122P00040000 P 11/22/14 40.0 0.00 0.45
AVY 141122P00045000 P 11/22/14 45.0 0.25 0.35
AVY 141122P00050000 P 11/22/14 50.0 2.95 5.10
AVY 141122P00055000 P 11/22/14 55.0 7.30 9.40
AVY 141122P00060000 P 11/22/14 60.0 11.70 15.00
AVY 141122P00065000 P 11/22/14 65.0 16.90 20.30
AVY 141122P00070000 P 11/22/14 70.0 22.80 23.90
AVY 141220C00022500 C 12/20/14 22.5 22.80 26.10
AVY 141220C00025000 C 12/20/14 25.0 20.00 22.30
AVY 141220C00030000 C 12/20/14 30.0 15.10 17.80
AVY 141220C00035000 C 12/20/14 35.0 10.70 13.30
AVY 141220C00040000 C 12/20/14 40.0 6.20 7.30
AVY 141220C00045000 C 12/20/14 45.0 2.20 2.55
AVY 141220C00050000 C 12/20/14 50.0 0.10 0.30
AVY 141220C00055000 C 12/20/14 55.0 0.00 0.25
AVY 141220C00060000 C 12/20/14 60.0 0.00 0.35
AVY 141220P00022500 P 12/20/14 22.5 0.00 0.35
AVY 141220P00025000 P 12/20/14 25.0 0.00 0.40
AVY 141220P00030000 P 12/20/14 30.0 0.00 0.40
AVY 141220P00035000 P 12/20/14 35.0 0.00 0.45
AVY 141220P00040000 P 12/20/14 40.0 0.05 0.50
AVY 141220P00045000 P 12/20/14 45.0 0.70 0.90
AVY 141220P00050000 P 12/20/14 50.0 3.40 4.50
AVY 141220P00055000 P 12/20/14 55.0 7.60 9.80
AVY 141220P00060000 P 12/20/14 60.0 13.10 14.20
AVY 150117C00025000 C 01/17/15 25.0 20.10 22.30
AVY 150117C00030000 C 01/17/15 30.0 14.90 17.30
AVY 150117C00035000 C 01/17/15 35.0 10.10 13.30
AVY 150117C00040000 C 01/17/15 40.0 5.90 7.20
AVY 150117C00045000 C 01/17/15 45.0 2.50 2.80
AVY 150117C00050000 C 01/17/15 50.0 0.40 0.55
AVY 150117C00055000 C 01/17/15 55.0 0.00 0.25
AVY 150117C00060000 C 01/17/15 60.0 0.00 0.35
AVY 150117C00065000 C 01/17/15 65.0 0.00 0.35
AVY 150117C00070000 C 01/17/15 70.0 0.00 0.35
AVY 150117P00025000 P 01/17/15 25.0 0.00 0.45
AVY 150117P00030000 P 01/17/15 30.0 0.00 0.45
AVY 150117P00035000 P 01/17/15 35.0 0.00 0.50
AVY 150117P00040000 P 01/17/15 40.0 0.30 0.50
AVY 150117P00045000 P 01/17/15 45.0 1.05 1.20
AVY 150117P00050000 P 01/17/15 50.0 3.50 4.60
AVY 150117P00055000 P 01/17/15 55.0 8.10 9.30
AVY 150117P00060000 P 01/17/15 60.0 12.60 14.90
AVY 150117P00065000 P 01/17/15 65.0 17.10 19.90
AVY 150117P00070000 P 01/17/15 70.0 22.80 24.80
AVY 150417C00025000 C 04/17/15 25.0 20.60 22.70
AVY 150417C00030000 C 04/17/15 30.0 14.60 18.70
AVY 150417C00035000 C 04/17/15 35.0 9.70 13.80
AVY 150417C00040000 C 04/17/15 40.0 6.40 8.50
AVY 150417C00045000 C 04/17/15 45.0 2.80 3.50
AVY 150417C00050000 C 04/17/15 50.0 0.90 1.20
AVY 150417C00055000 C 04/17/15 55.0 0.00 1.55
AVY 150417C00060000 C 04/17/15 60.0 0.00 0.50
AVY 150417C00065000 C 04/17/15 65.0 0.00 0.50
AVY 150417C00070000 C 04/17/15 70.0 0.00 0.50
AVY 150417P00025000 P 04/17/15 25.0 0.00 0.70
AVY 150417P00030000 P 04/17/15 30.0 0.00 0.70
AVY 150417P00035000 P 04/17/15 35.0 0.10 0.85
AVY 150417P00040000 P 04/17/15 40.0 0.55 1.95
AVY 150417P00045000 P 04/17/15 45.0 1.90 2.25
AVY 150417P00050000 P 04/17/15 50.0 3.30 7.10
AVY 150417P00055000 P 04/17/15 55.0 8.70 9.80
AVY 150417P00060000 P 04/17/15 60.0 12.10 16.40
AVY 150417P00065000 P 04/17/15 65.0 17.00 21.30
AVY 150417P00070000 P 04/17/15 70.0 22.00 26.20

OPRA data is delayed 15 minutes.