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 (2016-04-01)Premium Content

Avnet Inc (AVT)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AVT 160520C00026000 C 05/20/16 26.0 13.40 16.70
AVT 160520C00027000 C 05/20/16 27.0 11.90 15.80
AVT 160520C00028000 C 05/20/16 28.0 11.00 15.00
AVT 160520C00029000 C 05/20/16 29.0 10.00 14.00
AVT 160520C00030000 C 05/20/16 30.0 9.00 13.00
AVT 160520C00031000 C 05/20/16 31.0 7.90 12.00
AVT 160520C00032000 C 05/20/16 32.0 6.90 11.00
AVT 160520C00033000 C 05/20/16 33.0 5.90 10.00
AVT 160520C00034000 C 05/20/16 34.0 4.90 9.00
AVT 160520C00035000 C 05/20/16 35.0 3.90 8.20
AVT 160520C00036000 C 05/20/16 36.0 3.00 6.00
AVT 160520C00037000 C 05/20/16 37.0 2.10 4.80
AVT 160520C00038000 C 05/20/16 38.0 1.90 3.80
AVT 160520C00039000 C 05/20/16 39.0 0.20 4.80
AVT 160520C00040000 C 05/20/16 40.0 1.50 1.65
AVT 160520C00041000 C 05/20/16 41.0 0.90 1.05
AVT 160520C00042000 C 05/20/16 42.0 0.40 0.60
AVT 160520C00043000 C 05/20/16 43.0 0.15 0.30
AVT 160520C00044000 C 05/20/16 44.0 0.00 0.20
AVT 160520C00045000 C 05/20/16 45.0 0.00 0.10
AVT 160520C00046000 C 05/20/16 46.0 0.00 0.15
AVT 160520C00047000 C 05/20/16 47.0 0.00 0.30
AVT 160520C00048000 C 05/20/16 48.0 0.00 0.30
AVT 160520C00049000 C 05/20/16 49.0 0.00 0.25
AVT 160520C00050000 C 05/20/16 50.0 0.00 0.05
AVT 160520C00055000 C 05/20/16 55.0 0.00 0.30
AVT 160520C00060000 C 05/20/16 60.0 0.00 0.30
AVT 160520C00065000 C 05/20/16 65.0 0.00 0.30
AVT 160520P00026000 P 05/20/16 26.0 0.00 0.30
AVT 160520P00027000 P 05/20/16 27.0 0.00 0.30
AVT 160520P00028000 P 05/20/16 28.0 0.00 0.30
AVT 160520P00029000 P 05/20/16 29.0 0.00 0.30
AVT 160520P00030000 P 05/20/16 30.0 0.00 0.30
AVT 160520P00031000 P 05/20/16 31.0 0.00 0.30
AVT 160520P00032000 P 05/20/16 32.0 0.00 0.30
AVT 160520P00033000 P 05/20/16 33.0 0.00 0.30
AVT 160520P00034000 P 05/20/16 34.0 0.00 0.30
AVT 160520P00035000 P 05/20/16 35.0 0.00 0.30
AVT 160520P00036000 P 05/20/16 36.0 0.00 0.30
AVT 160520P00037000 P 05/20/16 37.0 0.00 0.35
AVT 160520P00038000 P 05/20/16 38.0 0.05 0.35
AVT 160520P00039000 P 05/20/16 39.0 0.20 0.40
AVT 160520P00040000 P 05/20/16 40.0 0.40 0.50
AVT 160520P00041000 P 05/20/16 41.0 0.75 0.90
AVT 160520P00042000 P 05/20/16 42.0 1.30 1.45
AVT 160520P00043000 P 05/20/16 43.0 1.80 2.35
AVT 160520P00044000 P 05/20/16 44.0 2.45 3.60
AVT 160520P00045000 P 05/20/16 45.0 2.55 5.30
AVT 160520P00046000 P 05/20/16 46.0 3.30 6.20
AVT 160520P00047000 P 05/20/16 47.0 4.20 7.30
AVT 160520P00048000 P 05/20/16 48.0 5.20 8.30
AVT 160520P00049000 P 05/20/16 49.0 6.00 8.40
AVT 160520P00050000 P 05/20/16 50.0 7.40 9.70
AVT 160520P00055000 P 05/20/16 55.0 12.30 14.40
AVT 160520P00060000 P 05/20/16 60.0 17.30 19.40
AVT 160520P00065000 P 05/20/16 65.0 23.30 24.40
AVT 160617C00035000 C 06/17/16 35.0 5.00 7.30
AVT 160617C00036000 C 06/17/16 36.0 3.60 6.40
AVT 160617C00037000 C 06/17/16 37.0 2.85 5.50
AVT 160617C00038000 C 06/17/16 38.0 1.50 4.60
AVT 160617C00039000 C 06/17/16 39.0 2.65 2.90
AVT 160617C00040000 C 06/17/16 40.0 1.90 2.10
AVT 160617C00041000 C 06/17/16 41.0 1.30 1.50
AVT 160617C00042000 C 06/17/16 42.0 0.80 1.00
AVT 160617C00043000 C 06/17/16 43.0 0.45 0.60
AVT 160617C00044000 C 06/17/16 44.0 0.25 0.40
AVT 160617C00045000 C 06/17/16 45.0 0.05 0.45
AVT 160617C00046000 C 06/17/16 46.0 0.00 0.40
AVT 160617C00047000 C 06/17/16 47.0 0.00 0.35
AVT 160617C00048000 C 06/17/16 48.0 0.00 0.30
AVT 160617C00049000 C 06/17/16 49.0 0.00 0.30
AVT 160617C00050000 C 06/17/16 50.0 0.00 0.30
AVT 160617C00055000 C 06/17/16 55.0 0.00 0.30
AVT 160617C00060000 C 06/17/16 60.0 0.00 0.25
AVT 160617C00065000 C 06/17/16 65.0 0.00 0.30
AVT 160617P00035000 P 06/17/16 35.0 0.00 0.45
AVT 160617P00036000 P 06/17/16 36.0 0.15 0.40
AVT 160617P00037000 P 06/17/16 37.0 0.30 0.45
AVT 160617P00038000 P 06/17/16 38.0 0.40 0.55
AVT 160617P00039000 P 06/17/16 39.0 0.65 0.75
AVT 160617P00040000 P 06/17/16 40.0 0.90 1.05
AVT 160617P00041000 P 06/17/16 41.0 1.30 1.45
AVT 160617P00042000 P 06/17/16 42.0 1.80 2.00
AVT 160617P00043000 P 06/17/16 43.0 2.40 2.65
AVT 160617P00044000 P 06/17/16 44.0 2.70 4.50
AVT 160617P00045000 P 06/17/16 45.0 3.10 5.40
AVT 160617P00046000 P 06/17/16 46.0 3.60 6.30
AVT 160617P00047000 P 06/17/16 47.0 4.70 7.50
AVT 160617P00048000 P 06/17/16 48.0 5.70 8.20
AVT 160617P00049000 P 06/17/16 49.0 7.20 9.30
AVT 160617P00050000 P 06/17/16 50.0 8.20 10.00
AVT 160617P00055000 P 06/17/16 55.0 12.50 16.40
AVT 160617P00060000 P 06/17/16 60.0 17.30 21.20
AVT 160617P00065000 P 06/17/16 65.0 22.30 25.70
AVT 160819C00025000 C 08/19/16 25.0 14.70 17.30
AVT 160819C00026000 C 08/19/16 26.0 13.00 16.80
AVT 160819C00027000 C 08/19/16 27.0 13.20 15.30
AVT 160819C00028000 C 08/19/16 28.0 12.10 14.30
AVT 160819C00029000 C 08/19/16 29.0 11.20 13.30
AVT 160819C00030000 C 08/19/16 30.0 9.90 12.30
AVT 160819C00031000 C 08/19/16 31.0 8.60 11.90
AVT 160819C00032000 C 08/19/16 32.0 7.80 10.40
AVT 160819C00033000 C 08/19/16 33.0 6.90 9.50
AVT 160819C00034000 C 08/19/16 34.0 5.90 8.60
AVT 160819C00035000 C 08/19/16 35.0 4.30 8.50
AVT 160819C00036000 C 08/19/16 36.0 4.80 6.40
AVT 160819C00037000 C 08/19/16 37.0 3.20 5.70
AVT 160819C00038000 C 08/19/16 38.0 4.00 4.30
AVT 160819C00039000 C 08/19/16 39.0 3.30 3.60
AVT 160819C00040000 C 08/19/16 40.0 2.70 2.95
AVT 160819C00041000 C 08/19/16 41.0 2.10 2.35
AVT 160819C00042000 C 08/19/16 42.0 1.55 1.85
AVT 160819C00043000 C 08/19/16 43.0 1.15 1.45
AVT 160819C00044000 C 08/19/16 44.0 0.85 1.10
AVT 160819C00045000 C 08/19/16 45.0 0.60 0.80
AVT 160819C00046000 C 08/19/16 46.0 0.40 0.65
AVT 160819C00047000 C 08/19/16 47.0 0.10 0.60
AVT 160819C00048000 C 08/19/16 48.0 0.10 0.50
AVT 160819C00049000 C 08/19/16 49.0 0.00 0.50
AVT 160819C00050000 C 08/19/16 50.0 0.05 0.45
AVT 160819C00055000 C 08/19/16 55.0 0.00 0.35
AVT 160819C00060000 C 08/19/16 60.0 0.00 0.35
AVT 160819C00065000 C 08/19/16 65.0 0.00 0.35
AVT 160819P00025000 P 08/19/16 25.0 0.00 0.25
AVT 160819P00026000 P 08/19/16 26.0 0.00 0.30
AVT 160819P00027000 P 08/19/16 27.0 0.00 0.45
AVT 160819P00028000 P 08/19/16 28.0 0.05 0.45
AVT 160819P00029000 P 08/19/16 29.0 0.00 0.50
AVT 160819P00030000 P 08/19/16 30.0 0.05 0.50
AVT 160819P00031000 P 08/19/16 31.0 0.05 0.50
AVT 160819P00032000 P 08/19/16 32.0 0.20 0.50
AVT 160819P00033000 P 08/19/16 33.0 0.15 0.55
AVT 160819P00034000 P 08/19/16 34.0 0.20 0.65
AVT 160819P00035000 P 08/19/16 35.0 0.50 0.75
AVT 160819P00036000 P 08/19/16 36.0 0.60 0.85
AVT 160819P00037000 P 08/19/16 37.0 0.80 1.00
AVT 160819P00038000 P 08/19/16 38.0 1.00 1.30
AVT 160819P00039000 P 08/19/16 39.0 1.30 1.60
AVT 160819P00040000 P 08/19/16 40.0 1.65 1.95
AVT 160819P00041000 P 08/19/16 41.0 2.10 2.40
AVT 160819P00042000 P 08/19/16 42.0 2.60 2.90
AVT 160819P00043000 P 08/19/16 43.0 3.10 3.50
AVT 160819P00044000 P 08/19/16 44.0 3.70 4.10
AVT 160819P00045000 P 08/19/16 45.0 3.60 5.50
AVT 160819P00046000 P 08/19/16 46.0 4.80 7.10
AVT 160819P00047000 P 08/19/16 47.0 5.40 7.40
AVT 160819P00048000 P 08/19/16 48.0 5.30 9.50
AVT 160819P00049000 P 08/19/16 49.0 7.00 9.20
AVT 160819P00050000 P 08/19/16 50.0 7.50 10.40
AVT 160819P00055000 P 08/19/16 55.0 12.40 15.30
AVT 160819P00060000 P 08/19/16 60.0 17.30 21.20
AVT 160819P00065000 P 08/19/16 65.0 22.60 26.00
AVT 161118C00025000 C 11/18/16 25.0 14.90 16.60
AVT 161118C00026000 C 11/18/16 26.0 14.30 15.90
AVT 161118C00027000 C 11/18/16 27.0 13.30 14.90
AVT 161118C00028000 C 11/18/16 28.0 12.30 13.90
AVT 161118C00029000 C 11/18/16 29.0 11.40 12.90
AVT 161118C00030000 C 11/18/16 30.0 9.10 12.10
AVT 161118C00031000 C 11/18/16 31.0 9.60 11.20
AVT 161118C00032000 C 11/18/16 32.0 7.90 10.80
AVT 161118C00033000 C 11/18/16 33.0 6.60 9.50
AVT 161118C00034000 C 11/18/16 34.0 5.70 8.60
AVT 161118C00035000 C 11/18/16 35.0 6.20 7.70
AVT 161118C00036000 C 11/18/16 36.0 5.30 7.00
AVT 161118C00037000 C 11/18/16 37.0 5.30 5.70
AVT 161118C00038000 C 11/18/16 38.0 4.60 5.00
AVT 161118C00039000 C 11/18/16 39.0 3.90 4.30
AVT 161118C00040000 C 11/18/16 40.0 3.30 3.70
AVT 161118C00041000 C 11/18/16 41.0 2.80 3.20
AVT 161118C00042000 C 11/18/16 42.0 2.30 2.65
AVT 161118C00043000 C 11/18/16 43.0 1.85 2.20
AVT 161118C00044000 C 11/18/16 44.0 1.45 1.80
AVT 161118C00045000 C 11/18/16 45.0 1.15 1.45
AVT 161118C00046000 C 11/18/16 46.0 0.90 1.20
AVT 161118C00047000 C 11/18/16 47.0 0.70 0.95
AVT 161118C00048000 C 11/18/16 48.0 0.50 0.85
AVT 161118C00049000 C 11/18/16 49.0 0.25 0.80
AVT 161118C00050000 C 11/18/16 50.0 0.05 0.80
AVT 161118C00055000 C 11/18/16 55.0 0.00 0.45
AVT 161118C00060000 C 11/18/16 60.0 0.00 0.40
AVT 161118P00025000 P 11/18/16 25.0 0.00 0.50
AVT 161118P00026000 P 11/18/16 26.0 0.00 0.50
AVT 161118P00027000 P 11/18/16 27.0 0.05 0.50
AVT 161118P00028000 P 11/18/16 28.0 0.05 0.50
AVT 161118P00029000 P 11/18/16 29.0 0.05 0.70
AVT 161118P00030000 P 11/18/16 30.0 0.10 0.60
AVT 161118P00031000 P 11/18/16 31.0 0.15 0.70
AVT 161118P00032000 P 11/18/16 32.0 0.25 0.80
AVT 161118P00033000 P 11/18/16 33.0 0.60 0.90
AVT 161118P00034000 P 11/18/16 34.0 0.75 1.05
AVT 161118P00035000 P 11/18/16 35.0 0.95 1.25
AVT 161118P00036000 P 11/18/16 36.0 1.15 1.45
AVT 161118P00037000 P 11/18/16 37.0 1.40 1.75
AVT 161118P00038000 P 11/18/16 38.0 1.70 2.00
AVT 161118P00039000 P 11/18/16 39.0 2.05 2.40
AVT 161118P00040000 P 11/18/16 40.0 2.45 2.80
AVT 161118P00041000 P 11/18/16 41.0 2.90 3.30
AVT 161118P00042000 P 11/18/16 42.0 3.40 3.80
AVT 161118P00043000 P 11/18/16 43.0 3.80 4.40
AVT 161118P00044000 P 11/18/16 44.0 4.60 5.00
AVT 161118P00045000 P 11/18/16 45.0 5.10 5.70
AVT 161118P00046000 P 11/18/16 46.0 5.50 6.90
AVT 161118P00047000 P 11/18/16 47.0 6.10 8.10
AVT 161118P00048000 P 11/18/16 48.0 6.90 10.00
AVT 161118P00049000 P 11/18/16 49.0 7.80 9.80
AVT 161118P00050000 P 11/18/16 50.0 8.70 10.60
AVT 161118P00055000 P 11/18/16 55.0 13.50 15.50
AVT 161118P00060000 P 11/18/16 60.0 18.50 20.70

OPRA data is delayed 15 minutes.