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 Dec 17 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AVT 141220C00025000 C 12/20/14 25.0 15.20 19.40
AVT 141220C00026000 C 12/20/14 26.0 14.30 18.60
AVT 141220C00027000 C 12/20/14 27.0 13.30 17.70
AVT 141220C00028000 C 12/20/14 28.0 12.40 16.60
AVT 141220C00029000 C 12/20/14 29.0 11.40 15.60
AVT 141220C00030000 C 12/20/14 30.0 10.40 14.80
AVT 141220C00031000 C 12/20/14 31.0 9.40 13.70
AVT 141220C00032000 C 12/20/14 32.0 8.20 12.50
AVT 141220C00033000 C 12/20/14 33.0 7.20 11.50
AVT 141220C00034000 C 12/20/14 34.0 6.20 10.50
AVT 141220C00035000 C 12/20/14 35.0 5.20 9.50
AVT 141220C00036000 C 12/20/14 36.0 4.40 8.50
AVT 141220C00037000 C 12/20/14 37.0 3.20 7.50
AVT 141220C00038000 C 12/20/14 38.0 2.40 6.50
AVT 141220C00039000 C 12/20/14 39.0 1.20 5.40
AVT 141220C00040000 C 12/20/14 40.0 0.30 4.80
AVT 141220C00041000 C 12/20/14 41.0 0.00 4.80
AVT 141220C00042000 C 12/20/14 42.0 0.00 4.80
AVT 141220C00043000 C 12/20/14 43.0 0.00 4.80
AVT 141220C00044000 C 12/20/14 44.0 0.00 4.80
AVT 141220C00045000 C 12/20/14 45.0 0.05 0.65
AVT 141220C00046000 C 12/20/14 46.0 0.05 4.80
AVT 141220C00047000 C 12/20/14 47.0 0.05 0.45
AVT 141220C00048000 C 12/20/14 48.0 0.00 4.60
AVT 141220C00049000 C 12/20/14 49.0 0.00 4.80
AVT 141220C00050000 C 12/20/14 50.0 0.00 4.80
AVT 141220C00055000 C 12/20/14 55.0 0.00 4.80
AVT 141220P00025000 P 12/20/14 25.0 0.00 4.80
AVT 141220P00026000 P 12/20/14 26.0 0.00 4.80
AVT 141220P00027000 P 12/20/14 27.0 0.00 4.80
AVT 141220P00028000 P 12/20/14 28.0 0.00 4.80
AVT 141220P00029000 P 12/20/14 29.0 0.00 4.80
AVT 141220P00030000 P 12/20/14 30.0 0.00 4.80
AVT 141220P00031000 P 12/20/14 31.0 0.00 4.80
AVT 141220P00032000 P 12/20/14 32.0 0.00 4.80
AVT 141220P00033000 P 12/20/14 33.0 0.00 4.80
AVT 141220P00034000 P 12/20/14 34.0 0.00 4.80
AVT 141220P00035000 P 12/20/14 35.0 0.00 4.80
AVT 141220P00036000 P 12/20/14 36.0 0.00 4.80
AVT 141220P00037000 P 12/20/14 37.0 0.00 4.80
AVT 141220P00038000 P 12/20/14 38.0 0.00 4.80
AVT 141220P00039000 P 12/20/14 39.0 0.00 4.80
AVT 141220P00040000 P 12/20/14 40.0 0.00 1.95
AVT 141220P00041000 P 12/20/14 41.0 0.00 2.10
AVT 141220P00042000 P 12/20/14 42.0 0.00 4.80
AVT 141220P00043000 P 12/20/14 43.0 0.00 4.80
AVT 141220P00044000 P 12/20/14 44.0 0.00 4.80
AVT 141220P00045000 P 12/20/14 45.0 0.80 5.00
AVT 141220P00046000 P 12/20/14 46.0 1.60 5.70
AVT 141220P00047000 P 12/20/14 47.0 2.60 6.70
AVT 141220P00048000 P 12/20/14 48.0 3.70 7.80
AVT 141220P00049000 P 12/20/14 49.0 4.50 8.80
AVT 141220P00050000 P 12/20/14 50.0 5.70 9.80
AVT 141220P00055000 P 12/20/14 55.0 10.60 14.80
AVT 150117C00031000 C 01/17/15 31.0 9.30 13.50
AVT 150117C00032000 C 01/17/15 32.0 8.30 12.50
AVT 150117C00033000 C 01/17/15 33.0 7.30 11.50
AVT 150117C00034000 C 01/17/15 34.0 6.30 10.50
AVT 150117C00035000 C 01/17/15 35.0 5.20 9.70
AVT 150117C00036000 C 01/17/15 36.0 4.30 8.70
AVT 150117C00037000 C 01/17/15 37.0 3.40 7.60
AVT 150117C00038000 C 01/17/15 38.0 2.60 6.70
AVT 150117C00039000 C 01/17/15 39.0 1.30 5.80
AVT 150117C00040000 C 01/17/15 40.0 0.45 4.90
AVT 150117C00041000 C 01/17/15 41.0 2.10 2.45
AVT 150117C00042000 C 01/17/15 42.0 1.45 1.70
AVT 150117C00043000 C 01/17/15 43.0 0.90 1.20
AVT 150117C00044000 C 01/17/15 44.0 0.55 0.80
AVT 150117C00045000 C 01/17/15 45.0 0.30 0.45
AVT 150117C00046000 C 01/17/15 46.0 0.00 1.15
AVT 150117C00047000 C 01/17/15 47.0 0.00 4.60
AVT 150117C00048000 C 01/17/15 48.0 0.00 1.85
AVT 150117C00049000 C 01/17/15 49.0 0.00 2.10
AVT 150117C00050000 C 01/17/15 50.0 0.00 1.90
AVT 150117C00055000 C 01/17/15 55.0 0.00 2.10
AVT 150117C00060000 C 01/17/15 60.0 0.00 2.10
AVT 150117P00031000 P 01/17/15 31.0 0.00 3.40
AVT 150117P00032000 P 01/17/15 32.0 0.00 4.80
AVT 150117P00033000 P 01/17/15 33.0 0.00 4.70
AVT 150117P00034000 P 01/17/15 34.0 0.00 4.80
AVT 150117P00035000 P 01/17/15 35.0 0.00 4.80
AVT 150117P00036000 P 01/17/15 36.0 0.00 2.05
AVT 150117P00037000 P 01/17/15 37.0 0.00 2.15
AVT 150117P00038000 P 01/17/15 38.0 0.00 2.35
AVT 150117P00039000 P 01/17/15 39.0 0.00 2.55
AVT 150117P00040000 P 01/17/15 40.0 0.30 0.55
AVT 150117P00041000 P 01/17/15 41.0 0.55 0.80
AVT 150117P00042000 P 01/17/15 42.0 0.85 1.10
AVT 150117P00043000 P 01/17/15 43.0 1.30 1.60
AVT 150117P00044000 P 01/17/15 44.0 1.90 2.25
AVT 150117P00045000 P 01/17/15 45.0 0.90 5.30
AVT 150117P00046000 P 01/17/15 46.0 1.80 6.10
AVT 150117P00047000 P 01/17/15 47.0 2.60 6.90
AVT 150117P00048000 P 01/17/15 48.0 3.50 7.80
AVT 150117P00049000 P 01/17/15 49.0 4.50 8.80
AVT 150117P00050000 P 01/17/15 50.0 5.60 9.80
AVT 150117P00055000 P 01/17/15 55.0 10.50 14.70
AVT 150117P00060000 P 01/17/15 60.0 15.60 19.80
AVT 150220C00024000 C 02/20/15 24.0 16.30 20.40
AVT 150220C00025000 C 02/20/15 25.0 15.30 19.70
AVT 150220C00026000 C 02/20/15 26.0 14.40 18.70
AVT 150220C00027000 C 02/20/15 27.0 13.30 17.50
AVT 150220C00028000 C 02/20/15 28.0 12.20 16.50
AVT 150220C00029000 C 02/20/15 29.0 11.20 15.60
AVT 150220C00030000 C 02/20/15 30.0 10.30 14.50
AVT 150220C00031000 C 02/20/15 31.0 9.30 13.70
AVT 150220C00032000 C 02/20/15 32.0 8.30 12.60
AVT 150220C00033000 C 02/20/15 33.0 7.40 11.70
AVT 150220C00034000 C 02/20/15 34.0 6.40 10.60
AVT 150220C00035000 C 02/20/15 35.0 5.60 9.80
AVT 150220C00036000 C 02/20/15 36.0 4.40 8.80
AVT 150220C00037000 C 02/20/15 37.0 3.90 8.00
AVT 150220C00038000 C 02/20/15 38.0 2.80 7.10
AVT 150220C00039000 C 02/20/15 39.0 2.20 6.30
AVT 150220C00040000 C 02/20/15 40.0 3.40 4.10
AVT 150220C00041000 C 02/20/15 41.0 2.75 3.60
AVT 150220C00042000 C 02/20/15 42.0 2.15 2.50
AVT 150220C00043000 C 02/20/15 43.0 1.65 1.95
AVT 150220C00044000 C 02/20/15 44.0 1.25 1.50
AVT 150220C00045000 C 02/20/15 45.0 0.90 1.15
AVT 150220C00046000 C 02/20/15 46.0 0.65 0.85
AVT 150220C00047000 C 02/20/15 47.0 0.45 1.00
AVT 150220C00048000 C 02/20/15 48.0 0.00 1.00
AVT 150220C00049000 C 02/20/15 49.0 0.00 2.05
AVT 150220C00050000 C 02/20/15 50.0 0.00 4.80
AVT 150220C00055000 C 02/20/15 55.0 0.00 4.60
AVT 150220C00060000 C 02/20/15 60.0 0.00 1.85
AVT 150220P00024000 P 02/20/15 24.0 0.00 2.70
AVT 150220P00025000 P 02/20/15 25.0 0.00 4.70
AVT 150220P00026000 P 02/20/15 26.0 0.00 4.80
AVT 150220P00027000 P 02/20/15 27.0 0.00 4.70
AVT 150220P00028000 P 02/20/15 28.0 0.00 4.80
AVT 150220P00029000 P 02/20/15 29.0 0.00 1.90
AVT 150220P00030000 P 02/20/15 30.0 0.00 4.80
AVT 150220P00031000 P 02/20/15 31.0 0.00 4.80
AVT 150220P00032000 P 02/20/15 32.0 0.00 2.30
AVT 150220P00033000 P 02/20/15 33.0 0.00 4.80
AVT 150220P00034000 P 02/20/15 34.0 0.00 2.15
AVT 150220P00035000 P 02/20/15 35.0 0.00 1.50
AVT 150220P00036000 P 02/20/15 36.0 0.00 4.80
AVT 150220P00037000 P 02/20/15 37.0 0.00 4.80
AVT 150220P00038000 P 02/20/15 38.0 0.40 1.05
AVT 150220P00039000 P 02/20/15 39.0 0.65 0.95
AVT 150220P00040000 P 02/20/15 40.0 0.90 1.20
AVT 150220P00041000 P 02/20/15 41.0 1.20 1.50
AVT 150220P00042000 P 02/20/15 42.0 1.55 1.90
AVT 150220P00043000 P 02/20/15 43.0 2.00 2.35
AVT 150220P00044000 P 02/20/15 44.0 2.60 2.90
AVT 150220P00045000 P 02/20/15 45.0 3.20 5.80
AVT 150220P00046000 P 02/20/15 46.0 2.20 6.60
AVT 150220P00047000 P 02/20/15 47.0 3.10 7.40
AVT 150220P00048000 P 02/20/15 48.0 4.00 8.40
AVT 150220P00049000 P 02/20/15 49.0 4.70 9.20
AVT 150220P00050000 P 02/20/15 50.0 5.70 9.90
AVT 150220P00055000 P 02/20/15 55.0 10.50 14.80
AVT 150220P00060000 P 02/20/15 60.0 15.70 19.80
AVT 150515C00023000 C 05/15/15 23.0 17.50 21.50
AVT 150515C00024000 C 05/15/15 24.0 16.40 20.50
AVT 150515C00025000 C 05/15/15 25.0 15.30 19.50
AVT 150515C00026000 C 05/15/15 26.0 14.30 18.60
AVT 150515C00027000 C 05/15/15 27.0 13.40 17.70
AVT 150515C00028000 C 05/15/15 28.0 12.30 16.60
AVT 150515C00029000 C 05/15/15 29.0 11.30 15.60
AVT 150515C00030000 C 05/15/15 30.0 10.40 14.70
AVT 150515C00031000 C 05/15/15 31.0 9.50 13.70
AVT 150515C00032000 C 05/15/15 32.0 8.60 12.70
AVT 150515C00033000 C 05/15/15 33.0 7.70 11.80
AVT 150515C00034000 C 05/15/15 34.0 6.70 10.80
AVT 150515C00035000 C 05/15/15 35.0 5.80 10.10
AVT 150515C00036000 C 05/15/15 36.0 5.00 9.20
AVT 150515C00037000 C 05/15/15 37.0 4.20 8.50
AVT 150515C00038000 C 05/15/15 38.0 3.60 7.70
AVT 150515C00039000 C 05/15/15 39.0 4.80 7.00
AVT 150515C00040000 C 05/15/15 40.0 4.10 6.30
AVT 150515C00041000 C 05/15/15 41.0 3.50 4.10
AVT 150515C00042000 C 05/15/15 42.0 2.05 3.70
AVT 150515C00043000 C 05/15/15 43.0 2.50 2.95
AVT 150515C00044000 C 05/15/15 44.0 2.00 2.50
AVT 150515C00045000 C 05/15/15 45.0 1.65 2.20
AVT 150515C00046000 C 05/15/15 46.0 1.35 1.80
AVT 150515C00047000 C 05/15/15 47.0 1.05 1.65
AVT 150515C00048000 C 05/15/15 48.0 0.80 4.80
AVT 150515C00049000 C 05/15/15 49.0 0.70 1.55
AVT 150515C00050000 C 05/15/15 50.0 0.00 1.00
AVT 150515C00055000 C 05/15/15 55.0 0.00 2.05
AVT 150515C00060000 C 05/15/15 60.0 0.00 2.00
AVT 150515P00023000 P 05/15/15 23.0 0.00 4.70
AVT 150515P00024000 P 05/15/15 24.0 0.00 4.80
AVT 150515P00025000 P 05/15/15 25.0 0.00 4.80
AVT 150515P00026000 P 05/15/15 26.0 0.00 4.80
AVT 150515P00027000 P 05/15/15 27.0 0.00 4.80
AVT 150515P00028000 P 05/15/15 28.0 0.00 4.80
AVT 150515P00029000 P 05/15/15 29.0 0.00 4.80
AVT 150515P00030000 P 05/15/15 30.0 0.00 4.80
AVT 150515P00031000 P 05/15/15 31.0 0.00 4.80
AVT 150515P00032000 P 05/15/15 32.0 0.00 4.80
AVT 150515P00033000 P 05/15/15 33.0 0.00 4.70
AVT 150515P00034000 P 05/15/15 34.0 0.00 4.80
AVT 150515P00035000 P 05/15/15 35.0 0.00 4.80
AVT 150515P00036000 P 05/15/15 36.0 0.00 4.80
AVT 150515P00037000 P 05/15/15 37.0 0.85 4.40
AVT 150515P00038000 P 05/15/15 38.0 0.00 4.80
AVT 150515P00039000 P 05/15/15 39.0 1.40 1.85
AVT 150515P00040000 P 05/15/15 40.0 1.65 2.20
AVT 150515P00041000 P 05/15/15 41.0 2.05 2.55
AVT 150515P00042000 P 05/15/15 42.0 2.25 2.95
AVT 150515P00043000 P 05/15/15 43.0 2.95 3.50
AVT 150515P00044000 P 05/15/15 44.0 3.50 4.10
AVT 150515P00045000 P 05/15/15 45.0 4.10 4.70
AVT 150515P00046000 P 05/15/15 46.0 4.80 7.50
AVT 150515P00047000 P 05/15/15 47.0 3.90 8.20
AVT 150515P00048000 P 05/15/15 48.0 4.70 9.10
AVT 150515P00049000 P 05/15/15 49.0 5.40 9.80
AVT 150515P00050000 P 05/15/15 50.0 6.30 10.60
AVT 150515P00055000 P 05/15/15 55.0 10.70 15.20
AVT 150515P00060000 P 05/15/15 60.0 15.80 19.90

OPRA data is delayed 15 minutes.