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 28 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AVT 141220C00025000 C 12/20/14 25.0 16.70 20.50
AVT 141220C00026000 C 12/20/14 26.0 15.70 19.80
AVT 141220C00027000 C 12/20/14 27.0 14.60 17.40
AVT 141220C00028000 C 12/20/14 28.0 13.60 16.40
AVT 141220C00029000 C 12/20/14 29.0 13.90 16.80
AVT 141220C00030000 C 12/20/14 30.0 11.60 14.40
AVT 141220C00031000 C 12/20/14 31.0 10.60 13.40
AVT 141220C00032000 C 12/20/14 32.0 9.60 12.40
AVT 141220C00033000 C 12/20/14 33.0 8.60 12.90
AVT 141220C00034000 C 12/20/14 34.0 7.60 10.20
AVT 141220C00035000 C 12/20/14 35.0 6.70 9.20
AVT 141220C00036000 C 12/20/14 36.0 5.70 8.60
AVT 141220C00037000 C 12/20/14 37.0 4.80 7.60
AVT 141220C00038000 C 12/20/14 38.0 3.60 6.60
AVT 141220C00039000 C 12/20/14 39.0 2.80 6.80
AVT 141220C00040000 C 12/20/14 40.0 1.70 5.90
AVT 141220C00041000 C 12/20/14 41.0 2.40 3.40
AVT 141220C00042000 C 12/20/14 42.0 0.00 2.45
AVT 141220C00043000 C 12/20/14 43.0 1.20 1.50
AVT 141220C00044000 C 12/20/14 44.0 0.70 0.85
AVT 141220C00045000 C 12/20/14 45.0 0.30 0.45
AVT 141220C00046000 C 12/20/14 46.0 0.00 0.40
AVT 141220C00047000 C 12/20/14 47.0 0.00 0.50
AVT 141220C00048000 C 12/20/14 48.0 0.05 0.50
AVT 141220C00049000 C 12/20/14 49.0 0.00 0.50
AVT 141220C00050000 C 12/20/14 50.0 0.00 0.50
AVT 141220P00025000 P 12/20/14 25.0 0.00 0.50
AVT 141220P00026000 P 12/20/14 26.0 0.00 0.50
AVT 141220P00027000 P 12/20/14 27.0 0.00 0.50
AVT 141220P00028000 P 12/20/14 28.0 0.00 0.50
AVT 141220P00029000 P 12/20/14 29.0 0.00 0.50
AVT 141220P00030000 P 12/20/14 30.0 0.00 0.50
AVT 141220P00031000 P 12/20/14 31.0 0.00 0.50
AVT 141220P00032000 P 12/20/14 32.0 0.00 0.50
AVT 141220P00033000 P 12/20/14 33.0 0.00 0.50
AVT 141220P00034000 P 12/20/14 34.0 0.00 0.50
AVT 141220P00035000 P 12/20/14 35.0 0.00 0.50
AVT 141220P00036000 P 12/20/14 36.0 0.00 0.50
AVT 141220P00037000 P 12/20/14 37.0 0.00 0.50
AVT 141220P00038000 P 12/20/14 38.0 0.00 0.50
AVT 141220P00039000 P 12/20/14 39.0 0.00 0.50
AVT 141220P00040000 P 12/20/14 40.0 0.00 0.50
AVT 141220P00041000 P 12/20/14 41.0 0.00 0.35
AVT 141220P00042000 P 12/20/14 42.0 0.20 0.40
AVT 141220P00043000 P 12/20/14 43.0 0.45 0.65
AVT 141220P00044000 P 12/20/14 44.0 0.90 1.05
AVT 141220P00045000 P 12/20/14 45.0 0.55 1.75
AVT 141220P00046000 P 12/20/14 46.0 1.90 2.95
AVT 141220P00047000 P 12/20/14 47.0 1.30 5.50
AVT 141220P00048000 P 12/20/14 48.0 3.60 6.40
AVT 141220P00049000 P 12/20/14 49.0 3.30 7.00
AVT 141220P00050000 P 12/20/14 50.0 5.70 7.00
AVT 150117C00036000 C 01/17/15 36.0 5.70 9.90
AVT 150117C00037000 C 01/17/15 37.0 4.90 9.00
AVT 150117C00038000 C 01/17/15 38.0 3.70 8.00
AVT 150117C00039000 C 01/17/15 39.0 2.70 7.10
AVT 150117C00040000 C 01/17/15 40.0 1.80 6.20
AVT 150117C00041000 C 01/17/15 41.0 2.70 3.90
AVT 150117C00042000 C 01/17/15 42.0 2.00 2.80
AVT 150117C00043000 C 01/17/15 43.0 0.00 2.05
AVT 150117C00044000 C 01/17/15 44.0 1.15 1.50
AVT 150117C00045000 C 01/17/15 45.0 0.75 1.05
AVT 150117C00046000 C 01/17/15 46.0 0.45 0.75
AVT 150117C00047000 C 01/17/15 47.0 0.30 0.50
AVT 150117C00048000 C 01/17/15 48.0 0.00 0.50
AVT 150117C00049000 C 01/17/15 49.0 0.00 0.50
AVT 150117C00050000 C 01/17/15 50.0 0.00 0.50
AVT 150117C00055000 C 01/17/15 55.0 0.00 0.50
AVT 150117C00060000 C 01/17/15 60.0 0.00 0.50
AVT 150117P00036000 P 01/17/15 36.0 0.00 0.50
AVT 150117P00037000 P 01/17/15 37.0 0.00 0.50
AVT 150117P00038000 P 01/17/15 38.0 0.00 0.50
AVT 150117P00039000 P 01/17/15 39.0 0.00 0.50
AVT 150117P00040000 P 01/17/15 40.0 0.05 2.80
AVT 150117P00041000 P 01/17/15 41.0 0.40 0.80
AVT 150117P00042000 P 01/17/15 42.0 0.60 0.85
AVT 150117P00043000 P 01/17/15 43.0 0.95 1.20
AVT 150117P00044000 P 01/17/15 44.0 1.30 1.65
AVT 150117P00045000 P 01/17/15 45.0 1.80 2.30
AVT 150117P00046000 P 01/17/15 46.0 0.70 5.10
AVT 150117P00047000 P 01/17/15 47.0 1.60 5.90
AVT 150117P00048000 P 01/17/15 48.0 2.50 6.80
AVT 150117P00049000 P 01/17/15 49.0 3.40 7.70
AVT 150117P00050000 P 01/17/15 50.0 4.50 8.60
AVT 150117P00055000 P 01/17/15 55.0 9.40 13.80
AVT 150117P00060000 P 01/17/15 60.0 15.60 17.20
AVT 150220C00024000 C 02/20/15 24.0 18.10 20.40
AVT 150220C00025000 C 02/20/15 25.0 16.70 19.40
AVT 150220C00026000 C 02/20/15 26.0 16.00 18.40
AVT 150220C00027000 C 02/20/15 27.0 14.60 17.40
AVT 150220C00028000 C 02/20/15 28.0 13.60 17.90
AVT 150220C00029000 C 02/20/15 29.0 12.70 16.90
AVT 150220C00030000 C 02/20/15 30.0 11.70 15.90
AVT 150220C00031000 C 02/20/15 31.0 10.60 13.50
AVT 150220C00032000 C 02/20/15 32.0 9.80 13.90
AVT 150220C00033000 C 02/20/15 33.0 10.00 11.60
AVT 150220C00034000 C 02/20/15 34.0 7.90 12.00
AVT 150220C00035000 C 02/20/15 35.0 7.30 10.40
AVT 150220C00036000 C 02/20/15 36.0 5.90 9.10
AVT 150220C00037000 C 02/20/15 37.0 5.00 7.70
AVT 150220C00038000 C 02/20/15 38.0 5.50 6.60
AVT 150220C00039000 C 02/20/15 39.0 3.10 7.40
AVT 150220C00040000 C 02/20/15 40.0 2.40 4.80
AVT 150220C00041000 C 02/20/15 41.0 3.30 4.00
AVT 150220C00042000 C 02/20/15 42.0 2.90 3.30
AVT 150220C00043000 C 02/20/15 43.0 2.25 2.50
AVT 150220C00044000 C 02/20/15 44.0 1.75 2.00
AVT 150220C00045000 C 02/20/15 45.0 1.25 1.55
AVT 150220C00046000 C 02/20/15 46.0 0.95 1.20
AVT 150220C00047000 C 02/20/15 47.0 0.70 1.00
AVT 150220C00048000 C 02/20/15 48.0 0.45 0.70
AVT 150220C00049000 C 02/20/15 49.0 0.25 0.55
AVT 150220C00050000 C 02/20/15 50.0 0.00 0.50
AVT 150220C00055000 C 02/20/15 55.0 0.05 0.50
AVT 150220C00060000 C 02/20/15 60.0 0.00 0.50
AVT 150220P00024000 P 02/20/15 24.0 0.00 0.50
AVT 150220P00025000 P 02/20/15 25.0 0.00 0.50
AVT 150220P00026000 P 02/20/15 26.0 0.00 0.50
AVT 150220P00027000 P 02/20/15 27.0 0.00 0.50
AVT 150220P00028000 P 02/20/15 28.0 0.00 0.50
AVT 150220P00029000 P 02/20/15 29.0 0.00 0.50
AVT 150220P00030000 P 02/20/15 30.0 0.00 0.50
AVT 150220P00031000 P 02/20/15 31.0 0.00 0.50
AVT 150220P00032000 P 02/20/15 32.0 0.00 0.50
AVT 150220P00033000 P 02/20/15 33.0 0.00 0.50
AVT 150220P00034000 P 02/20/15 34.0 0.00 0.50
AVT 150220P00035000 P 02/20/15 35.0 0.00 0.50
AVT 150220P00036000 P 02/20/15 36.0 0.00 0.50
AVT 150220P00037000 P 02/20/15 37.0 0.15 0.50
AVT 150220P00038000 P 02/20/15 38.0 0.15 0.60
AVT 150220P00039000 P 02/20/15 39.0 0.45 0.55
AVT 150220P00040000 P 02/20/15 40.0 0.60 0.90
AVT 150220P00041000 P 02/20/15 41.0 0.85 1.05
AVT 150220P00042000 P 02/20/15 42.0 1.10 1.30
AVT 150220P00043000 P 02/20/15 43.0 1.50 1.65
AVT 150220P00044000 P 02/20/15 44.0 1.95 2.15
AVT 150220P00045000 P 02/20/15 45.0 2.50 2.70
AVT 150220P00046000 P 02/20/15 46.0 3.00 3.70
AVT 150220P00047000 P 02/20/15 47.0 3.60 5.50
AVT 150220P00048000 P 02/20/15 48.0 4.40 5.20
AVT 150220P00049000 P 02/20/15 49.0 5.20 6.20
AVT 150220P00050000 P 02/20/15 50.0 6.10 7.70
AVT 150220P00055000 P 02/20/15 55.0 9.30 13.40
AVT 150220P00060000 P 02/20/15 60.0 15.60 17.10
AVT 150515C00023000 C 05/15/15 23.0 18.60 22.80
AVT 150515C00024000 C 05/15/15 24.0 17.60 21.90
AVT 150515C00025000 C 05/15/15 25.0 16.60 20.90
AVT 150515C00026000 C 05/15/15 26.0 15.60 19.90
AVT 150515C00027000 C 05/15/15 27.0 14.40 18.90
AVT 150515C00028000 C 05/15/15 28.0 13.40 17.80
AVT 150515C00029000 C 05/15/15 29.0 12.40 16.90
AVT 150515C00030000 C 05/15/15 30.0 11.80 16.00
AVT 150515C00031000 C 05/15/15 31.0 10.80 15.00
AVT 150515C00032000 C 05/15/15 32.0 9.70 14.00
AVT 150515C00033000 C 05/15/15 33.0 8.90 13.10
AVT 150515C00034000 C 05/15/15 34.0 7.70 12.20
AVT 150515C00035000 C 05/15/15 35.0 7.00 11.30
AVT 150515C00036000 C 05/15/15 36.0 6.00 10.40
AVT 150515C00037000 C 05/15/15 37.0 5.20 9.50
AVT 150515C00038000 C 05/15/15 38.0 4.20 8.80
AVT 150515C00039000 C 05/15/15 39.0 5.20 6.20
AVT 150515C00040000 C 05/15/15 40.0 2.70 7.20
AVT 150515C00041000 C 05/15/15 41.0 2.20 6.50
AVT 150515C00042000 C 05/15/15 42.0 2.70 6.00
AVT 150515C00043000 C 05/15/15 43.0 2.60 3.50
AVT 150515C00044000 C 05/15/15 44.0 2.40 2.95
AVT 150515C00045000 C 05/15/15 45.0 1.95 2.60
AVT 150515C00046000 C 05/15/15 46.0 1.55 2.10
AVT 150515C00047000 C 05/15/15 47.0 1.25 1.95
AVT 150515C00048000 C 05/15/15 48.0 0.85 1.90
AVT 150515C00049000 C 05/15/15 49.0 0.65 1.40
AVT 150515C00050000 C 05/15/15 50.0 0.45 4.70
AVT 150515C00055000 C 05/15/15 55.0 0.00 0.50
AVT 150515C00060000 C 05/15/15 60.0 0.00 0.50
AVT 150515P00023000 P 05/15/15 23.0 0.00 0.50
AVT 150515P00024000 P 05/15/15 24.0 0.00 0.50
AVT 150515P00025000 P 05/15/15 25.0 0.00 0.50
AVT 150515P00026000 P 05/15/15 26.0 0.00 0.50
AVT 150515P00027000 P 05/15/15 27.0 0.00 0.50
AVT 150515P00028000 P 05/15/15 28.0 0.00 0.50
AVT 150515P00029000 P 05/15/15 29.0 0.00 0.50
AVT 150515P00030000 P 05/15/15 30.0 0.00 0.50
AVT 150515P00031000 P 05/15/15 31.0 0.00 0.50
AVT 150515P00032000 P 05/15/15 32.0 0.00 0.50
AVT 150515P00033000 P 05/15/15 33.0 0.00 3.10
AVT 150515P00034000 P 05/15/15 34.0 0.10 1.00
AVT 150515P00035000 P 05/15/15 35.0 0.20 0.70
AVT 150515P00036000 P 05/15/15 36.0 0.00 0.80
AVT 150515P00037000 P 05/15/15 37.0 0.45 0.95
AVT 150515P00038000 P 05/15/15 38.0 0.65 1.15
AVT 150515P00039000 P 05/15/15 39.0 0.85 1.35
AVT 150515P00040000 P 05/15/15 40.0 1.15 4.70
AVT 150515P00041000 P 05/15/15 41.0 1.45 2.10
AVT 150515P00042000 P 05/15/15 42.0 1.80 2.45
AVT 150515P00043000 P 05/15/15 43.0 2.20 2.90
AVT 150515P00044000 P 05/15/15 44.0 2.30 3.40
AVT 150515P00045000 P 05/15/15 45.0 1.50 5.90
AVT 150515P00046000 P 05/15/15 46.0 3.80 4.80
AVT 150515P00047000 P 05/15/15 47.0 4.40 5.20
AVT 150515P00048000 P 05/15/15 48.0 3.40 7.80
AVT 150515P00049000 P 05/15/15 49.0 5.80 6.80
AVT 150515P00050000 P 05/15/15 50.0 6.60 7.60
AVT 150515P00055000 P 05/15/15 55.0 9.60 13.70
AVT 150515P00060000 P 05/15/15 60.0 14.60 17.70

OPRA data is delayed 15 minutes.