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 (2015-01-02)Premium Content

Avnet Inc (AVT)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AVT 150417C00037000 C 04/17/15 37.0 5.70 8.10
AVT 150417C00038000 C 04/17/15 38.0 3.50 7.60
AVT 150417C00039000 C 04/17/15 39.0 2.60 6.60
AVT 150417C00040000 C 04/17/15 40.0 3.10 4.60
AVT 150417C00041000 C 04/17/15 41.0 2.30 3.60
AVT 150417C00042000 C 04/17/15 42.0 1.95 2.45
AVT 150417C00043000 C 04/17/15 43.0 1.45 1.60
AVT 150417C00044000 C 04/17/15 44.0 0.85 1.05
AVT 150417C00045000 C 04/17/15 45.0 0.45 0.70
AVT 150417C00046000 C 04/17/15 46.0 0.25 0.55
AVT 150417C00047000 C 04/17/15 47.0 0.00 0.50
AVT 150417C00048000 C 04/17/15 48.0 0.00 0.45
AVT 150417C00049000 C 04/17/15 49.0 0.00 0.40
AVT 150417C00050000 C 04/17/15 50.0 0.00 0.35
AVT 150417C00055000 C 04/17/15 55.0 0.00 1.90
AVT 150417C00060000 C 04/17/15 60.0 0.00 0.65
AVT 150417C00065000 C 04/17/15 65.0 0.00 0.35
AVT 150417P00037000 P 04/17/15 37.0 0.00 0.35
AVT 150417P00038000 P 04/17/15 38.0 0.00 1.90
AVT 150417P00039000 P 04/17/15 39.0 0.00 2.00
AVT 150417P00040000 P 04/17/15 40.0 0.00 2.05
AVT 150417P00041000 P 04/17/15 41.0 0.20 0.45
AVT 150417P00042000 P 04/17/15 42.0 0.35 0.55
AVT 150417P00043000 P 04/17/15 43.0 0.65 0.85
AVT 150417P00044000 P 04/17/15 44.0 1.05 1.35
AVT 150417P00045000 P 04/17/15 45.0 1.65 2.70
AVT 150417P00046000 P 04/17/15 46.0 2.35 3.30
AVT 150417P00047000 P 04/17/15 47.0 3.20 4.40
AVT 150417P00048000 P 04/17/15 48.0 3.00 6.80
AVT 150417P00049000 P 04/17/15 49.0 3.50 7.60
AVT 150417P00050000 P 04/17/15 50.0 4.60 8.60
AVT 150417P00055000 P 04/17/15 55.0 9.50 13.60
AVT 150417P00060000 P 04/17/15 60.0 14.60 18.60
AVT 150417P00065000 P 04/17/15 65.0 20.10 23.10
AVT 150515C00023000 C 05/15/15 23.0 18.90 21.60
AVT 150515C00024000 C 05/15/15 24.0 17.50 21.40
AVT 150515C00025000 C 05/15/15 25.0 16.50 20.70
AVT 150515C00026000 C 05/15/15 26.0 15.50 19.80
AVT 150515C00027000 C 05/15/15 27.0 14.50 18.60
AVT 150515C00028000 C 05/15/15 28.0 13.50 17.60
AVT 150515C00029000 C 05/15/15 29.0 12.50 16.60
AVT 150515C00030000 C 05/15/15 30.0 11.50 15.60
AVT 150515C00031000 C 05/15/15 31.0 10.50 14.60
AVT 150515C00032000 C 05/15/15 32.0 9.50 13.60
AVT 150515C00033000 C 05/15/15 33.0 8.50 12.60
AVT 150515C00034000 C 05/15/15 34.0 7.50 11.60
AVT 150515C00035000 C 05/15/15 35.0 6.60 10.70
AVT 150515C00036000 C 05/15/15 36.0 5.60 9.70
AVT 150515C00037000 C 05/15/15 37.0 4.70 8.80
AVT 150515C00038000 C 05/15/15 38.0 5.00 6.80
AVT 150515C00039000 C 05/15/15 39.0 4.10 7.10
AVT 150515C00040000 C 05/15/15 40.0 3.30 6.30
AVT 150515C00041000 C 05/15/15 41.0 3.20 3.80
AVT 150515C00042000 C 05/15/15 42.0 2.70 2.95
AVT 150515C00043000 C 05/15/15 43.0 2.00 2.30
AVT 150515C00044000 C 05/15/15 44.0 1.50 1.80
AVT 150515C00045000 C 05/15/15 45.0 1.15 1.35
AVT 150515C00046000 C 05/15/15 46.0 0.80 1.00
AVT 150515C00047000 C 05/15/15 47.0 0.45 0.75
AVT 150515C00048000 C 05/15/15 48.0 0.30 0.60
AVT 150515C00049000 C 05/15/15 49.0 0.05 0.60
AVT 150515C00050000 C 05/15/15 50.0 0.00 0.45
AVT 150515C00055000 C 05/15/15 55.0 0.00 0.35
AVT 150515C00060000 C 05/15/15 60.0 0.00 0.35
AVT 150515P00023000 P 05/15/15 23.0 0.00 0.35
AVT 150515P00024000 P 05/15/15 24.0 0.00 1.15
AVT 150515P00025000 P 05/15/15 25.0 0.00 1.85
AVT 150515P00026000 P 05/15/15 26.0 0.00 1.85
AVT 150515P00027000 P 05/15/15 27.0 0.00 1.85
AVT 150515P00028000 P 05/15/15 28.0 0.00 1.85
AVT 150515P00029000 P 05/15/15 29.0 0.00 1.85
AVT 150515P00030000 P 05/15/15 30.0 0.00 1.85
AVT 150515P00031000 P 05/15/15 31.0 0.00 1.85
AVT 150515P00032000 P 05/15/15 32.0 0.00 1.85
AVT 150515P00033000 P 05/15/15 33.0 0.00 1.95
AVT 150515P00034000 P 05/15/15 34.0 0.00 0.40
AVT 150515P00035000 P 05/15/15 35.0 0.00 1.20
AVT 150515P00036000 P 05/15/15 36.0 0.00 0.45
AVT 150515P00037000 P 05/15/15 37.0 0.05 0.50
AVT 150515P00038000 P 05/15/15 38.0 0.10 0.95
AVT 150515P00039000 P 05/15/15 39.0 0.30 0.80
AVT 150515P00040000 P 05/15/15 40.0 0.50 0.65
AVT 150515P00041000 P 05/15/15 41.0 0.70 0.90
AVT 150515P00042000 P 05/15/15 42.0 1.00 1.15
AVT 150515P00043000 P 05/15/15 43.0 1.35 1.55
AVT 150515P00044000 P 05/15/15 44.0 1.80 2.00
AVT 150515P00045000 P 05/15/15 45.0 2.35 2.60
AVT 150515P00046000 P 05/15/15 46.0 3.00 3.30
AVT 150515P00047000 P 05/15/15 47.0 3.30 4.90
AVT 150515P00048000 P 05/15/15 48.0 4.10 5.40
AVT 150515P00049000 P 05/15/15 49.0 5.00 6.40
AVT 150515P00050000 P 05/15/15 50.0 5.20 8.90
AVT 150515P00055000 P 05/15/15 55.0 9.50 13.60
AVT 150515P00060000 P 05/15/15 60.0 15.60 17.50
AVT 150821C00027000 C 08/21/15 27.0 14.80 18.10
AVT 150821C00028000 C 08/21/15 28.0 13.50 17.60
AVT 150821C00029000 C 08/21/15 29.0 12.80 16.60
AVT 150821C00030000 C 08/21/15 30.0 11.50 15.60
AVT 150821C00031000 C 08/21/15 31.0 10.60 14.60
AVT 150821C00032000 C 08/21/15 32.0 9.70 13.60
AVT 150821C00033000 C 08/21/15 33.0 8.70 12.80
AVT 150821C00034000 C 08/21/15 34.0 8.10 11.80
AVT 150821C00035000 C 08/21/15 35.0 7.90 11.00
AVT 150821C00036000 C 08/21/15 36.0 7.00 10.10
AVT 150821C00037000 C 08/21/15 37.0 6.20 9.10
AVT 150821C00038000 C 08/21/15 38.0 5.30 8.50
AVT 150821C00039000 C 08/21/15 39.0 4.50 7.80
AVT 150821C00040000 C 08/21/15 40.0 4.80 5.30
AVT 150821C00041000 C 08/21/15 41.0 4.20 4.70
AVT 150821C00042000 C 08/21/15 42.0 3.50 4.00
AVT 150821C00043000 C 08/21/15 43.0 2.95 3.50
AVT 150821C00044000 C 08/21/15 44.0 2.40 2.90
AVT 150821C00045000 C 08/21/15 45.0 1.95 2.45
AVT 150821C00046000 C 08/21/15 46.0 1.60 2.05
AVT 150821C00047000 C 08/21/15 47.0 1.30 1.75
AVT 150821C00048000 C 08/21/15 48.0 1.00 1.45
AVT 150821C00049000 C 08/21/15 49.0 0.80 1.20
AVT 150821C00050000 C 08/21/15 50.0 0.65 1.00
AVT 150821C00055000 C 08/21/15 55.0 0.10 0.60
AVT 150821C00060000 C 08/21/15 60.0 0.00 0.45
AVT 150821P00027000 P 08/21/15 27.0 0.00 0.55
AVT 150821P00028000 P 08/21/15 28.0 0.00 2.60
AVT 150821P00029000 P 08/21/15 29.0 0.00 0.80
AVT 150821P00030000 P 08/21/15 30.0 0.00 2.20
AVT 150821P00031000 P 08/21/15 31.0 0.00 0.75
AVT 150821P00032000 P 08/21/15 32.0 0.00 0.65
AVT 150821P00033000 P 08/21/15 33.0 0.05 0.60
AVT 150821P00034000 P 08/21/15 34.0 0.15 0.65
AVT 150821P00035000 P 08/21/15 35.0 0.25 0.75
AVT 150821P00036000 P 08/21/15 36.0 0.25 0.85
AVT 150821P00037000 P 08/21/15 37.0 0.65 0.85
AVT 150821P00038000 P 08/21/15 38.0 0.85 1.20
AVT 150821P00039000 P 08/21/15 39.0 1.05 1.35
AVT 150821P00040000 P 08/21/15 40.0 1.35 1.60
AVT 150821P00041000 P 08/21/15 41.0 1.65 1.90
AVT 150821P00042000 P 08/21/15 42.0 2.05 2.30
AVT 150821P00043000 P 08/21/15 43.0 2.40 2.75
AVT 150821P00044000 P 08/21/15 44.0 2.90 3.20
AVT 150821P00045000 P 08/21/15 45.0 3.40 3.80
AVT 150821P00046000 P 08/21/15 46.0 4.10 4.40
AVT 150821P00047000 P 08/21/15 47.0 4.70 5.10
AVT 150821P00048000 P 08/21/15 48.0 5.40 5.80
AVT 150821P00049000 P 08/21/15 49.0 5.60 8.80
AVT 150821P00050000 P 08/21/15 50.0 6.40 8.80
AVT 150821P00055000 P 08/21/15 55.0 9.90 13.80
AVT 150821P00060000 P 08/21/15 60.0 14.90 18.80
AVT 151120C00028000 C 11/20/15 28.0 13.90 17.20
AVT 151120C00029000 C 11/20/15 29.0 12.70 16.60
AVT 151120C00030000 C 11/20/15 30.0 11.70 15.70
AVT 151120C00031000 C 11/20/15 31.0 10.70 14.80
AVT 151120C00032000 C 11/20/15 32.0 9.80 13.80
AVT 151120C00033000 C 11/20/15 33.0 10.20 12.90
AVT 151120C00034000 C 11/20/15 34.0 8.40 12.10
AVT 151120C00035000 C 11/20/15 35.0 7.50 11.10
AVT 151120C00036000 C 11/20/15 36.0 7.30 10.30
AVT 151120C00037000 C 11/20/15 37.0 6.20 9.80
AVT 151120C00038000 C 11/20/15 38.0 5.50 9.10
AVT 151120C00039000 C 11/20/15 39.0 4.80 8.20
AVT 151120C00040000 C 11/20/15 40.0 4.10 7.40
AVT 151120C00041000 C 11/20/15 41.0 3.50 5.90
AVT 151120C00042000 C 11/20/15 42.0 3.00 5.20
AVT 151120C00043000 C 11/20/15 43.0 3.20 4.30
AVT 151120C00044000 C 11/20/15 44.0 2.55 3.80
AVT 151120C00045000 C 11/20/15 45.0 2.10 3.50
AVT 151120C00046000 C 11/20/15 46.0 1.75 2.95
AVT 151120C00047000 C 11/20/15 47.0 1.40 2.70
AVT 151120C00048000 C 11/20/15 48.0 1.45 2.85
AVT 151120C00049000 C 11/20/15 49.0 1.20 3.80
AVT 151120C00050000 C 11/20/15 50.0 0.65 1.80
AVT 151120C00055000 C 11/20/15 55.0 0.05 1.45
AVT 151120C00060000 C 11/20/15 60.0 0.00 0.85
AVT 151120C00065000 C 11/20/15 65.0 0.00 0.55
AVT 151120P00028000 P 11/20/15 28.0 0.00 0.90
AVT 151120P00029000 P 11/20/15 29.0 0.00 2.60
AVT 151120P00030000 P 11/20/15 30.0 0.00 2.80
AVT 151120P00031000 P 11/20/15 31.0 0.00 2.55
AVT 151120P00032000 P 11/20/15 32.0 0.00 1.05
AVT 151120P00033000 P 11/20/15 33.0 0.00 1.15
AVT 151120P00034000 P 11/20/15 34.0 0.10 3.10
AVT 151120P00035000 P 11/20/15 35.0 0.00 1.75
AVT 151120P00036000 P 11/20/15 36.0 0.55 1.50
AVT 151120P00037000 P 11/20/15 37.0 0.70 1.75
AVT 151120P00038000 P 11/20/15 38.0 0.95 2.00
AVT 151120P00039000 P 11/20/15 39.0 1.25 2.20
AVT 151120P00040000 P 11/20/15 40.0 1.55 2.65
AVT 151120P00041000 P 11/20/15 41.0 2.15 3.00
AVT 151120P00042000 P 11/20/15 42.0 2.30 3.40
AVT 151120P00043000 P 11/20/15 43.0 2.85 4.00
AVT 151120P00044000 P 11/20/15 44.0 3.30 4.50
AVT 151120P00045000 P 11/20/15 45.0 4.10 5.20
AVT 151120P00046000 P 11/20/15 46.0 4.50 5.90
AVT 151120P00047000 P 11/20/15 47.0 4.90 7.00
AVT 151120P00048000 P 11/20/15 48.0 5.20 8.30
AVT 151120P00049000 P 11/20/15 49.0 6.00 8.50
AVT 151120P00050000 P 11/20/15 50.0 6.70 10.20
AVT 151120P00055000 P 11/20/15 55.0 10.50 14.20
AVT 151120P00060000 P 11/20/15 60.0 15.10 18.80
AVT 151120P00065000 P 11/20/15 65.0 20.40 22.90

OPRA data is delayed 15 minutes.