Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-04)Premium Content

Avnet Inc (AVT)
As of Apr 15 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AVT 140419C00035000 C 04/19/14 35.0 8.00 10.30
AVT 140419C00036000 C 04/19/14 36.0 6.90 9.30
AVT 140419C00037000 C 04/19/14 37.0 5.90 8.30
AVT 140419C00038000 C 04/19/14 38.0 4.90 7.30
AVT 140419C00039000 C 04/19/14 39.0 3.90 6.30
AVT 140419C00040000 C 04/19/14 40.0 4.60 5.30
AVT 140419C00041000 C 04/19/14 41.0 2.95 4.30
AVT 140419C00042000 C 04/19/14 42.0 1.95 3.30
AVT 140419C00043000 C 04/19/14 43.0 0.25 2.25
AVT 140419C00044000 C 04/19/14 44.0 0.65 1.30
AVT 140419C00045000 C 04/19/14 45.0 0.30 0.40
AVT 140419C00046000 C 04/19/14 46.0 0.05 0.20
AVT 140419C00047000 C 04/19/14 47.0 0.00 0.30
AVT 140419C00048000 C 04/19/14 48.0 0.00 0.25
AVT 140419C00049000 C 04/19/14 49.0 0.00 0.25
AVT 140419C00050000 C 04/19/14 50.0 0.00 0.25
AVT 140419C00055000 C 04/19/14 55.0 0.00 0.25
AVT 140419C00060000 C 04/19/14 60.0 0.00 0.25
AVT 140419P00035000 P 04/19/14 35.0 0.00 0.25
AVT 140419P00036000 P 04/19/14 36.0 0.00 0.25
AVT 140419P00037000 P 04/19/14 37.0 0.00 0.25
AVT 140419P00038000 P 04/19/14 38.0 0.00 0.25
AVT 140419P00039000 P 04/19/14 39.0 0.00 0.25
AVT 140419P00040000 P 04/19/14 40.0 0.00 0.25
AVT 140419P00041000 P 04/19/14 41.0 0.00 0.25
AVT 140419P00042000 P 04/19/14 42.0 0.00 0.25
AVT 140419P00043000 P 04/19/14 43.0 0.00 0.55
AVT 140419P00044000 P 04/19/14 44.0 0.00 0.20
AVT 140419P00045000 P 04/19/14 45.0 0.25 0.40
AVT 140419P00046000 P 04/19/14 46.0 0.60 1.35
AVT 140419P00047000 P 04/19/14 47.0 1.75 2.35
AVT 140419P00048000 P 04/19/14 48.0 2.40 4.10
AVT 140419P00049000 P 04/19/14 49.0 2.50 6.10
AVT 140419P00050000 P 04/19/14 50.0 3.50 7.10
AVT 140419P00055000 P 04/19/14 55.0 8.50 12.20
AVT 140419P00060000 P 04/19/14 60.0 13.50 17.20
AVT 140517C00021000 C 05/17/14 21.0 21.90 25.50
AVT 140517C00023000 C 05/17/14 23.0 19.90 23.60
AVT 140517C00024000 C 05/17/14 24.0 18.90 22.60
AVT 140517C00025000 C 05/17/14 25.0 18.00 21.60
AVT 140517C00026000 C 05/17/14 26.0 16.90 20.60
AVT 140517C00027000 C 05/17/14 27.0 15.90 19.60
AVT 140517C00028000 C 05/17/14 28.0 14.90 18.60
AVT 140517C00029000 C 05/17/14 29.0 13.90 17.60
AVT 140517C00030000 C 05/17/14 30.0 12.90 16.60
AVT 140517C00031000 C 05/17/14 31.0 11.90 15.60
AVT 140517C00032000 C 05/17/14 32.0 10.90 14.60
AVT 140517C00033000 C 05/17/14 33.0 9.90 13.60
AVT 140517C00034000 C 05/17/14 34.0 8.90 12.60
AVT 140517C00035000 C 05/17/14 35.0 7.90 11.60
AVT 140517C00036000 C 05/17/14 36.0 6.90 10.60
AVT 140517C00037000 C 05/17/14 37.0 6.10 9.70
AVT 140517C00038000 C 05/17/14 38.0 6.00 7.40
AVT 140517C00039000 C 05/17/14 39.0 4.10 6.70
AVT 140517C00040000 C 05/17/14 40.0 4.30 5.50
AVT 140517C00041000 C 05/17/14 41.0 2.40 4.60
AVT 140517C00042000 C 05/17/14 42.0 2.85 3.70
AVT 140517C00043000 C 05/17/14 43.0 2.60 3.00
AVT 140517C00044000 C 05/17/14 44.0 1.90 2.15
AVT 140517C00045000 C 05/17/14 45.0 1.30 1.55
AVT 140517C00046000 C 05/17/14 46.0 0.90 1.10
AVT 140517C00047000 C 05/17/14 47.0 0.55 0.75
AVT 140517C00048000 C 05/17/14 48.0 0.30 0.55
AVT 140517C00049000 C 05/17/14 49.0 0.15 0.35
AVT 140517C00050000 C 05/17/14 50.0 0.15 0.25
AVT 140517C00055000 C 05/17/14 55.0 0.00 0.25
AVT 140517C00060000 C 05/17/14 60.0 0.00 0.25
AVT 140517P00021000 P 05/17/14 21.0 0.00 0.25
AVT 140517P00023000 P 05/17/14 23.0 0.00 0.25
AVT 140517P00024000 P 05/17/14 24.0 0.00 0.25
AVT 140517P00025000 P 05/17/14 25.0 0.00 0.25
AVT 140517P00026000 P 05/17/14 26.0 0.00 0.25
AVT 140517P00027000 P 05/17/14 27.0 0.00 0.25
AVT 140517P00028000 P 05/17/14 28.0 0.00 0.25
AVT 140517P00029000 P 05/17/14 29.0 0.00 0.25
AVT 140517P00030000 P 05/17/14 30.0 0.00 0.35
AVT 140517P00031000 P 05/17/14 31.0 0.00 0.25
AVT 140517P00032000 P 05/17/14 32.0 0.00 0.30
AVT 140517P00033000 P 05/17/14 33.0 0.00 0.75
AVT 140517P00034000 P 05/17/14 34.0 0.00 0.55
AVT 140517P00035000 P 05/17/14 35.0 0.00 0.80
AVT 140517P00036000 P 05/17/14 36.0 0.00 0.30
AVT 140517P00037000 P 05/17/14 37.0 0.00 0.85
AVT 140517P00038000 P 05/17/14 38.0 0.05 0.55
AVT 140517P00039000 P 05/17/14 39.0 0.00 0.95
AVT 140517P00040000 P 05/17/14 40.0 0.20 0.55
AVT 140517P00041000 P 05/17/14 41.0 0.30 0.60
AVT 140517P00042000 P 05/17/14 42.0 0.45 0.65
AVT 140517P00043000 P 05/17/14 43.0 0.65 0.90
AVT 140517P00044000 P 05/17/14 44.0 0.95 1.10
AVT 140517P00045000 P 05/17/14 45.0 1.35 1.55
AVT 140517P00046000 P 05/17/14 46.0 1.85 2.05
AVT 140517P00047000 P 05/17/14 47.0 2.50 3.00
AVT 140517P00048000 P 05/17/14 48.0 1.75 5.60
AVT 140517P00049000 P 05/17/14 49.0 2.85 6.10
AVT 140517P00050000 P 05/17/14 50.0 3.70 7.40
AVT 140517P00055000 P 05/17/14 55.0 8.50 12.20
AVT 140517P00060000 P 05/17/14 60.0 13.50 17.20
AVT 140816C00023000 C 08/16/14 23.0 19.90 23.60
AVT 140816C00024000 C 08/16/14 24.0 18.90 22.60
AVT 140816C00025000 C 08/16/14 25.0 17.90 21.60
AVT 140816C00026000 C 08/16/14 26.0 16.90 20.60
AVT 140816C00027000 C 08/16/14 27.0 15.90 19.60
AVT 140816C00028000 C 08/16/14 28.0 14.90 18.60
AVT 140816C00029000 C 08/16/14 29.0 13.90 17.60
AVT 140816C00030000 C 08/16/14 30.0 13.00 16.60
AVT 140816C00031000 C 08/16/14 31.0 12.00 15.60
AVT 140816C00032000 C 08/16/14 32.0 11.00 14.60
AVT 140816C00033000 C 08/16/14 33.0 10.00 13.60
AVT 140816C00034000 C 08/16/14 34.0 9.10 12.70
AVT 140816C00035000 C 08/16/14 35.0 8.10 11.80
AVT 140816C00036000 C 08/16/14 36.0 7.20 10.80
AVT 140816C00037000 C 08/16/14 37.0 6.20 10.00
AVT 140816C00038000 C 08/16/14 38.0 5.40 9.00
AVT 140816C00039000 C 08/16/14 39.0 5.30 8.10
AVT 140816C00040000 C 08/16/14 40.0 3.70 7.60
AVT 140816C00041000 C 08/16/14 41.0 4.40 6.80
AVT 140816C00042000 C 08/16/14 42.0 4.20 4.60
AVT 140816C00043000 C 08/16/14 43.0 3.20 3.90
AVT 140816C00044000 C 08/16/14 44.0 2.85 3.30
AVT 140816C00045000 C 08/16/14 45.0 2.30 2.70
AVT 140816C00046000 C 08/16/14 46.0 1.85 2.25
AVT 140816C00047000 C 08/16/14 47.0 1.45 1.85
AVT 140816C00048000 C 08/16/14 48.0 1.15 1.60
AVT 140816C00049000 C 08/16/14 49.0 0.80 1.40
AVT 140816C00050000 C 08/16/14 50.0 0.70 1.20
AVT 140816C00055000 C 08/16/14 55.0 0.00 0.85
AVT 140816C00060000 C 08/16/14 60.0 0.00 0.45
AVT 140816P00023000 P 08/16/14 23.0 0.00 0.25
AVT 140816P00024000 P 08/16/14 24.0 0.00 0.25
AVT 140816P00025000 P 08/16/14 25.0 0.00 0.25
AVT 140816P00026000 P 08/16/14 26.0 0.00 0.25
AVT 140816P00027000 P 08/16/14 27.0 0.00 0.25
AVT 140816P00028000 P 08/16/14 28.0 0.00 0.25
AVT 140816P00029000 P 08/16/14 29.0 0.00 1.95
AVT 140816P00030000 P 08/16/14 30.0 0.00 1.95
AVT 140816P00031000 P 08/16/14 31.0 0.00 0.50
AVT 140816P00032000 P 08/16/14 32.0 0.00 2.00
AVT 140816P00033000 P 08/16/14 33.0 0.05 0.65
AVT 140816P00034000 P 08/16/14 34.0 0.05 1.30
AVT 140816P00035000 P 08/16/14 35.0 0.15 0.75
AVT 140816P00036000 P 08/16/14 36.0 0.20 1.00
AVT 140816P00037000 P 08/16/14 37.0 0.10 1.05
AVT 140816P00038000 P 08/16/14 38.0 0.25 0.85
AVT 140816P00039000 P 08/16/14 39.0 0.65 1.05
AVT 140816P00040000 P 08/16/14 40.0 0.85 1.45
AVT 140816P00041000 P 08/16/14 41.0 1.10 1.65
AVT 140816P00042000 P 08/16/14 42.0 1.35 1.95
AVT 140816P00043000 P 08/16/14 43.0 1.65 2.15
AVT 140816P00044000 P 08/16/14 44.0 1.90 2.50
AVT 140816P00045000 P 08/16/14 45.0 2.55 2.95
AVT 140816P00046000 P 08/16/14 46.0 3.00 3.50
AVT 140816P00047000 P 08/16/14 47.0 3.60 4.10
AVT 140816P00048000 P 08/16/14 48.0 4.30 5.10
AVT 140816P00049000 P 08/16/14 49.0 3.40 7.40
AVT 140816P00050000 P 08/16/14 50.0 4.40 8.00
AVT 140816P00055000 P 08/16/14 55.0 8.90 12.40
AVT 140816P00060000 P 08/16/14 60.0 13.70 17.30
AVT 141122C00024000 C 11/22/14 24.0 19.80 22.60
AVT 141122C00025000 C 11/22/14 25.0 18.70 20.90
AVT 141122C00026000 C 11/22/14 26.0 16.90 20.50
AVT 141122C00027000 C 11/22/14 27.0 15.90 18.90
AVT 141122C00028000 C 11/22/14 28.0 15.00 17.90
AVT 141122C00029000 C 11/22/14 29.0 14.80 16.90
AVT 141122C00030000 C 11/22/14 30.0 13.90 15.90
AVT 141122C00031000 C 11/22/14 31.0 12.90 15.00
AVT 141122C00032000 C 11/22/14 32.0 12.10 14.00
AVT 141122C00033000 C 11/22/14 33.0 10.20 13.10
AVT 141122C00034000 C 11/22/14 34.0 9.30 12.60
AVT 141122C00035000 C 11/22/14 35.0 8.40 11.20
AVT 141122C00036000 C 11/22/14 36.0 7.50 11.00
AVT 141122C00037000 C 11/22/14 37.0 6.70 10.20
AVT 141122C00038000 C 11/22/14 38.0 5.90 9.40
AVT 141122C00039000 C 11/22/14 39.0 5.10 8.60
AVT 141122C00040000 C 11/22/14 40.0 5.60 8.00
AVT 141122C00041000 C 11/22/14 41.0 5.40 6.10
AVT 141122C00042000 C 11/22/14 42.0 4.40 5.50
AVT 141122C00043000 C 11/22/14 43.0 4.00 4.60
AVT 141122C00044000 C 11/22/14 44.0 3.20 4.00
AVT 141122C00045000 C 11/22/14 45.0 3.00 3.50
AVT 141122C00046000 C 11/22/14 46.0 2.35 3.00
AVT 141122C00047000 C 11/22/14 47.0 2.10 2.60
AVT 141122C00048000 C 11/22/14 48.0 1.65 2.25
AVT 141122C00049000 C 11/22/14 49.0 1.40 2.00
AVT 141122C00050000 C 11/22/14 50.0 1.15 1.75
AVT 141122C00055000 C 11/22/14 55.0 0.20 1.05
AVT 141122C00060000 C 11/22/14 60.0 0.00 2.70
AVT 141122P00024000 P 11/22/14 24.0 0.00 0.60
AVT 141122P00025000 P 11/22/14 25.0 0.00 0.60
AVT 141122P00026000 P 11/22/14 26.0 0.00 0.65
AVT 141122P00027000 P 11/22/14 27.0 0.00 0.65
AVT 141122P00028000 P 11/22/14 28.0 0.05 2.65
AVT 141122P00029000 P 11/22/14 29.0 0.00 0.75
AVT 141122P00030000 P 11/22/14 30.0 0.10 1.15
AVT 141122P00031000 P 11/22/14 31.0 0.05 0.55
AVT 141122P00032000 P 11/22/14 32.0 0.25 0.70
AVT 141122P00033000 P 11/22/14 33.0 0.20 0.85
AVT 141122P00034000 P 11/22/14 34.0 0.30 0.95
AVT 141122P00035000 P 11/22/14 35.0 0.20 1.20
AVT 141122P00036000 P 11/22/14 36.0 0.50 1.20
AVT 141122P00037000 P 11/22/14 37.0 0.80 1.45
AVT 141122P00038000 P 11/22/14 38.0 0.95 1.60
AVT 141122P00039000 P 11/22/14 39.0 1.10 1.70
AVT 141122P00040000 P 11/22/14 40.0 1.50 2.10
AVT 141122P00041000 P 11/22/14 41.0 1.80 2.40
AVT 141122P00042000 P 11/22/14 42.0 2.05 2.75
AVT 141122P00043000 P 11/22/14 43.0 2.45 3.10
AVT 141122P00044000 P 11/22/14 44.0 2.90 3.60
AVT 141122P00045000 P 11/22/14 45.0 3.40 4.00
AVT 141122P00046000 P 11/22/14 46.0 3.90 4.80
AVT 141122P00047000 P 11/22/14 47.0 4.50 5.10
AVT 141122P00048000 P 11/22/14 48.0 5.10 6.30
AVT 141122P00049000 P 11/22/14 49.0 5.80 6.90
AVT 141122P00050000 P 11/22/14 50.0 6.30 8.10
AVT 141122P00055000 P 11/22/14 55.0 9.20 13.00
AVT 141122P00060000 P 11/22/14 60.0 14.10 16.60

OPRA data is delayed 15 minutes.