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 (2014-10-03)Premium Content

Avnet Inc (AVT)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AVT 141122C00024000 C 11/22/14 24.0 18.10 22.20
AVT 141122C00025000 C 11/22/14 25.0 16.70 21.20
AVT 141122C00026000 C 11/22/14 26.0 15.90 20.20
AVT 141122C00027000 C 11/22/14 27.0 14.90 19.20
AVT 141122C00028000 C 11/22/14 28.0 14.00 18.30
AVT 141122C00029000 C 11/22/14 29.0 12.90 17.20
AVT 141122C00030000 C 11/22/14 30.0 11.90 14.60
AVT 141122C00031000 C 11/22/14 31.0 10.60 14.50
AVT 141122C00032000 C 11/22/14 32.0 9.90 12.60
AVT 141122C00033000 C 11/22/14 33.0 8.60 12.70
AVT 141122C00034000 C 11/22/14 34.0 7.90 10.60
AVT 141122C00035000 C 11/22/14 35.0 6.60 10.40
AVT 141122C00036000 C 11/22/14 36.0 6.10 8.20
AVT 141122C00037000 C 11/22/14 37.0 5.50 7.50
AVT 141122C00038000 C 11/22/14 38.0 4.50 6.70
AVT 141122C00039000 C 11/22/14 39.0 3.50 5.10
AVT 141122C00040000 C 11/22/14 40.0 2.60 4.10
AVT 141122C00041000 C 11/22/14 41.0 1.30 3.80
AVT 141122C00042000 C 11/22/14 42.0 0.80 2.10
AVT 141122C00043000 C 11/22/14 43.0 0.70 1.55
AVT 141122C00044000 C 11/22/14 44.0 0.00 0.50
AVT 141122C00045000 C 11/22/14 45.0 0.00 0.05
AVT 141122C00046000 C 11/22/14 46.0 0.00 0.05
AVT 141122C00047000 C 11/22/14 47.0 0.00 0.05
AVT 141122C00048000 C 11/22/14 48.0 0.00 0.05
AVT 141122C00049000 C 11/22/14 49.0 0.00 0.05
AVT 141122C00050000 C 11/22/14 50.0 0.00 0.05
AVT 141122C00055000 C 11/22/14 55.0 0.00 0.05
AVT 141122C00060000 C 11/22/14 60.0 0.00 0.05
AVT 141122P00024000 P 11/22/14 24.0 0.00 0.25
AVT 141122P00025000 P 11/22/14 25.0 0.00 0.75
AVT 141122P00026000 P 11/22/14 26.0 0.00 0.25
AVT 141122P00027000 P 11/22/14 27.0 0.00 0.25
AVT 141122P00028000 P 11/22/14 28.0 0.00 1.00
AVT 141122P00029000 P 11/22/14 29.0 0.00 1.00
AVT 141122P00030000 P 11/22/14 30.0 0.00 0.25
AVT 141122P00031000 P 11/22/14 31.0 0.00 0.55
AVT 141122P00032000 P 11/22/14 32.0 0.00 0.25
AVT 141122P00033000 P 11/22/14 33.0 0.00 0.25
AVT 141122P00034000 P 11/22/14 34.0 0.00 0.25
AVT 141122P00035000 P 11/22/14 35.0 0.00 1.00
AVT 141122P00036000 P 11/22/14 36.0 0.00 0.25
AVT 141122P00037000 P 11/22/14 37.0 0.00 0.25
AVT 141122P00038000 P 11/22/14 38.0 0.00 0.25
AVT 141122P00039000 P 11/22/14 39.0 0.00 0.25
AVT 141122P00040000 P 11/22/14 40.0 0.00 0.10
AVT 141122P00041000 P 11/22/14 41.0 0.00 1.00
AVT 141122P00042000 P 11/22/14 42.0 0.00 0.25
AVT 141122P00043000 P 11/22/14 43.0 0.00 1.25
AVT 141122P00044000 P 11/22/14 44.0 0.05 0.45
AVT 141122P00045000 P 11/22/14 45.0 0.85 1.50
AVT 141122P00046000 P 11/22/14 46.0 0.85 2.50
AVT 141122P00047000 P 11/22/14 47.0 1.90 3.60
AVT 141122P00048000 P 11/22/14 48.0 2.50 4.90
AVT 141122P00049000 P 11/22/14 49.0 2.95 7.40
AVT 141122P00050000 P 11/22/14 50.0 4.50 7.60
AVT 141122P00055000 P 11/22/14 55.0 8.80 13.40
AVT 141122P00060000 P 11/22/14 60.0 13.90 18.10
AVT 141220C00025000 C 12/20/14 25.0 16.90 21.20
AVT 141220C00026000 C 12/20/14 26.0 15.90 20.20
AVT 141220C00027000 C 12/20/14 27.0 14.70 19.20
AVT 141220C00028000 C 12/20/14 28.0 13.70 18.10
AVT 141220C00029000 C 12/20/14 29.0 12.90 17.20
AVT 141220C00030000 C 12/20/14 30.0 11.70 16.20
AVT 141220C00031000 C 12/20/14 31.0 10.70 15.20
AVT 141220C00032000 C 12/20/14 32.0 9.90 14.20
AVT 141220C00033000 C 12/20/14 33.0 8.90 13.30
AVT 141220C00034000 C 12/20/14 34.0 8.40 11.60
AVT 141220C00035000 C 12/20/14 35.0 7.40 10.60
AVT 141220C00036000 C 12/20/14 36.0 6.40 9.60
AVT 141220C00037000 C 12/20/14 37.0 5.40 8.60
AVT 141220C00038000 C 12/20/14 38.0 4.40 7.10
AVT 141220C00039000 C 12/20/14 39.0 2.90 7.20
AVT 141220C00040000 C 12/20/14 40.0 2.95 6.10
AVT 141220C00041000 C 12/20/14 41.0 2.25 3.70
AVT 141220C00042000 C 12/20/14 42.0 1.75 2.75
AVT 141220C00043000 C 12/20/14 43.0 1.35 1.60
AVT 141220C00044000 C 12/20/14 44.0 0.80 1.00
AVT 141220C00045000 C 12/20/14 45.0 0.45 0.60
AVT 141220C00046000 C 12/20/14 46.0 0.20 0.40
AVT 141220C00047000 C 12/20/14 47.0 0.00 0.55
AVT 141220C00048000 C 12/20/14 48.0 0.05 0.25
AVT 141220C00049000 C 12/20/14 49.0 0.00 0.25
AVT 141220C00050000 C 12/20/14 50.0 0.00 0.25
AVT 141220P00025000 P 12/20/14 25.0 0.00 0.25
AVT 141220P00026000 P 12/20/14 26.0 0.00 0.25
AVT 141220P00027000 P 12/20/14 27.0 0.00 0.25
AVT 141220P00028000 P 12/20/14 28.0 0.00 0.25
AVT 141220P00029000 P 12/20/14 29.0 0.00 0.25
AVT 141220P00030000 P 12/20/14 30.0 0.00 0.25
AVT 141220P00031000 P 12/20/14 31.0 0.00 0.25
AVT 141220P00032000 P 12/20/14 32.0 0.00 0.25
AVT 141220P00033000 P 12/20/14 33.0 0.00 0.25
AVT 141220P00034000 P 12/20/14 34.0 0.00 0.25
AVT 141220P00035000 P 12/20/14 35.0 0.00 0.25
AVT 141220P00036000 P 12/20/14 36.0 0.00 0.25
AVT 141220P00037000 P 12/20/14 37.0 0.00 0.25
AVT 141220P00038000 P 12/20/14 38.0 0.00 0.25
AVT 141220P00039000 P 12/20/14 39.0 0.00 0.75
AVT 141220P00040000 P 12/20/14 40.0 0.00 0.25
AVT 141220P00041000 P 12/20/14 41.0 0.15 0.35
AVT 141220P00042000 P 12/20/14 42.0 0.35 0.50
AVT 141220P00043000 P 12/20/14 43.0 0.60 0.80
AVT 141220P00044000 P 12/20/14 44.0 1.05 1.30
AVT 141220P00045000 P 12/20/14 45.0 1.65 1.95
AVT 141220P00046000 P 12/20/14 46.0 2.15 2.75
AVT 141220P00047000 P 12/20/14 47.0 1.85 3.70
AVT 141220P00048000 P 12/20/14 48.0 2.80 5.20
AVT 141220P00049000 P 12/20/14 49.0 4.20 6.80
AVT 141220P00050000 P 12/20/14 50.0 5.10 7.80
AVT 150220C00024000 C 02/20/15 24.0 18.00 22.30
AVT 150220C00025000 C 02/20/15 25.0 16.60 21.20
AVT 150220C00026000 C 02/20/15 26.0 15.80 20.20
AVT 150220C00027000 C 02/20/15 27.0 14.80 19.30
AVT 150220C00028000 C 02/20/15 28.0 13.70 18.20
AVT 150220C00029000 C 02/20/15 29.0 12.60 17.30
AVT 150220C00030000 C 02/20/15 30.0 11.70 16.30
AVT 150220C00031000 C 02/20/15 31.0 10.70 15.30
AVT 150220C00032000 C 02/20/15 32.0 10.00 14.30
AVT 150220C00033000 C 02/20/15 33.0 8.90 13.20
AVT 150220C00034000 C 02/20/15 34.0 8.00 12.30
AVT 150220C00035000 C 02/20/15 35.0 8.00 10.00
AVT 150220C00036000 C 02/20/15 36.0 6.60 9.10
AVT 150220C00037000 C 02/20/15 37.0 5.60 8.80
AVT 150220C00038000 C 02/20/15 38.0 4.70 7.90
AVT 150220C00039000 C 02/20/15 39.0 3.80 6.00
AVT 150220C00040000 C 02/20/15 40.0 3.50 5.30
AVT 150220C00041000 C 02/20/15 41.0 3.50 4.60
AVT 150220C00042000 C 02/20/15 42.0 2.90 3.20
AVT 150220C00043000 C 02/20/15 43.0 2.30 2.60
AVT 150220C00044000 C 02/20/15 44.0 1.80 2.10
AVT 150220C00045000 C 02/20/15 45.0 1.35 1.65
AVT 150220C00046000 C 02/20/15 46.0 1.00 1.20
AVT 150220C00047000 C 02/20/15 47.0 0.70 1.00
AVT 150220C00048000 C 02/20/15 48.0 0.50 0.80
AVT 150220C00049000 C 02/20/15 49.0 0.30 0.65
AVT 150220C00050000 C 02/20/15 50.0 0.00 0.45
AVT 150220C00055000 C 02/20/15 55.0 0.05 0.25
AVT 150220C00060000 C 02/20/15 60.0 0.00 0.25
AVT 150220P00024000 P 02/20/15 24.0 0.00 0.80
AVT 150220P00025000 P 02/20/15 25.0 0.00 0.25
AVT 150220P00026000 P 02/20/15 26.0 0.00 0.25
AVT 150220P00027000 P 02/20/15 27.0 0.00 0.80
AVT 150220P00028000 P 02/20/15 28.0 0.00 0.25
AVT 150220P00029000 P 02/20/15 29.0 0.00 0.80
AVT 150220P00030000 P 02/20/15 30.0 0.00 0.30
AVT 150220P00031000 P 02/20/15 31.0 0.00 0.80
AVT 150220P00032000 P 02/20/15 32.0 0.00 0.30
AVT 150220P00033000 P 02/20/15 33.0 0.00 0.25
AVT 150220P00034000 P 02/20/15 34.0 0.00 0.80
AVT 150220P00035000 P 02/20/15 35.0 0.00 0.30
AVT 150220P00036000 P 02/20/15 36.0 0.05 0.30
AVT 150220P00037000 P 02/20/15 37.0 0.15 0.45
AVT 150220P00038000 P 02/20/15 38.0 0.25 0.65
AVT 150220P00039000 P 02/20/15 39.0 0.40 0.65
AVT 150220P00040000 P 02/20/15 40.0 0.60 0.85
AVT 150220P00041000 P 02/20/15 41.0 0.90 1.10
AVT 150220P00042000 P 02/20/15 42.0 1.20 1.40
AVT 150220P00043000 P 02/20/15 43.0 1.55 1.80
AVT 150220P00044000 P 02/20/15 44.0 2.05 2.30
AVT 150220P00045000 P 02/20/15 45.0 2.55 2.90
AVT 150220P00046000 P 02/20/15 46.0 3.20 3.50
AVT 150220P00047000 P 02/20/15 47.0 3.80 4.30
AVT 150220P00048000 P 02/20/15 48.0 3.80 5.10
AVT 150220P00049000 P 02/20/15 49.0 4.10 6.00
AVT 150220P00050000 P 02/20/15 50.0 5.00 6.90
AVT 150220P00055000 P 02/20/15 55.0 8.90 13.20
AVT 150220P00060000 P 02/20/15 60.0 13.90 18.20
AVT 150515C00023000 C 05/15/15 23.0 19.00 22.90
AVT 150515C00024000 C 05/15/15 24.0 17.70 22.20
AVT 150515C00025000 C 05/15/15 25.0 16.60 21.20
AVT 150515C00026000 C 05/15/15 26.0 15.60 20.20
AVT 150515C00027000 C 05/15/15 27.0 14.60 19.20
AVT 150515C00028000 C 05/15/15 28.0 13.60 18.20
AVT 150515C00029000 C 05/15/15 29.0 12.60 17.20
AVT 150515C00030000 C 05/15/15 30.0 12.00 16.20
AVT 150515C00031000 C 05/15/15 31.0 11.10 15.40
AVT 150515C00032000 C 05/15/15 32.0 10.10 14.40
AVT 150515C00033000 C 05/15/15 33.0 9.00 13.20
AVT 150515C00034000 C 05/15/15 34.0 8.00 12.30
AVT 150515C00035000 C 05/15/15 35.0 7.10 11.50
AVT 150515C00036000 C 05/15/15 36.0 6.50 10.20
AVT 150515C00037000 C 05/15/15 37.0 5.70 8.50
AVT 150515C00038000 C 05/15/15 38.0 4.90 8.40
AVT 150515C00039000 C 05/15/15 39.0 4.50 8.10
AVT 150515C00040000 C 05/15/15 40.0 2.90 7.30
AVT 150515C00041000 C 05/15/15 41.0 2.90 6.00
AVT 150515C00042000 C 05/15/15 42.0 2.75 4.40
AVT 150515C00043000 C 05/15/15 43.0 2.90 4.70
AVT 150515C00044000 C 05/15/15 44.0 2.40 3.30
AVT 150515C00045000 C 05/15/15 45.0 2.00 2.80
AVT 150515C00046000 C 05/15/15 46.0 1.25 2.30
AVT 150515C00047000 C 05/15/15 47.0 0.70 2.00
AVT 150515C00048000 C 05/15/15 48.0 0.60 2.15
AVT 150515C00049000 C 05/15/15 49.0 0.75 1.50
AVT 150515C00050000 C 05/15/15 50.0 0.00 3.50
AVT 150515C00055000 C 05/15/15 55.0 0.00 2.80
AVT 150515C00060000 C 05/15/15 60.0 0.00 3.90
AVT 150515P00023000 P 05/15/15 23.0 0.00 2.95
AVT 150515P00024000 P 05/15/15 24.0 0.00 3.40
AVT 150515P00025000 P 05/15/15 25.0 0.00 2.95
AVT 150515P00026000 P 05/15/15 26.0 0.00 2.90
AVT 150515P00027000 P 05/15/15 27.0 0.00 3.40
AVT 150515P00028000 P 05/15/15 28.0 0.00 3.40
AVT 150515P00029000 P 05/15/15 29.0 0.00 3.00
AVT 150515P00030000 P 05/15/15 30.0 0.00 3.50
AVT 150515P00031000 P 05/15/15 31.0 0.00 3.00
AVT 150515P00032000 P 05/15/15 32.0 0.00 3.50
AVT 150515P00033000 P 05/15/15 33.0 0.00 2.95
AVT 150515P00034000 P 05/15/15 34.0 0.00 3.00
AVT 150515P00035000 P 05/15/15 35.0 0.00 3.10
AVT 150515P00036000 P 05/15/15 36.0 0.00 3.10
AVT 150515P00037000 P 05/15/15 37.0 0.00 3.20
AVT 150515P00038000 P 05/15/15 38.0 0.20 3.10
AVT 150515P00039000 P 05/15/15 39.0 0.55 1.50
AVT 150515P00040000 P 05/15/15 40.0 0.10 3.80
AVT 150515P00041000 P 05/15/15 41.0 0.60 2.80
AVT 150515P00042000 P 05/15/15 42.0 0.50 2.40
AVT 150515P00043000 P 05/15/15 43.0 2.20 3.00
AVT 150515P00044000 P 05/15/15 44.0 2.65 3.60
AVT 150515P00045000 P 05/15/15 45.0 3.20 5.00
AVT 150515P00046000 P 05/15/15 46.0 2.65 5.70
AVT 150515P00047000 P 05/15/15 47.0 3.30 6.40
AVT 150515P00048000 P 05/15/15 48.0 4.50 6.50
AVT 150515P00049000 P 05/15/15 49.0 4.70 7.90
AVT 150515P00050000 P 05/15/15 50.0 5.40 8.70
AVT 150515P00055000 P 05/15/15 55.0 9.80 13.30
AVT 150515P00060000 P 05/15/15 60.0 14.10 18.30

OPRA data is delayed 15 minutes.