Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Nov 21 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AVT 171215C00033000 C Dec 15, 2017 33.0 7.30 7.50
AVT 171215C00034000 C Dec 15, 2017 34.0 6.30 6.50
AVT 171215C00035000 C Dec 15, 2017 35.0 5.30 5.50
AVT 171215C00036000 C Dec 15, 2017 36.0 4.30 4.50
AVT 171215C00037000 C Dec 15, 2017 37.0 3.30 3.50
AVT 171215C00038000 C Dec 15, 2017 38.0 2.40 2.55
AVT 171215C00039000 C Dec 15, 2017 39.0 1.55 1.65
AVT 171215C00040000 C Dec 15, 2017 40.0 0.80 0.95
AVT 171215C00041000 C Dec 15, 2017 41.0 0.30 0.45
AVT 171215C00042000 C Dec 15, 2017 42.0 0.10 0.20
AVT 171215C00043000 C Dec 15, 2017 43.0 0.00 0.10
AVT 171215C00044000 C Dec 15, 2017 44.0 0.00 0.05
AVT 171215C00045000 C Dec 15, 2017 45.0 0.00 0.05
AVT 171215C00046000 C Dec 15, 2017 46.0 0.00 0.05
AVT 171215C00047000 C Dec 15, 2017 47.0 0.00 0.05
AVT 171215C00048000 C Dec 15, 2017 48.0 0.00 0.05
AVT 171215C00049000 C Dec 15, 2017 49.0 0.00 0.05
AVT 171215P00033000 P Dec 15, 2017 33.0 0.00 0.05
AVT 171215P00034000 P Dec 15, 2017 34.0 0.00 0.05
AVT 171215P00035000 P Dec 15, 2017 35.0 0.00 0.05
AVT 171215P00036000 P Dec 15, 2017 36.0 0.00 0.10
AVT 171215P00037000 P Dec 15, 2017 37.0 0.00 0.10
AVT 171215P00038000 P Dec 15, 2017 38.0 0.05 0.15
AVT 171215P00039000 P Dec 15, 2017 39.0 0.20 0.30
AVT 171215P00040000 P Dec 15, 2017 40.0 0.55 0.65
AVT 171215P00041000 P Dec 15, 2017 41.0 1.10 1.20
AVT 171215P00042000 P Dec 15, 2017 42.0 1.80 2.20
AVT 171215P00043000 P Dec 15, 2017 43.0 2.75 3.30
AVT 171215P00044000 P Dec 15, 2017 44.0 3.70 3.90
AVT 171215P00045000 P Dec 15, 2017 45.0 4.70 4.90
AVT 171215P00046000 P Dec 15, 2017 46.0 5.70 5.90
AVT 171215P00047000 P Dec 15, 2017 47.0 6.70 6.90
AVT 171215P00048000 P Dec 15, 2017 48.0 7.70 7.90
AVT 171215P00049000 P Dec 15, 2017 49.0 8.60 8.90
AVT 180119C00031000 C Jan 19, 2018 31.0 9.30 9.50
AVT 180119C00032000 C Jan 19, 2018 32.0 8.30 8.50
AVT 180119C00033000 C Jan 19, 2018 33.0 7.30 7.50
AVT 180119C00034000 C Jan 19, 2018 34.0 6.30 6.60
AVT 180119C00035000 C Jan 19, 2018 35.0 5.30 5.60
AVT 180119C00036000 C Jan 19, 2018 36.0 4.40 4.60
AVT 180119C00037000 C Jan 19, 2018 37.0 3.50 3.70
AVT 180119C00038000 C Jan 19, 2018 38.0 2.60 2.80
AVT 180119C00039000 C Jan 19, 2018 39.0 1.85 2.00
AVT 180119C00040000 C Jan 19, 2018 40.0 1.25 1.35
AVT 180119C00041000 C Jan 19, 2018 41.0 0.75 0.85
AVT 180119C00042000 C Jan 19, 2018 42.0 0.40 0.50
AVT 180119C00043000 C Jan 19, 2018 43.0 0.20 0.30
AVT 180119C00044000 C Jan 19, 2018 44.0 0.10 0.30
AVT 180119C00045000 C Jan 19, 2018 45.0 0.00 0.10
AVT 180119C00046000 C Jan 19, 2018 46.0 0.00 0.10
AVT 180119C00047000 C Jan 19, 2018 47.0 0.00 0.05
AVT 180119P00031000 P Jan 19, 2018 31.0 0.00 0.05
AVT 180119P00032000 P Jan 19, 2018 32.0 0.00 0.10
AVT 180119P00033000 P Jan 19, 2018 33.0 0.00 0.10
AVT 180119P00034000 P Jan 19, 2018 34.0 0.00 0.10
AVT 180119P00035000 P Jan 19, 2018 35.0 0.05 0.15
AVT 180119P00036000 P Jan 19, 2018 36.0 0.10 0.20
AVT 180119P00037000 P Jan 19, 2018 37.0 0.20 0.30
AVT 180119P00038000 P Jan 19, 2018 38.0 0.30 0.45
AVT 180119P00039000 P Jan 19, 2018 39.0 0.55 0.65
AVT 180119P00040000 P Jan 19, 2018 40.0 0.90 1.05
AVT 180119P00041000 P Jan 19, 2018 41.0 1.40 1.55
AVT 180119P00042000 P Jan 19, 2018 42.0 2.05 2.25
AVT 180119P00043000 P Jan 19, 2018 43.0 2.85 3.20
AVT 180119P00044000 P Jan 19, 2018 44.0 3.70 4.00
AVT 180119P00045000 P Jan 19, 2018 45.0 4.70 4.90
AVT 180119P00046000 P Jan 19, 2018 46.0 5.70 5.90
AVT 180119P00047000 P Jan 19, 2018 47.0 6.70 6.90
AVT 180216C00027000 C Feb 16, 2018 27.0 13.30 13.50
AVT 180216C00028000 C Feb 16, 2018 28.0 12.30 12.50
AVT 180216C00029000 C Feb 16, 2018 29.0 11.30 11.50
AVT 180216C00030000 C Feb 16, 2018 30.0 10.30 10.50
AVT 180216C00031000 C Feb 16, 2018 31.0 9.30 9.60
AVT 180216C00032000 C Feb 16, 2018 32.0 8.30 8.60
AVT 180216C00033000 C Feb 16, 2018 33.0 7.40 7.60
AVT 180216C00034000 C Feb 16, 2018 34.0 6.40 6.70
AVT 180216C00035000 C Feb 16, 2018 35.0 5.50 5.70
AVT 180216C00036000 C Feb 16, 2018 36.0 4.60 4.90
AVT 180216C00037000 C Feb 16, 2018 37.0 3.80 4.00
AVT 180216C00038000 C Feb 16, 2018 38.0 3.00 3.30
AVT 180216C00039000 C Feb 16, 2018 39.0 2.40 2.50
AVT 180216C00040000 C Feb 16, 2018 40.0 1.80 1.95
AVT 180216C00041000 C Feb 16, 2018 41.0 1.30 1.40
AVT 180216C00042000 C Feb 16, 2018 42.0 0.90 1.05
AVT 180216C00043000 C Feb 16, 2018 43.0 0.60 0.70
AVT 180216C00044000 C Feb 16, 2018 44.0 0.40 0.50
AVT 180216C00045000 C Feb 16, 2018 45.0 0.25 0.35
AVT 180216C00046000 C Feb 16, 2018 46.0 0.15 0.25
AVT 180216C00047000 C Feb 16, 2018 47.0 0.05 0.20
AVT 180216C00048000 C Feb 16, 2018 48.0 0.00 0.15
AVT 180216C00049000 C Feb 16, 2018 49.0 0.00 0.10
AVT 180216C00050000 C Feb 16, 2018 50.0 0.00 0.10
AVT 180216P00027000 P Feb 16, 2018 27.0 0.00 0.10
AVT 180216P00028000 P Feb 16, 2018 28.0 0.00 0.10
AVT 180216P00029000 P Feb 16, 2018 29.0 0.00 0.10
AVT 180216P00030000 P Feb 16, 2018 30.0 0.00 0.10
AVT 180216P00031000 P Feb 16, 2018 31.0 0.00 0.15
AVT 180216P00032000 P Feb 16, 2018 32.0 0.05 0.15
AVT 180216P00033000 P Feb 16, 2018 33.0 0.10 0.20
AVT 180216P00034000 P Feb 16, 2018 34.0 0.15 0.25
AVT 180216P00035000 P Feb 16, 2018 35.0 0.20 0.35
AVT 180216P00036000 P Feb 16, 2018 36.0 0.35 0.45
AVT 180216P00037000 P Feb 16, 2018 37.0 0.50 0.60
AVT 180216P00038000 P Feb 16, 2018 38.0 0.70 0.85
AVT 180216P00039000 P Feb 16, 2018 39.0 1.00 1.15
AVT 180216P00040000 P Feb 16, 2018 40.0 1.40 1.55
AVT 180216P00041000 P Feb 16, 2018 41.0 1.90 2.05
AVT 180216P00042000 P Feb 16, 2018 42.0 2.50 2.65
AVT 180216P00043000 P Feb 16, 2018 43.0 3.20 3.40
AVT 180216P00044000 P Feb 16, 2018 44.0 4.00 4.20
AVT 180216P00045000 P Feb 16, 2018 45.0 4.80 5.10
AVT 180216P00046000 P Feb 16, 2018 46.0 5.70 6.00
AVT 180216P00047000 P Feb 16, 2018 47.0 6.70 6.90
AVT 180216P00048000 P Feb 16, 2018 48.0 7.70 7.90
AVT 180216P00049000 P Feb 16, 2018 49.0 8.60 8.90
AVT 180216P00050000 P Feb 16, 2018 50.0 9.60 9.90
AVT 180518C00027000 C May 18, 2018 27.0 13.30 13.60
AVT 180518C00028000 C May 18, 2018 28.0 12.30 12.60
AVT 180518C00029000 C May 18, 2018 29.0 10.70 11.60
AVT 180518C00030000 C May 18, 2018 30.0 10.40 10.60
AVT 180518C00031000 C May 18, 2018 31.0 9.50 9.70
AVT 180518C00032000 C May 18, 2018 32.0 8.50 8.80
AVT 180518C00033000 C May 18, 2018 33.0 7.60 7.80
AVT 180518C00034000 C May 18, 2018 34.0 6.60 7.00
AVT 180518C00035000 C May 18, 2018 35.0 5.90 6.10
AVT 180518C00036000 C May 18, 2018 36.0 5.10 5.30
AVT 180518C00037000 C May 18, 2018 37.0 4.30 4.60
AVT 180518C00038000 C May 18, 2018 38.0 3.60 3.80
AVT 180518C00039000 C May 18, 2018 39.0 3.00 3.20
AVT 180518C00040000 C May 18, 2018 40.0 2.45 2.60
AVT 180518C00041000 C May 18, 2018 41.0 2.00 2.10
AVT 180518C00042000 C May 18, 2018 42.0 1.55 1.70
AVT 180518C00043000 C May 18, 2018 43.0 1.20 1.35
AVT 180518C00044000 C May 18, 2018 44.0 0.90 1.05
AVT 180518C00045000 C May 18, 2018 45.0 0.70 0.80
AVT 180518C00046000 C May 18, 2018 46.0 0.50 0.65
AVT 180518C00047000 C May 18, 2018 47.0 0.35 0.50
AVT 180518C00048000 C May 18, 2018 48.0 0.25 0.40
AVT 180518C00049000 C May 18, 2018 49.0 0.20 0.30
AVT 180518C00050000 C May 18, 2018 50.0 0.10 0.25
AVT 180518P00027000 P May 18, 2018 27.0 0.00 0.15
AVT 180518P00028000 P May 18, 2018 28.0 0.00 0.20
AVT 180518P00029000 P May 18, 2018 29.0 0.10 0.20
AVT 180518P00030000 P May 18, 2018 30.0 0.15 0.25
AVT 180518P00031000 P May 18, 2018 31.0 0.20 0.30
AVT 180518P00032000 P May 18, 2018 32.0 0.25 0.35
AVT 180518P00033000 P May 18, 2018 33.0 0.35 0.45
AVT 180518P00034000 P May 18, 2018 34.0 0.45 0.55
AVT 180518P00035000 P May 18, 2018 35.0 0.60 0.70
AVT 180518P00036000 P May 18, 2018 36.0 0.80 0.90
AVT 180518P00037000 P May 18, 2018 37.0 1.05 1.15
AVT 180518P00038000 P May 18, 2018 38.0 1.30 1.45
AVT 180518P00039000 P May 18, 2018 39.0 1.70 1.80
AVT 180518P00040000 P May 18, 2018 40.0 2.10 2.25
AVT 180518P00041000 P May 18, 2018 41.0 2.60 2.75
AVT 180518P00042000 P May 18, 2018 42.0 3.10 3.40
AVT 180518P00043000 P May 18, 2018 43.0 3.80 4.00
AVT 180518P00044000 P May 18, 2018 44.0 4.50 4.80
AVT 180518P00045000 P May 18, 2018 45.0 5.30 5.50
AVT 180518P00046000 P May 18, 2018 46.0 6.10 6.40
AVT 180518P00047000 P May 18, 2018 47.0 7.00 7.20
AVT 180518P00048000 P May 18, 2018 48.0 7.90 8.10
AVT 180518P00049000 P May 18, 2018 49.0 8.80 9.00
AVT 180518P00050000 P May 18, 2018 50.0 9.70 10.00
OPRA data is delayed 15 minutes.