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 (2016-07-01)Premium Content

Avnet Inc (AVT)
As of Jul 25 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AVT 160819C00025000 C 08/19/16 25.0 15.40 16.30
AVT 160819C00026000 C 08/19/16 26.0 14.40 15.50
AVT 160819C00027000 C 08/19/16 27.0 13.40 14.60
AVT 160819C00028000 C 08/19/16 28.0 12.40 13.20
AVT 160819C00029000 C 08/19/16 29.0 11.40 12.10
AVT 160819C00030000 C 08/19/16 30.0 10.40 11.10
AVT 160819C00031000 C 08/19/16 31.0 9.40 10.10
AVT 160819C00032000 C 08/19/16 32.0 8.40 9.10
AVT 160819C00033000 C 08/19/16 33.0 7.10 8.20
AVT 160819C00034000 C 08/19/16 34.0 6.50 7.20
AVT 160819C00035000 C 08/19/16 35.0 5.50 6.60
AVT 160819C00036000 C 08/19/16 36.0 4.50 5.30
AVT 160819C00037000 C 08/19/16 37.0 3.60 4.30
AVT 160819C00038000 C 08/19/16 38.0 2.80 3.40
AVT 160819C00039000 C 08/19/16 39.0 2.00 2.20
AVT 160819C00040000 C 08/19/16 40.0 1.35 1.50
AVT 160819C00041000 C 08/19/16 41.0 0.85 1.00
AVT 160819C00042000 C 08/19/16 42.0 0.45 0.60
AVT 160819C00043000 C 08/19/16 43.0 0.20 0.45
AVT 160819C00044000 C 08/19/16 44.0 0.00 0.35
AVT 160819C00045000 C 08/19/16 45.0 0.00 0.35
AVT 160819C00046000 C 08/19/16 46.0 0.00 0.30
AVT 160819C00047000 C 08/19/16 47.0 0.00 0.30
AVT 160819C00048000 C 08/19/16 48.0 0.00 0.30
AVT 160819C00049000 C 08/19/16 49.0 0.00 0.25
AVT 160819C00050000 C 08/19/16 50.0 0.00 0.30
AVT 160819C00055000 C 08/19/16 55.0 0.00 0.25
AVT 160819C00060000 C 08/19/16 60.0 0.00 0.30
AVT 160819C00065000 C 08/19/16 65.0 0.00 0.25
AVT 160819P00025000 P 08/19/16 25.0 0.00 0.30
AVT 160819P00026000 P 08/19/16 26.0 0.00 0.30
AVT 160819P00027000 P 08/19/16 27.0 0.00 0.30
AVT 160819P00028000 P 08/19/16 28.0 0.00 0.25
AVT 160819P00029000 P 08/19/16 29.0 0.00 0.30
AVT 160819P00030000 P 08/19/16 30.0 0.00 0.30
AVT 160819P00031000 P 08/19/16 31.0 0.00 0.30
AVT 160819P00032000 P 08/19/16 32.0 0.00 0.10
AVT 160819P00033000 P 08/19/16 33.0 0.00 0.30
AVT 160819P00034000 P 08/19/16 34.0 0.00 0.35
AVT 160819P00035000 P 08/19/16 35.0 0.00 0.35
AVT 160819P00036000 P 08/19/16 36.0 0.00 0.40
AVT 160819P00037000 P 08/19/16 37.0 0.05 0.45
AVT 160819P00038000 P 08/19/16 38.0 0.25 0.45
AVT 160819P00039000 P 08/19/16 39.0 0.55 0.65
AVT 160819P00040000 P 08/19/16 40.0 0.85 1.00
AVT 160819P00041000 P 08/19/16 41.0 1.30 1.45
AVT 160819P00042000 P 08/19/16 42.0 1.90 2.10
AVT 160819P00043000 P 08/19/16 43.0 2.25 3.20
AVT 160819P00044000 P 08/19/16 44.0 3.10 3.80
AVT 160819P00045000 P 08/19/16 45.0 4.00 4.70
AVT 160819P00046000 P 08/19/16 46.0 5.00 5.70
AVT 160819P00047000 P 08/19/16 47.0 5.90 6.70
AVT 160819P00048000 P 08/19/16 48.0 6.90 7.70
AVT 160819P00049000 P 08/19/16 49.0 7.90 8.70
AVT 160819P00050000 P 08/19/16 50.0 8.90 10.00
AVT 160819P00055000 P 08/19/16 55.0 13.90 14.90
AVT 160819P00060000 P 08/19/16 60.0 18.90 20.10
AVT 160819P00065000 P 08/19/16 65.0 23.90 24.80
AVT 160916C00031000 C 09/16/16 31.0 9.30 10.10
AVT 160916C00032000 C 09/16/16 32.0 8.30 9.10
AVT 160916C00033000 C 09/16/16 33.0 7.40 8.20
AVT 160916C00034000 C 09/16/16 34.0 6.50 7.20
AVT 160916C00035000 C 09/16/16 35.0 5.60 6.30
AVT 160916C00036000 C 09/16/16 36.0 4.60 5.30
AVT 160916C00037000 C 09/16/16 37.0 3.80 4.50
AVT 160916C00038000 C 09/16/16 38.0 3.00 3.60
AVT 160916C00039000 C 09/16/16 39.0 2.30 2.65
AVT 160916C00040000 C 09/16/16 40.0 1.65 1.85
AVT 160916C00041000 C 09/16/16 41.0 1.15 1.30
AVT 160916C00042000 C 09/16/16 42.0 0.70 0.90
AVT 160916C00043000 C 09/16/16 43.0 0.45 0.60
AVT 160916C00044000 C 09/16/16 44.0 0.25 0.45
AVT 160916C00045000 C 09/16/16 45.0 0.05 0.35
AVT 160916C00046000 C 09/16/16 46.0 0.00 0.35
AVT 160916C00047000 C 09/16/16 47.0 0.00 0.30
AVT 160916C00048000 C 09/16/16 48.0 0.00 0.30
AVT 160916P00031000 P 09/16/16 31.0 0.00 0.35
AVT 160916P00032000 P 09/16/16 32.0 0.00 0.35
AVT 160916P00033000 P 09/16/16 33.0 0.00 0.40
AVT 160916P00034000 P 09/16/16 34.0 0.00 0.35
AVT 160916P00035000 P 09/16/16 35.0 0.05 0.45
AVT 160916P00036000 P 09/16/16 36.0 0.15 0.50
AVT 160916P00037000 P 09/16/16 37.0 0.35 0.55
AVT 160916P00038000 P 09/16/16 38.0 0.60 0.75
AVT 160916P00039000 P 09/16/16 39.0 0.85 1.05
AVT 160916P00040000 P 09/16/16 40.0 1.25 1.40
AVT 160916P00041000 P 09/16/16 41.0 1.75 1.90
AVT 160916P00042000 P 09/16/16 42.0 2.35 2.50
AVT 160916P00043000 P 09/16/16 43.0 2.65 3.30
AVT 160916P00044000 P 09/16/16 44.0 3.40 4.10
AVT 160916P00045000 P 09/16/16 45.0 4.20 5.20
AVT 160916P00046000 P 09/16/16 46.0 5.20 6.20
AVT 160916P00047000 P 09/16/16 47.0 6.10 6.80
AVT 160916P00048000 P 09/16/16 48.0 7.10 7.80
AVT 161118C00025000 C 11/18/16 25.0 15.40 16.20
AVT 161118C00026000 C 11/18/16 26.0 14.40 15.20
AVT 161118C00027000 C 11/18/16 27.0 13.40 14.20
AVT 161118C00028000 C 11/18/16 28.0 12.50 13.20
AVT 161118C00029000 C 11/18/16 29.0 11.50 12.30
AVT 161118C00030000 C 11/18/16 30.0 10.50 11.30
AVT 161118C00031000 C 11/18/16 31.0 9.30 10.30
AVT 161118C00032000 C 11/18/16 32.0 8.60 9.40
AVT 161118C00033000 C 11/18/16 33.0 7.40 8.50
AVT 161118C00034000 C 11/18/16 34.0 6.50 7.60
AVT 161118C00035000 C 11/18/16 35.0 6.00 6.70
AVT 161118C00036000 C 11/18/16 36.0 4.70 5.90
AVT 161118C00037000 C 11/18/16 37.0 4.30 5.10
AVT 161118C00038000 C 11/18/16 38.0 3.60 4.10
AVT 161118C00039000 C 11/18/16 39.0 3.00 3.20
AVT 161118C00040000 C 11/18/16 40.0 2.40 2.55
AVT 161118C00041000 C 11/18/16 41.0 1.85 2.05
AVT 161118C00042000 C 11/18/16 42.0 1.45 1.65
AVT 161118C00043000 C 11/18/16 43.0 1.05 1.30
AVT 161118C00044000 C 11/18/16 44.0 0.75 1.00
AVT 161118C00045000 C 11/18/16 45.0 0.50 0.85
AVT 161118C00046000 C 11/18/16 46.0 0.35 0.70
AVT 161118C00047000 C 11/18/16 47.0 0.05 0.55
AVT 161118C00048000 C 11/18/16 48.0 0.05 0.55
AVT 161118C00049000 C 11/18/16 49.0 0.00 0.50
AVT 161118C00050000 C 11/18/16 50.0 0.00 0.45
AVT 161118C00055000 C 11/18/16 55.0 0.00 0.35
AVT 161118C00060000 C 11/18/16 60.0 0.00 0.35
AVT 161118P00025000 P 11/18/16 25.0 0.00 0.45
AVT 161118P00026000 P 11/18/16 26.0 0.00 0.45
AVT 161118P00027000 P 11/18/16 27.0 0.00 0.45
AVT 161118P00028000 P 11/18/16 28.0 0.00 0.50
AVT 161118P00029000 P 11/18/16 29.0 0.00 0.50
AVT 161118P00030000 P 11/18/16 30.0 0.05 0.50
AVT 161118P00031000 P 11/18/16 31.0 0.05 0.55
AVT 161118P00032000 P 11/18/16 32.0 0.10 0.60
AVT 161118P00033000 P 11/18/16 33.0 0.15 0.65
AVT 161118P00034000 P 11/18/16 34.0 0.25 0.75
AVT 161118P00035000 P 11/18/16 35.0 0.45 0.75
AVT 161118P00036000 P 11/18/16 36.0 0.70 0.90
AVT 161118P00037000 P 11/18/16 37.0 0.90 1.15
AVT 161118P00038000 P 11/18/16 38.0 1.15 1.40
AVT 161118P00039000 P 11/18/16 39.0 1.55 1.70
AVT 161118P00040000 P 11/18/16 40.0 1.85 2.15
AVT 161118P00041000 P 11/18/16 41.0 2.30 2.60
AVT 161118P00042000 P 11/18/16 42.0 2.90 3.20
AVT 161118P00043000 P 11/18/16 43.0 3.50 3.80
AVT 161118P00044000 P 11/18/16 44.0 4.00 4.80
AVT 161118P00045000 P 11/18/16 45.0 4.50 5.30
AVT 161118P00046000 P 11/18/16 46.0 5.40 6.50
AVT 161118P00047000 P 11/18/16 47.0 6.30 7.00
AVT 161118P00048000 P 11/18/16 48.0 7.20 8.00
AVT 161118P00049000 P 11/18/16 49.0 8.20 9.10
AVT 161118P00050000 P 11/18/16 50.0 9.10 9.80
AVT 161118P00055000 P 11/18/16 55.0 14.00 14.80
AVT 161118P00060000 P 11/18/16 60.0 19.00 20.00
AVT 170217C00025000 C 02/17/17 25.0 15.40 16.20
AVT 170217C00026000 C 02/17/17 26.0 14.40 15.30
AVT 170217C00027000 C 02/17/17 27.0 13.40 14.40
AVT 170217C00028000 C 02/17/17 28.0 12.40 13.40
AVT 170217C00029000 C 02/17/17 29.0 11.50 12.40
AVT 170217C00030000 C 02/17/17 30.0 10.50 11.60
AVT 170217C00031000 C 02/17/17 31.0 9.60 10.60
AVT 170217C00032000 C 02/17/17 32.0 8.60 9.80
AVT 170217C00033000 C 02/17/17 33.0 7.80 8.80
AVT 170217C00034000 C 02/17/17 34.0 7.00 8.00
AVT 170217C00035000 C 02/17/17 35.0 6.20 7.20
AVT 170217C00036000 C 02/17/17 36.0 5.60 6.10
AVT 170217C00037000 C 02/17/17 37.0 4.90 5.40
AVT 170217C00038000 C 02/17/17 38.0 4.20 4.40
AVT 170217C00039000 C 02/17/17 39.0 3.60 3.80
AVT 170217C00040000 C 02/17/17 40.0 3.00 3.30
AVT 170217C00041000 C 02/17/17 41.0 2.50 2.75
AVT 170217C00042000 C 02/17/17 42.0 2.00 2.30
AVT 170217C00043000 C 02/17/17 43.0 1.65 1.90
AVT 170217C00044000 C 02/17/17 44.0 1.30 1.55
AVT 170217C00045000 C 02/17/17 45.0 1.05 1.30
AVT 170217C00046000 C 02/17/17 46.0 0.80 1.05
AVT 170217C00047000 C 02/17/17 47.0 0.55 1.00
AVT 170217C00048000 C 02/17/17 48.0 0.30 0.80
AVT 170217C00049000 C 02/17/17 49.0 0.15 0.65
AVT 170217C00050000 C 02/17/17 50.0 0.05 0.50
AVT 170217C00055000 C 02/17/17 55.0 0.00 0.35
AVT 170217P00025000 P 02/17/17 25.0 0.00 0.50
AVT 170217P00026000 P 02/17/17 26.0 0.00 0.50
AVT 170217P00027000 P 02/17/17 27.0 0.05 0.50
AVT 170217P00028000 P 02/17/17 28.0 0.05 0.55
AVT 170217P00029000 P 02/17/17 29.0 0.05 0.50
AVT 170217P00030000 P 02/17/17 30.0 0.20 0.65
AVT 170217P00031000 P 02/17/17 31.0 0.25 0.75
AVT 170217P00032000 P 02/17/17 32.0 0.35 0.85
AVT 170217P00033000 P 02/17/17 33.0 0.60 1.00
AVT 170217P00034000 P 02/17/17 34.0 0.75 1.10
AVT 170217P00035000 P 02/17/17 35.0 1.05 1.25
AVT 170217P00036000 P 02/17/17 36.0 1.25 1.50
AVT 170217P00037000 P 02/17/17 37.0 1.55 1.75
AVT 170217P00038000 P 02/17/17 38.0 1.85 2.10
AVT 170217P00039000 P 02/17/17 39.0 2.25 2.45
AVT 170217P00040000 P 02/17/17 40.0 2.60 2.90
AVT 170217P00041000 P 02/17/17 41.0 3.10 3.40
AVT 170217P00042000 P 02/17/17 42.0 3.60 3.90
AVT 170217P00043000 P 02/17/17 43.0 4.20 4.60
AVT 170217P00044000 P 02/17/17 44.0 4.80 5.20
AVT 170217P00045000 P 02/17/17 45.0 5.50 5.90
AVT 170217P00046000 P 02/17/17 46.0 5.90 6.90
AVT 170217P00047000 P 02/17/17 47.0 6.70 7.70
AVT 170217P00048000 P 02/17/17 48.0 7.50 8.50
AVT 170217P00049000 P 02/17/17 49.0 8.40 9.40
AVT 170217P00050000 P 02/17/17 50.0 9.30 10.30
AVT 170217P00055000 P 02/17/17 55.0 14.10 15.00

OPRA data is delayed 15 minutes.