Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Avnet Inc (AVT)
As of Feb 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AVT 180316C00029000 C Mar 16, 2018 29.0 11.40 16.00
AVT 180316C00030000 C Mar 16, 2018 30.0 10.40 15.00
AVT 180316C00031000 C Mar 16, 2018 31.0 10.00 14.00
AVT 180316C00032000 C Mar 16, 2018 32.0 9.20 13.00
AVT 180316C00033000 C Mar 16, 2018 33.0 8.20 12.00
AVT 180316C00034000 C Mar 16, 2018 34.0 6.30 10.30
AVT 180316C00035000 C Mar 16, 2018 35.0 7.40 10.00
AVT 180316C00036000 C Mar 16, 2018 36.0 4.60 7.10
AVT 180316C00037000 C Mar 16, 2018 37.0 3.40 6.60
AVT 180316C00038000 C Mar 16, 2018 38.0 2.90 5.20
AVT 180316C00039000 C Mar 16, 2018 39.0 3.40 4.10
AVT 180316C00040000 C Mar 16, 2018 40.0 2.60 2.85
AVT 180316C00041000 C Mar 16, 2018 41.0 1.80 2.00
AVT 180316C00042000 C Mar 16, 2018 42.0 1.05 1.20
AVT 180316C00043000 C Mar 16, 2018 43.0 0.50 0.65
AVT 180316C00044000 C Mar 16, 2018 44.0 0.20 0.30
AVT 180316C00045000 C Mar 16, 2018 45.0 0.05 0.15
AVT 180316C00046000 C Mar 16, 2018 46.0 0.00 0.10
AVT 180316C00047000 C Mar 16, 2018 47.0 0.00 0.05
AVT 180316C00048000 C Mar 16, 2018 48.0 0.00 0.05
AVT 180316C00049000 C Mar 16, 2018 49.0 0.00 3.20
AVT 180316C00050000 C Mar 16, 2018 50.0 0.00 3.40
AVT 180316P00029000 P Mar 16, 2018 29.0 0.00 0.05
AVT 180316P00030000 P Mar 16, 2018 30.0 0.00 0.10
AVT 180316P00031000 P Mar 16, 2018 31.0 0.00 0.10
AVT 180316P00032000 P Mar 16, 2018 32.0 0.00 0.10
AVT 180316P00033000 P Mar 16, 2018 33.0 0.00 0.10
AVT 180316P00034000 P Mar 16, 2018 34.0 0.00 3.00
AVT 180316P00035000 P Mar 16, 2018 35.0 0.00 0.05
AVT 180316P00036000 P Mar 16, 2018 36.0 0.00 0.10
AVT 180316P00037000 P Mar 16, 2018 37.0 0.00 0.10
AVT 180316P00038000 P Mar 16, 2018 38.0 0.00 0.15
AVT 180316P00039000 P Mar 16, 2018 39.0 0.05 0.20
AVT 180316P00040000 P Mar 16, 2018 40.0 0.15 0.25
AVT 180316P00041000 P Mar 16, 2018 41.0 0.35 0.45
AVT 180316P00042000 P Mar 16, 2018 42.0 0.55 0.70
AVT 180316P00043000 P Mar 16, 2018 43.0 1.00 1.25
AVT 180316P00044000 P Mar 16, 2018 44.0 1.70 1.95
AVT 180316P00045000 P Mar 16, 2018 45.0 1.70 3.40
AVT 180316P00046000 P Mar 16, 2018 46.0 2.55 4.90
AVT 180316P00047000 P Mar 16, 2018 47.0 3.40 5.70
AVT 180316P00048000 P Mar 16, 2018 48.0 4.20 6.90
AVT 180316P00049000 P Mar 16, 2018 49.0 5.30 8.60
AVT 180316P00050000 P Mar 16, 2018 50.0 6.40 10.00
AVT 180420C00034000 C Apr 20, 2018 34.0 6.10 10.80
AVT 180420C00035000 C Apr 20, 2018 35.0 5.20 9.70
AVT 180420C00036000 C Apr 20, 2018 36.0 4.50 7.60
AVT 180420C00037000 C Apr 20, 2018 37.0 4.60 6.50
AVT 180420C00038000 C Apr 20, 2018 38.0 3.30 5.60
AVT 180420C00039000 C Apr 20, 2018 39.0 3.70 4.10
AVT 180420C00040000 C Apr 20, 2018 40.0 2.95 3.20
AVT 180420C00041000 C Apr 20, 2018 41.0 2.25 2.65
AVT 180420C00042000 C Apr 20, 2018 42.0 1.60 1.80
AVT 180420C00043000 C Apr 20, 2018 43.0 1.10 1.25
AVT 180420C00044000 C Apr 20, 2018 44.0 0.70 0.85
AVT 180420C00045000 C Apr 20, 2018 45.0 0.40 0.50
AVT 180420C00046000 C Apr 20, 2018 46.0 0.20 0.30
AVT 180420C00047000 C Apr 20, 2018 47.0 0.10 0.20
AVT 180420C00048000 C Apr 20, 2018 48.0 0.00 0.15
AVT 180420C00049000 C Apr 20, 2018 49.0 0.00 0.10
AVT 180420C00050000 C Apr 20, 2018 50.0 0.00 0.05
AVT 180420P00034000 P Apr 20, 2018 34.0 0.00 0.10
AVT 180420P00035000 P Apr 20, 2018 35.0 0.05 0.15
AVT 180420P00036000 P Apr 20, 2018 36.0 0.10 0.20
AVT 180420P00037000 P Apr 20, 2018 37.0 0.15 0.25
AVT 180420P00038000 P Apr 20, 2018 38.0 0.25 0.35
AVT 180420P00039000 P Apr 20, 2018 39.0 0.35 0.45
AVT 180420P00040000 P Apr 20, 2018 40.0 0.55 0.65
AVT 180420P00041000 P Apr 20, 2018 41.0 0.80 0.95
AVT 180420P00042000 P Apr 20, 2018 42.0 1.15 1.30
AVT 180420P00043000 P Apr 20, 2018 43.0 1.60 1.80
AVT 180420P00044000 P Apr 20, 2018 44.0 2.05 2.40
AVT 180420P00045000 P Apr 20, 2018 45.0 2.70 3.10
AVT 180420P00046000 P Apr 20, 2018 46.0 3.40 4.00
AVT 180420P00047000 P Apr 20, 2018 47.0 4.40 5.30
AVT 180420P00048000 P Apr 20, 2018 48.0 5.10 6.40
AVT 180420P00049000 P Apr 20, 2018 49.0 5.40 8.40
AVT 180420P00050000 P Apr 20, 2018 50.0 5.40 10.00
AVT 180518C00027000 C May 18, 2018 27.0 13.20 17.90
AVT 180518C00028000 C May 18, 2018 28.0 12.10 16.70
AVT 180518C00029000 C May 18, 2018 29.0 11.10 15.50
AVT 180518C00030000 C May 18, 2018 30.0 10.10 14.70
AVT 180518C00031000 C May 18, 2018 31.0 9.20 13.40
AVT 180518C00032000 C May 18, 2018 32.0 8.10 12.60
AVT 180518C00033000 C May 18, 2018 33.0 7.10 11.40
AVT 180518C00034000 C May 18, 2018 34.0 7.50 9.30
AVT 180518C00035000 C May 18, 2018 35.0 6.90 8.00
AVT 180518C00036000 C May 18, 2018 36.0 6.70 7.00
AVT 180518C00037000 C May 18, 2018 37.0 5.80 6.50
AVT 180518C00038000 C May 18, 2018 38.0 5.00 5.20
AVT 180518C00039000 C May 18, 2018 39.0 4.10 4.50
AVT 180518C00040000 C May 18, 2018 40.0 3.40 3.60
AVT 180518C00041000 C May 18, 2018 41.0 2.75 2.90
AVT 180518C00042000 C May 18, 2018 42.0 2.10 2.30
AVT 180518C00043000 C May 18, 2018 43.0 1.60 1.80
AVT 180518C00044000 C May 18, 2018 44.0 1.15 1.35
AVT 180518C00045000 C May 18, 2018 45.0 0.85 1.00
AVT 180518C00046000 C May 18, 2018 46.0 0.55 0.70
AVT 180518C00047000 C May 18, 2018 47.0 0.40 0.50
AVT 180518C00048000 C May 18, 2018 48.0 0.25 0.35
AVT 180518C00049000 C May 18, 2018 49.0 0.15 0.25
AVT 180518C00050000 C May 18, 2018 50.0 0.10 0.20
AVT 180518P00027000 P May 18, 2018 27.0 0.00 0.10
AVT 180518P00028000 P May 18, 2018 28.0 0.00 0.10
AVT 180518P00029000 P May 18, 2018 29.0 0.00 0.10
AVT 180518P00030000 P May 18, 2018 30.0 0.00 0.10
AVT 180518P00031000 P May 18, 2018 31.0 0.05 0.15
AVT 180518P00032000 P May 18, 2018 32.0 0.05 0.15
AVT 180518P00033000 P May 18, 2018 33.0 0.10 0.20
AVT 180518P00034000 P May 18, 2018 34.0 0.15 0.25
AVT 180518P00035000 P May 18, 2018 35.0 0.20 0.30
AVT 180518P00036000 P May 18, 2018 36.0 0.25 0.35
AVT 180518P00037000 P May 18, 2018 37.0 0.35 0.45
AVT 180518P00038000 P May 18, 2018 38.0 0.50 0.60
AVT 180518P00039000 P May 18, 2018 39.0 0.65 0.80
AVT 180518P00040000 P May 18, 2018 40.0 0.90 1.00
AVT 180518P00041000 P May 18, 2018 41.0 1.20 1.35
AVT 180518P00042000 P May 18, 2018 42.0 1.55 1.75
AVT 180518P00043000 P May 18, 2018 43.0 2.00 2.25
AVT 180518P00044000 P May 18, 2018 44.0 2.55 2.80
AVT 180518P00045000 P May 18, 2018 45.0 3.20 3.50
AVT 180518P00046000 P May 18, 2018 46.0 4.00 4.20
AVT 180518P00047000 P May 18, 2018 47.0 4.60 5.10
AVT 180518P00048000 P May 18, 2018 48.0 5.20 5.90
AVT 180518P00049000 P May 18, 2018 49.0 5.80 6.90
AVT 180518P00050000 P May 18, 2018 50.0 5.30 9.20
AVT 180817C00027000 C Aug 17, 2018 27.0 14.80 15.90
AVT 180817C00028000 C Aug 17, 2018 28.0 13.60 15.00
AVT 180817C00029000 C Aug 17, 2018 29.0 12.80 14.00
AVT 180817C00030000 C Aug 17, 2018 30.0 11.70 13.10
AVT 180817C00031000 C Aug 17, 2018 31.0 10.50 12.40
AVT 180817C00032000 C Aug 17, 2018 32.0 9.80 11.30
AVT 180817C00033000 C Aug 17, 2018 33.0 8.90 10.90
AVT 180817C00034000 C Aug 17, 2018 34.0 8.90 9.50
AVT 180817C00035000 C Aug 17, 2018 35.0 7.20 8.30
AVT 180817C00036000 C Aug 17, 2018 36.0 6.40 7.60
AVT 180817C00037000 C Aug 17, 2018 37.0 6.30 6.60
AVT 180817C00038000 C Aug 17, 2018 38.0 5.50 6.20
AVT 180817C00039000 C Aug 17, 2018 39.0 4.80 5.10
AVT 180817C00040000 C Aug 17, 2018 40.0 4.10 4.40
AVT 180817C00041000 C Aug 17, 2018 41.0 3.50 4.00
AVT 180817C00042000 C Aug 17, 2018 42.0 2.95 3.20
AVT 180817C00043000 C Aug 17, 2018 43.0 2.45 2.65
AVT 180817C00044000 C Aug 17, 2018 44.0 2.00 2.20
AVT 180817C00045000 C Aug 17, 2018 45.0 1.65 1.80
AVT 180817C00046000 C Aug 17, 2018 46.0 1.30 1.60
AVT 180817C00047000 C Aug 17, 2018 47.0 1.05 1.20
AVT 180817C00048000 C Aug 17, 2018 48.0 0.80 0.95
AVT 180817C00049000 C Aug 17, 2018 49.0 0.65 0.75
AVT 180817C00050000 C Aug 17, 2018 50.0 0.50 0.60
AVT 180817P00027000 P Aug 17, 2018 27.0 0.00 0.20
AVT 180817P00028000 P Aug 17, 2018 28.0 0.00 0.20
AVT 180817P00029000 P Aug 17, 2018 29.0 0.10 0.25
AVT 180817P00030000 P Aug 17, 2018 30.0 0.15 0.25
AVT 180817P00031000 P Aug 17, 2018 31.0 0.20 0.30
AVT 180817P00032000 P Aug 17, 2018 32.0 0.25 0.35
AVT 180817P00033000 P Aug 17, 2018 33.0 0.30 0.45
AVT 180817P00034000 P Aug 17, 2018 34.0 0.40 0.55
AVT 180817P00035000 P Aug 17, 2018 35.0 0.50 0.65
AVT 180817P00036000 P Aug 17, 2018 36.0 0.65 0.80
AVT 180817P00037000 P Aug 17, 2018 37.0 0.85 1.00
AVT 180817P00038000 P Aug 17, 2018 38.0 1.05 1.20
AVT 180817P00039000 P Aug 17, 2018 39.0 1.30 1.45
AVT 180817P00040000 P Aug 17, 2018 40.0 1.60 1.75
AVT 180817P00041000 P Aug 17, 2018 41.0 1.95 2.15
AVT 180817P00042000 P Aug 17, 2018 42.0 2.40 2.55
AVT 180817P00043000 P Aug 17, 2018 43.0 2.85 3.10
AVT 180817P00044000 P Aug 17, 2018 44.0 3.40 3.60
AVT 180817P00045000 P Aug 17, 2018 45.0 4.00 4.30
AVT 180817P00046000 P Aug 17, 2018 46.0 4.70 4.90
AVT 180817P00047000 P Aug 17, 2018 47.0 5.40 5.70
AVT 180817P00048000 P Aug 17, 2018 48.0 6.00 6.50
AVT 180817P00049000 P Aug 17, 2018 49.0 6.70 7.30
AVT 180817P00050000 P Aug 17, 2018 50.0 7.50 8.10
OPRA data is delayed 15 minutes.