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 (2016-01-01)Premium Content

Avnet Inc (AVT)
As of Feb 9 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AVT 160219C00028000 C 02/19/16 28.0 10.40 13.10
AVT 160219C00029000 C 02/19/16 29.0 9.40 11.50
AVT 160219C00030000 C 02/19/16 30.0 7.30 11.10
AVT 160219C00031000 C 02/19/16 31.0 6.70 10.10
AVT 160219C00032000 C 02/19/16 32.0 6.40 8.50
AVT 160219C00033000 C 02/19/16 33.0 5.40 7.50
AVT 160219C00034000 C 02/19/16 34.0 4.50 6.60
AVT 160219C00035000 C 02/19/16 35.0 3.50 4.90
AVT 160219C00036000 C 02/19/16 36.0 2.65 4.00
AVT 160219C00037000 C 02/19/16 37.0 1.25 3.30
AVT 160219C00038000 C 02/19/16 38.0 1.35 1.55
AVT 160219C00039000 C 02/19/16 39.0 0.80 0.90
AVT 160219C00040000 C 02/19/16 40.0 0.40 0.55
AVT 160219C00041000 C 02/19/16 41.0 0.15 0.35
AVT 160219C00042000 C 02/19/16 42.0 0.00 0.25
AVT 160219C00043000 C 02/19/16 43.0 0.05 0.25
AVT 160219C00044000 C 02/19/16 44.0 0.00 0.20
AVT 160219C00045000 C 02/19/16 45.0 0.00 0.20
AVT 160219C00046000 C 02/19/16 46.0 0.00 0.20
AVT 160219C00047000 C 02/19/16 47.0 0.00 0.20
AVT 160219C00048000 C 02/19/16 48.0 0.00 0.20
AVT 160219C00049000 C 02/19/16 49.0 0.00 0.20
AVT 160219C00050000 C 02/19/16 50.0 0.00 0.20
AVT 160219C00055000 C 02/19/16 55.0 0.00 0.20
AVT 160219C00060000 C 02/19/16 60.0 0.00 0.20
AVT 160219P00028000 P 02/19/16 28.0 0.00 0.20
AVT 160219P00029000 P 02/19/16 29.0 0.00 0.20
AVT 160219P00030000 P 02/19/16 30.0 0.00 0.20
AVT 160219P00031000 P 02/19/16 31.0 0.00 0.20
AVT 160219P00032000 P 02/19/16 32.0 0.00 0.20
AVT 160219P00033000 P 02/19/16 33.0 0.00 0.20
AVT 160219P00034000 P 02/19/16 34.0 0.00 0.25
AVT 160219P00035000 P 02/19/16 35.0 0.00 0.25
AVT 160219P00036000 P 02/19/16 36.0 0.05 0.30
AVT 160219P00037000 P 02/19/16 37.0 0.25 0.40
AVT 160219P00038000 P 02/19/16 38.0 0.50 0.65
AVT 160219P00039000 P 02/19/16 39.0 0.95 1.05
AVT 160219P00040000 P 02/19/16 40.0 1.40 1.70
AVT 160219P00041000 P 02/19/16 41.0 0.75 2.80
AVT 160219P00042000 P 02/19/16 42.0 2.45 3.70
AVT 160219P00043000 P 02/19/16 43.0 2.75 4.90
AVT 160219P00044000 P 02/19/16 44.0 3.80 5.70
AVT 160219P00045000 P 02/19/16 45.0 4.80 6.70
AVT 160219P00046000 P 02/19/16 46.0 5.60 8.00
AVT 160219P00047000 P 02/19/16 47.0 5.90 9.60
AVT 160219P00048000 P 02/19/16 48.0 6.90 10.80
AVT 160219P00049000 P 02/19/16 49.0 7.90 11.80
AVT 160219P00050000 P 02/19/16 50.0 9.80 12.80
AVT 160219P00055000 P 02/19/16 55.0 14.80 16.50
AVT 160219P00060000 P 02/19/16 60.0 20.10 22.40
AVT 160318C00029000 C 03/18/16 29.0 9.60 11.20
AVT 160318C00030000 C 03/18/16 30.0 7.30 11.20
AVT 160318C00031000 C 03/18/16 31.0 6.30 10.20
AVT 160318C00032000 C 03/18/16 32.0 5.30 9.20
AVT 160318C00033000 C 03/18/16 33.0 4.20 8.30
AVT 160318C00034000 C 03/18/16 34.0 3.50 7.40
AVT 160318C00035000 C 03/18/16 35.0 2.80 6.50
AVT 160318C00036000 C 03/18/16 36.0 2.95 4.10
AVT 160318C00037000 C 03/18/16 37.0 2.65 3.10
AVT 160318C00038000 C 03/18/16 38.0 2.00 2.15
AVT 160318C00039000 C 03/18/16 39.0 1.45 1.60
AVT 160318C00040000 C 03/18/16 40.0 1.00 1.15
AVT 160318C00041000 C 03/18/16 41.0 0.65 0.80
AVT 160318C00042000 C 03/18/16 42.0 0.45 0.60
AVT 160318C00043000 C 03/18/16 43.0 0.20 0.35
AVT 160318C00044000 C 03/18/16 44.0 0.05 0.30
AVT 160318C00045000 C 03/18/16 45.0 0.05 0.25
AVT 160318C00046000 C 03/18/16 46.0 0.00 0.25
AVT 160318P00029000 P 03/18/16 29.0 0.00 0.25
AVT 160318P00030000 P 03/18/16 30.0 0.00 0.25
AVT 160318P00031000 P 03/18/16 31.0 0.10 0.20
AVT 160318P00032000 P 03/18/16 32.0 0.00 0.30
AVT 160318P00033000 P 03/18/16 33.0 0.00 0.45
AVT 160318P00034000 P 03/18/16 34.0 0.30 0.50
AVT 160318P00035000 P 03/18/16 35.0 0.45 0.60
AVT 160318P00036000 P 03/18/16 36.0 0.65 0.80
AVT 160318P00037000 P 03/18/16 37.0 0.85 1.05
AVT 160318P00038000 P 03/18/16 38.0 1.25 1.40
AVT 160318P00039000 P 03/18/16 39.0 1.70 1.85
AVT 160318P00040000 P 03/18/16 40.0 2.20 2.45
AVT 160318P00041000 P 03/18/16 41.0 2.85 3.30
AVT 160318P00042000 P 03/18/16 42.0 2.35 4.00
AVT 160318P00043000 P 03/18/16 43.0 2.45 6.40
AVT 160318P00044000 P 03/18/16 44.0 3.30 7.20
AVT 160318P00045000 P 03/18/16 45.0 4.10 8.00
AVT 160318P00046000 P 03/18/16 46.0 5.40 8.10
AVT 160520C00026000 C 05/20/16 26.0 12.20 13.90
AVT 160520C00027000 C 05/20/16 27.0 11.20 12.80
AVT 160520C00028000 C 05/20/16 28.0 10.30 11.90
AVT 160520C00029000 C 05/20/16 29.0 8.40 12.30
AVT 160520C00030000 C 05/20/16 30.0 7.50 11.40
AVT 160520C00031000 C 05/20/16 31.0 6.60 10.50
AVT 160520C00032000 C 05/20/16 32.0 5.90 9.60
AVT 160520C00033000 C 05/20/16 33.0 4.90 8.80
AVT 160520C00034000 C 05/20/16 34.0 4.10 8.00
AVT 160520C00035000 C 05/20/16 35.0 4.90 6.90
AVT 160520C00036000 C 05/20/16 36.0 4.20 5.30
AVT 160520C00037000 C 05/20/16 37.0 3.50 4.50
AVT 160520C00038000 C 05/20/16 38.0 2.95 3.40
AVT 160520C00039000 C 05/20/16 39.0 2.45 2.65
AVT 160520C00040000 C 05/20/16 40.0 1.95 2.15
AVT 160520C00041000 C 05/20/16 41.0 1.55 1.70
AVT 160520C00042000 C 05/20/16 42.0 1.20 1.40
AVT 160520C00043000 C 05/20/16 43.0 0.90 1.10
AVT 160520C00044000 C 05/20/16 44.0 0.70 0.85
AVT 160520C00045000 C 05/20/16 45.0 0.55 0.60
AVT 160520C00046000 C 05/20/16 46.0 0.35 0.45
AVT 160520C00047000 C 05/20/16 47.0 0.25 0.40
AVT 160520C00048000 C 05/20/16 48.0 0.15 0.30
AVT 160520C00049000 C 05/20/16 49.0 0.10 0.25
AVT 160520C00050000 C 05/20/16 50.0 0.00 0.25
AVT 160520C00055000 C 05/20/16 55.0 0.00 0.25
AVT 160520C00060000 C 05/20/16 60.0 0.00 0.45
AVT 160520C00065000 C 05/20/16 65.0 0.00 0.25
AVT 160520P00026000 P 05/20/16 26.0 0.05 0.25
AVT 160520P00027000 P 05/20/16 27.0 0.05 0.30
AVT 160520P00028000 P 05/20/16 28.0 0.10 0.35
AVT 160520P00029000 P 05/20/16 29.0 0.10 0.45
AVT 160520P00030000 P 05/20/16 30.0 0.25 0.55
AVT 160520P00031000 P 05/20/16 31.0 0.35 0.60
AVT 160520P00032000 P 05/20/16 32.0 0.55 0.75
AVT 160520P00033000 P 05/20/16 33.0 0.70 0.90
AVT 160520P00034000 P 05/20/16 34.0 0.85 1.10
AVT 160520P00035000 P 05/20/16 35.0 1.15 1.35
AVT 160520P00036000 P 05/20/16 36.0 1.50 1.65
AVT 160520P00037000 P 05/20/16 37.0 1.85 2.00
AVT 160520P00038000 P 05/20/16 38.0 2.20 2.40
AVT 160520P00039000 P 05/20/16 39.0 2.60 2.85
AVT 160520P00040000 P 05/20/16 40.0 3.00 3.40
AVT 160520P00041000 P 05/20/16 41.0 3.60 4.00
AVT 160520P00042000 P 05/20/16 42.0 4.30 5.20
AVT 160520P00043000 P 05/20/16 43.0 5.00 6.60
AVT 160520P00044000 P 05/20/16 44.0 4.10 7.20
AVT 160520P00045000 P 05/20/16 45.0 4.90 7.10
AVT 160520P00046000 P 05/20/16 46.0 5.50 7.90
AVT 160520P00047000 P 05/20/16 47.0 6.70 9.80
AVT 160520P00048000 P 05/20/16 48.0 7.60 10.40
AVT 160520P00049000 P 05/20/16 49.0 8.10 12.10
AVT 160520P00050000 P 05/20/16 50.0 10.50 12.10
AVT 160520P00055000 P 05/20/16 55.0 15.40 17.90
AVT 160520P00060000 P 05/20/16 60.0 20.20 22.90
AVT 160520P00065000 P 05/20/16 65.0 25.20 27.50
AVT 160819C00025000 C 08/19/16 25.0 13.60 14.80
AVT 160819C00026000 C 08/19/16 26.0 12.60 13.90
AVT 160819C00027000 C 08/19/16 27.0 11.70 12.90
AVT 160819C00028000 C 08/19/16 28.0 10.80 12.00
AVT 160819C00029000 C 08/19/16 29.0 10.00 12.00
AVT 160819C00030000 C 08/19/16 30.0 8.70 11.60
AVT 160819C00031000 C 08/19/16 31.0 8.30 10.80
AVT 160819C00032000 C 08/19/16 32.0 7.50 8.60
AVT 160819C00033000 C 08/19/16 33.0 6.60 7.80
AVT 160819C00034000 C 08/19/16 34.0 6.00 7.00
AVT 160819C00035000 C 08/19/16 35.0 5.50 6.20
AVT 160819C00036000 C 08/19/16 36.0 4.90 6.50
AVT 160819C00037000 C 08/19/16 37.0 4.30 4.90
AVT 160819C00038000 C 08/19/16 38.0 3.80 4.20
AVT 160819C00039000 C 08/19/16 39.0 3.20 3.70
AVT 160819C00040000 C 08/19/16 40.0 2.80 3.20
AVT 160819C00041000 C 08/19/16 41.0 2.40 2.70
AVT 160819C00042000 C 08/19/16 42.0 2.00 2.30
AVT 160819C00043000 C 08/19/16 43.0 1.65 1.95
AVT 160819C00044000 C 08/19/16 44.0 1.35 1.65
AVT 160819C00045000 C 08/19/16 45.0 1.05 1.45
AVT 160819C00046000 C 08/19/16 46.0 0.95 1.20
AVT 160819C00047000 C 08/19/16 47.0 0.70 1.00
AVT 160819C00048000 C 08/19/16 48.0 0.40 0.80
AVT 160819C00049000 C 08/19/16 49.0 0.30 0.75
AVT 160819C00050000 C 08/19/16 50.0 0.20 0.65
AVT 160819C00055000 C 08/19/16 55.0 0.05 0.25
AVT 160819C00060000 C 08/19/16 60.0 0.00 0.25
AVT 160819C00065000 C 08/19/16 65.0 0.00 0.25
AVT 160819P00025000 P 08/19/16 25.0 0.15 0.35
AVT 160819P00026000 P 08/19/16 26.0 0.20 0.45
AVT 160819P00027000 P 08/19/16 27.0 0.25 0.50
AVT 160819P00028000 P 08/19/16 28.0 0.35 0.60
AVT 160819P00029000 P 08/19/16 29.0 0.45 0.75
AVT 160819P00030000 P 08/19/16 30.0 0.55 1.05
AVT 160819P00031000 P 08/19/16 31.0 0.70 1.05
AVT 160819P00032000 P 08/19/16 32.0 1.00 1.30
AVT 160819P00033000 P 08/19/16 33.0 1.20 1.55
AVT 160819P00034000 P 08/19/16 34.0 1.45 1.85
AVT 160819P00035000 P 08/19/16 35.0 1.75 2.15
AVT 160819P00036000 P 08/19/16 36.0 2.10 2.50
AVT 160819P00037000 P 08/19/16 37.0 2.50 2.85
AVT 160819P00038000 P 08/19/16 38.0 2.95 3.30
AVT 160819P00039000 P 08/19/16 39.0 3.40 3.80
AVT 160819P00040000 P 08/19/16 40.0 4.00 4.30
AVT 160819P00041000 P 08/19/16 41.0 4.50 4.90
AVT 160819P00042000 P 08/19/16 42.0 5.10 5.50
AVT 160819P00043000 P 08/19/16 43.0 5.70 6.40
AVT 160819P00044000 P 08/19/16 44.0 6.50 7.00
AVT 160819P00045000 P 08/19/16 45.0 6.80 7.80
AVT 160819P00046000 P 08/19/16 46.0 7.50 8.70
AVT 160819P00047000 P 08/19/16 47.0 6.80 9.40
AVT 160819P00048000 P 08/19/16 48.0 7.70 10.30
AVT 160819P00049000 P 08/19/16 49.0 10.10 11.10
AVT 160819P00050000 P 08/19/16 50.0 10.90 12.20
AVT 160819P00055000 P 08/19/16 55.0 15.60 17.20
AVT 160819P00060000 P 08/19/16 60.0 20.30 22.30
AVT 160819P00065000 P 08/19/16 65.0 25.30 27.70

OPRA data is delayed 15 minutes.