Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Avnet Inc (AVT)
As of May 25 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AVT 180615C00034000 C Jun 15, 2018 34.0 4.60 4.80
AVT 180615C00035000 C Jun 15, 2018 35.0 3.60 4.30
AVT 180615C00036000 C Jun 15, 2018 36.0 2.50 2.95
AVT 180615C00037000 C Jun 15, 2018 37.0 1.70 1.95
AVT 180615C00038000 C Jun 15, 2018 38.0 1.05 1.25
AVT 180615C00039000 C Jun 15, 2018 39.0 0.50 0.60
AVT 180615C00040000 C Jun 15, 2018 40.0 0.20 0.30
AVT 180615C00041000 C Jun 15, 2018 41.0 0.05 0.15
AVT 180615C00042000 C Jun 15, 2018 42.0 0.05 0.10
AVT 180615C00043000 C Jun 15, 2018 43.0 0.00 1.10
AVT 180615C00044000 C Jun 15, 2018 44.0 0.00 1.00
AVT 180615C00045000 C Jun 15, 2018 45.0 0.00 2.00
AVT 180615C00046000 C Jun 15, 2018 46.0 0.00 2.00
AVT 180615C00047000 C Jun 15, 2018 47.0 0.00 1.90
AVT 180615C00048000 C Jun 15, 2018 48.0 0.00 1.90
AVT 180615C00049000 C Jun 15, 2018 49.0 0.00 1.95
AVT 180615C00050000 C Jun 15, 2018 50.0 0.00 1.90
AVT 180615P00034000 P Jun 15, 2018 34.0 0.00 0.10
AVT 180615P00035000 P Jun 15, 2018 35.0 0.00 0.15
AVT 180615P00036000 P Jun 15, 2018 36.0 0.10 0.20
AVT 180615P00037000 P Jun 15, 2018 37.0 0.25 0.35
AVT 180615P00038000 P Jun 15, 2018 38.0 0.35 0.60
AVT 180615P00039000 P Jun 15, 2018 39.0 0.75 1.15
AVT 180615P00040000 P Jun 15, 2018 40.0 1.65 1.75
AVT 180615P00041000 P Jun 15, 2018 41.0 2.50 2.85
AVT 180615P00042000 P Jun 15, 2018 42.0 3.10 3.80
AVT 180615P00043000 P Jun 15, 2018 43.0 4.40 4.60
AVT 180615P00044000 P Jun 15, 2018 44.0 5.40 5.90
AVT 180615P00045000 P Jun 15, 2018 45.0 6.30 6.60
AVT 180615P00046000 P Jun 15, 2018 46.0 7.40 7.90
AVT 180615P00047000 P Jun 15, 2018 47.0 7.60 8.70
AVT 180615P00048000 P Jun 15, 2018 48.0 8.40 10.40
AVT 180615P00049000 P Jun 15, 2018 49.0 9.70 11.30
AVT 180615P00050000 P Jun 15, 2018 50.0 11.00 12.00
AVT 180720C00031000 C Jul 20, 2018 31.0 5.50 10.20
AVT 180720C00032000 C Jul 20, 2018 32.0 5.20 9.00
AVT 180720C00033000 C Jul 20, 2018 33.0 4.80 6.60
AVT 180720C00034000 C Jul 20, 2018 34.0 4.70 5.50
AVT 180720C00035000 C Jul 20, 2018 35.0 3.80 4.00
AVT 180720C00036000 C Jul 20, 2018 36.0 3.00 3.40
AVT 180720C00037000 C Jul 20, 2018 37.0 2.05 2.40
AVT 180720C00038000 C Jul 20, 2018 38.0 1.55 1.65
AVT 180720C00039000 C Jul 20, 2018 39.0 1.00 1.10
AVT 180720C00040000 C Jul 20, 2018 40.0 0.60 0.75
AVT 180720C00041000 C Jul 20, 2018 41.0 0.35 0.45
AVT 180720C00042000 C Jul 20, 2018 42.0 0.20 0.30
AVT 180720C00043000 C Jul 20, 2018 43.0 0.05 0.15
AVT 180720C00044000 C Jul 20, 2018 44.0 0.00 0.10
AVT 180720C00045000 C Jul 20, 2018 45.0 0.00 0.10
AVT 180720C00046000 C Jul 20, 2018 46.0 0.00 0.05
AVT 180720C00047000 C Jul 20, 2018 47.0 0.00 0.05
AVT 180720P00031000 P Jul 20, 2018 31.0 0.00 0.10
AVT 180720P00032000 P Jul 20, 2018 32.0 0.00 0.15
AVT 180720P00033000 P Jul 20, 2018 33.0 0.10 0.15
AVT 180720P00034000 P Jul 20, 2018 34.0 0.15 0.25
AVT 180720P00035000 P Jul 20, 2018 35.0 0.25 0.35
AVT 180720P00036000 P Jul 20, 2018 36.0 0.40 0.50
AVT 180720P00037000 P Jul 20, 2018 37.0 0.60 0.75
AVT 180720P00038000 P Jul 20, 2018 38.0 0.95 1.05
AVT 180720P00039000 P Jul 20, 2018 39.0 1.40 1.50
AVT 180720P00040000 P Jul 20, 2018 40.0 1.95 2.15
AVT 180720P00041000 P Jul 20, 2018 41.0 2.50 2.90
AVT 180720P00042000 P Jul 20, 2018 42.0 3.10 3.80
AVT 180720P00043000 P Jul 20, 2018 43.0 4.10 4.70
AVT 180720P00044000 P Jul 20, 2018 44.0 3.10 7.40
AVT 180720P00045000 P Jul 20, 2018 45.0 5.60 7.80
AVT 180720P00046000 P Jul 20, 2018 46.0 5.10 9.80
AVT 180720P00047000 P Jul 20, 2018 47.0 6.10 11.00
AVT 180817C00027000 C Aug 17, 2018 27.0 10.80 12.60
AVT 180817C00028000 C Aug 17, 2018 28.0 10.10 10.90
AVT 180817C00029000 C Aug 17, 2018 29.0 9.20 10.60
AVT 180817C00030000 C Aug 17, 2018 30.0 7.70 9.40
AVT 180817C00031000 C Aug 17, 2018 31.0 7.70 8.30
AVT 180817C00032000 C Aug 17, 2018 32.0 6.60 8.30
AVT 180817C00033000 C Aug 17, 2018 33.0 5.90 6.10
AVT 180817C00034000 C Aug 17, 2018 34.0 5.00 5.20
AVT 180817C00035000 C Aug 17, 2018 35.0 4.10 4.30
AVT 180817C00036000 C Aug 17, 2018 36.0 3.30 3.50
AVT 180817C00037000 C Aug 17, 2018 37.0 2.40 3.00
AVT 180817C00038000 C Aug 17, 2018 38.0 2.00 2.15
AVT 180817C00039000 C Aug 17, 2018 39.0 1.45 1.60
AVT 180817C00040000 C Aug 17, 2018 40.0 1.05 1.15
AVT 180817C00041000 C Aug 17, 2018 41.0 0.70 0.85
AVT 180817C00042000 C Aug 17, 2018 42.0 0.50 0.60
AVT 180817C00043000 C Aug 17, 2018 43.0 0.30 0.40
AVT 180817C00044000 C Aug 17, 2018 44.0 0.15 0.30
AVT 180817C00045000 C Aug 17, 2018 45.0 0.10 0.20
AVT 180817C00046000 C Aug 17, 2018 46.0 0.00 0.15
AVT 180817C00047000 C Aug 17, 2018 47.0 0.00 0.10
AVT 180817C00048000 C Aug 17, 2018 48.0 0.00 0.10
AVT 180817C00049000 C Aug 17, 2018 49.0 0.00 1.95
AVT 180817C00050000 C Aug 17, 2018 50.0 0.00 0.05
AVT 180817P00027000 P Aug 17, 2018 27.0 0.00 0.10
AVT 180817P00028000 P Aug 17, 2018 28.0 0.00 1.05
AVT 180817P00029000 P Aug 17, 2018 29.0 0.00 1.05
AVT 180817P00030000 P Aug 17, 2018 30.0 0.10 0.20
AVT 180817P00031000 P Aug 17, 2018 31.0 0.10 0.20
AVT 180817P00032000 P Aug 17, 2018 32.0 0.15 0.25
AVT 180817P00033000 P Aug 17, 2018 33.0 0.25 0.35
AVT 180817P00034000 P Aug 17, 2018 34.0 0.35 0.45
AVT 180817P00035000 P Aug 17, 2018 35.0 0.50 0.60
AVT 180817P00036000 P Aug 17, 2018 36.0 0.70 0.80
AVT 180817P00037000 P Aug 17, 2018 37.0 0.85 1.10
AVT 180817P00038000 P Aug 17, 2018 38.0 1.30 1.45
AVT 180817P00039000 P Aug 17, 2018 39.0 1.70 1.90
AVT 180817P00040000 P Aug 17, 2018 40.0 2.35 2.50
AVT 180817P00041000 P Aug 17, 2018 41.0 3.00 3.20
AVT 180817P00042000 P Aug 17, 2018 42.0 3.70 4.00
AVT 180817P00043000 P Aug 17, 2018 43.0 4.60 4.80
AVT 180817P00044000 P Aug 17, 2018 44.0 5.50 6.10
AVT 180817P00045000 P Aug 17, 2018 45.0 5.90 7.10
AVT 180817P00046000 P Aug 17, 2018 46.0 5.20 9.60
AVT 180817P00047000 P Aug 17, 2018 47.0 7.60 9.30
AVT 180817P00048000 P Aug 17, 2018 48.0 7.10 12.00
AVT 180817P00049000 P Aug 17, 2018 49.0 10.40 11.30
AVT 180817P00050000 P Aug 17, 2018 50.0 10.70 12.30
AVT 181116C00030000 C Nov 16, 2018 30.0 8.40 9.80
AVT 181116C00031000 C Nov 16, 2018 31.0 8.00 8.20
AVT 181116C00032000 C Nov 16, 2018 32.0 7.10 7.30
AVT 181116C00033000 C Nov 16, 2018 33.0 6.30 6.50
AVT 181116C00034000 C Nov 16, 2018 34.0 5.40 6.00
AVT 181116C00035000 C Nov 16, 2018 35.0 4.70 5.00
AVT 181116C00036000 C Nov 16, 2018 36.0 4.00 4.40
AVT 181116C00037000 C Nov 16, 2018 37.0 3.30 3.50
AVT 181116C00038000 C Nov 16, 2018 38.0 2.75 2.90
AVT 181116C00039000 C Nov 16, 2018 39.0 1.85 2.70
AVT 181116C00040000 C Nov 16, 2018 40.0 1.75 1.90
AVT 181116C00041000 C Nov 16, 2018 41.0 1.30 1.60
AVT 181116C00042000 C Nov 16, 2018 42.0 1.05 1.20
AVT 181116C00043000 C Nov 16, 2018 43.0 0.80 1.15
AVT 181116C00044000 C Nov 16, 2018 44.0 0.35 0.70
AVT 181116C00045000 C Nov 16, 2018 45.0 0.45 0.55
AVT 181116C00046000 C Nov 16, 2018 46.0 0.30 1.40
AVT 181116C00047000 C Nov 16, 2018 47.0 0.20 0.35
AVT 181116C00048000 C Nov 16, 2018 48.0 0.15 0.25
AVT 181116C00049000 C Nov 16, 2018 49.0 0.10 0.20
AVT 181116C00050000 C Nov 16, 2018 50.0 0.00 1.25
AVT 181116C00055000 C Nov 16, 2018 55.0 0.00 1.10
AVT 181116C00060000 C Nov 16, 2018 60.0 0.00 0.10
AVT 181116P00030000 P Nov 16, 2018 30.0 0.20 0.40
AVT 181116P00031000 P Nov 16, 2018 31.0 0.30 1.45
AVT 181116P00032000 P Nov 16, 2018 32.0 0.40 1.80
AVT 181116P00033000 P Nov 16, 2018 33.0 0.55 1.55
AVT 181116P00034000 P Nov 16, 2018 34.0 0.85 0.90
AVT 181116P00035000 P Nov 16, 2018 35.0 1.00 1.15
AVT 181116P00036000 P Nov 16, 2018 36.0 1.25 1.40
AVT 181116P00037000 P Nov 16, 2018 37.0 1.60 1.75
AVT 181116P00038000 P Nov 16, 2018 38.0 1.70 2.20
AVT 181116P00039000 P Nov 16, 2018 39.0 2.50 2.65
AVT 181116P00040000 P Nov 16, 2018 40.0 2.80 3.20
AVT 181116P00041000 P Nov 16, 2018 41.0 3.50 3.80
AVT 181116P00042000 P Nov 16, 2018 42.0 4.30 4.50
AVT 181116P00043000 P Nov 16, 2018 43.0 5.00 5.30
AVT 181116P00044000 P Nov 16, 2018 44.0 5.80 6.10
AVT 181116P00045000 P Nov 16, 2018 45.0 6.30 6.90
AVT 181116P00046000 P Nov 16, 2018 46.0 7.10 7.80
AVT 181116P00047000 P Nov 16, 2018 47.0 8.30 9.10
AVT 181116P00048000 P Nov 16, 2018 48.0 9.40 10.30
AVT 181116P00049000 P Nov 16, 2018 49.0 10.20 12.10
AVT 181116P00050000 P Nov 16, 2018 50.0 10.40 12.60
AVT 181116P00055000 P Nov 16, 2018 55.0 15.70 17.00
AVT 181116P00060000 P Nov 16, 2018 60.0 20.30 22.50
OPRA data is delayed 15 minutes.