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 Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AVT 141122C00024000 C 11/22/14 24.0 14.60 18.30
AVT 141122C00025000 C 11/22/14 25.0 13.70 15.90
AVT 141122C00026000 C 11/22/14 26.0 13.50 14.90
AVT 141122C00027000 C 11/22/14 27.0 12.50 13.90
AVT 141122C00028000 C 11/22/14 28.0 11.60 12.90
AVT 141122C00029000 C 11/22/14 29.0 10.90 12.20
AVT 141122C00030000 C 11/22/14 30.0 9.90 10.90
AVT 141122C00031000 C 11/22/14 31.0 7.50 10.20
AVT 141122C00032000 C 11/22/14 32.0 6.60 9.20
AVT 141122C00033000 C 11/22/14 33.0 5.90 8.30
AVT 141122C00034000 C 11/22/14 34.0 6.00 6.90
AVT 141122C00035000 C 11/22/14 35.0 5.10 5.90
AVT 141122C00036000 C 11/22/14 36.0 2.90 5.10
AVT 141122C00037000 C 11/22/14 37.0 2.35 4.10
AVT 141122C00038000 C 11/22/14 38.0 2.55 2.95
AVT 141122C00039000 C 11/22/14 39.0 1.90 2.10
AVT 141122C00040000 C 11/22/14 40.0 1.30 1.50
AVT 141122C00041000 C 11/22/14 41.0 0.85 1.00
AVT 141122C00042000 C 11/22/14 42.0 0.45 0.65
AVT 141122C00043000 C 11/22/14 43.0 0.25 0.40
AVT 141122C00044000 C 11/22/14 44.0 0.00 0.35
AVT 141122C00045000 C 11/22/14 45.0 0.00 0.20
AVT 141122C00046000 C 11/22/14 46.0 0.00 0.30
AVT 141122C00047000 C 11/22/14 47.0 0.00 0.45
AVT 141122C00048000 C 11/22/14 48.0 0.00 0.15
AVT 141122C00049000 C 11/22/14 49.0 0.00 0.20
AVT 141122C00050000 C 11/22/14 50.0 0.00 0.25
AVT 141122C00055000 C 11/22/14 55.0 0.00 0.25
AVT 141122C00060000 C 11/22/14 60.0 0.00 0.25
AVT 141122P00024000 P 11/22/14 24.0 0.00 0.25
AVT 141122P00025000 P 11/22/14 25.0 0.00 0.25
AVT 141122P00026000 P 11/22/14 26.0 0.00 0.25
AVT 141122P00027000 P 11/22/14 27.0 0.00 0.25
AVT 141122P00028000 P 11/22/14 28.0 0.00 0.25
AVT 141122P00029000 P 11/22/14 29.0 0.00 0.25
AVT 141122P00030000 P 11/22/14 30.0 0.00 0.25
AVT 141122P00031000 P 11/22/14 31.0 0.00 0.25
AVT 141122P00032000 P 11/22/14 32.0 0.00 0.25
AVT 141122P00033000 P 11/22/14 33.0 0.00 0.25
AVT 141122P00034000 P 11/22/14 34.0 0.00 0.25
AVT 141122P00035000 P 11/22/14 35.0 0.00 0.30
AVT 141122P00036000 P 11/22/14 36.0 0.00 0.35
AVT 141122P00037000 P 11/22/14 37.0 0.30 0.50
AVT 141122P00038000 P 11/22/14 38.0 0.55 0.75
AVT 141122P00039000 P 11/22/14 39.0 0.85 1.00
AVT 141122P00040000 P 11/22/14 40.0 1.15 1.40
AVT 141122P00041000 P 11/22/14 41.0 1.75 1.95
AVT 141122P00042000 P 11/22/14 42.0 2.35 2.60
AVT 141122P00043000 P 11/22/14 43.0 2.75 3.40
AVT 141122P00044000 P 11/22/14 44.0 2.55 4.20
AVT 141122P00045000 P 11/22/14 45.0 2.75 5.30
AVT 141122P00046000 P 11/22/14 46.0 4.70 6.20
AVT 141122P00047000 P 11/22/14 47.0 5.70 7.20
AVT 141122P00048000 P 11/22/14 48.0 6.30 8.40
AVT 141122P00049000 P 11/22/14 49.0 6.90 9.20
AVT 141122P00050000 P 11/22/14 50.0 8.30 10.60
AVT 141122P00055000 P 11/22/14 55.0 13.20 17.00
AVT 141122P00060000 P 11/22/14 60.0 17.60 21.40
AVT 141220C00025000 C 12/20/14 25.0 14.80 17.50
AVT 141220C00026000 C 12/20/14 26.0 12.80 16.50
AVT 141220C00027000 C 12/20/14 27.0 12.90 14.80
AVT 141220C00028000 C 12/20/14 28.0 11.90 14.20
AVT 141220C00029000 C 12/20/14 29.0 10.60 13.20
AVT 141220C00030000 C 12/20/14 30.0 9.20 12.00
AVT 141220C00031000 C 12/20/14 31.0 8.30 11.20
AVT 141220C00032000 C 12/20/14 32.0 7.30 10.20
AVT 141220C00033000 C 12/20/14 33.0 6.70 9.20
AVT 141220C00034000 C 12/20/14 34.0 5.80 7.50
AVT 141220C00035000 C 12/20/14 35.0 4.80 7.30
AVT 141220C00036000 C 12/20/14 36.0 3.90 6.80
AVT 141220C00037000 C 12/20/14 37.0 3.10 5.50
AVT 141220C00038000 C 12/20/14 38.0 2.75 3.20
AVT 141220C00039000 C 12/20/14 39.0 2.10 2.30
AVT 141220C00040000 C 12/20/14 40.0 1.50 1.70
AVT 141220C00041000 C 12/20/14 41.0 1.05 1.25
AVT 141220C00042000 C 12/20/14 42.0 0.70 1.05
AVT 141220C00043000 C 12/20/14 43.0 0.45 0.85
AVT 141220C00044000 C 12/20/14 44.0 0.25 0.65
AVT 141220C00045000 C 12/20/14 45.0 0.10 0.70
AVT 141220C00046000 C 12/20/14 46.0 0.00 0.25
AVT 141220C00047000 C 12/20/14 47.0 0.00 0.50
AVT 141220C00048000 C 12/20/14 48.0 0.00 0.50
AVT 141220C00049000 C 12/20/14 49.0 0.00 0.50
AVT 141220C00050000 C 12/20/14 50.0 0.00 0.50
AVT 141220P00025000 P 12/20/14 25.0 0.00 0.25
AVT 141220P00026000 P 12/20/14 26.0 0.00 0.25
AVT 141220P00027000 P 12/20/14 27.0 0.00 0.30
AVT 141220P00028000 P 12/20/14 28.0 0.00 0.30
AVT 141220P00029000 P 12/20/14 29.0 0.00 0.50
AVT 141220P00030000 P 12/20/14 30.0 0.00 0.50
AVT 141220P00031000 P 12/20/14 31.0 0.00 0.25
AVT 141220P00032000 P 12/20/14 32.0 0.00 0.50
AVT 141220P00033000 P 12/20/14 33.0 0.00 0.50
AVT 141220P00034000 P 12/20/14 34.0 0.00 0.55
AVT 141220P00035000 P 12/20/14 35.0 0.00 0.65
AVT 141220P00036000 P 12/20/14 36.0 0.00 0.75
AVT 141220P00037000 P 12/20/14 37.0 0.55 0.80
AVT 141220P00038000 P 12/20/14 38.0 0.80 0.95
AVT 141220P00039000 P 12/20/14 39.0 1.15 1.30
AVT 141220P00040000 P 12/20/14 40.0 1.55 1.75
AVT 141220P00041000 P 12/20/14 41.0 2.10 2.30
AVT 141220P00042000 P 12/20/14 42.0 2.75 3.10
AVT 141220P00043000 P 12/20/14 43.0 3.00 3.70
AVT 141220P00044000 P 12/20/14 44.0 2.80 5.00
AVT 141220P00045000 P 12/20/14 45.0 3.40 5.80
AVT 141220P00046000 P 12/20/14 46.0 3.90 6.80
AVT 141220P00047000 P 12/20/14 47.0 4.90 8.70
AVT 141220P00048000 P 12/20/14 48.0 6.10 8.50
AVT 141220P00049000 P 12/20/14 49.0 7.90 10.30
AVT 141220P00050000 P 12/20/14 50.0 7.90 11.00
AVT 150220C00024000 C 02/20/15 24.0 14.60 18.50
AVT 150220C00025000 C 02/20/15 25.0 13.10 17.40
AVT 150220C00026000 C 02/20/15 26.0 12.60 16.50
AVT 150220C00027000 C 02/20/15 27.0 11.70 15.50
AVT 150220C00028000 C 02/20/15 28.0 11.10 14.50
AVT 150220C00029000 C 02/20/15 29.0 10.00 13.50
AVT 150220C00030000 C 02/20/15 30.0 9.00 12.60
AVT 150220C00031000 C 02/20/15 31.0 8.30 11.20
AVT 150220C00032000 C 02/20/15 32.0 6.90 10.80
AVT 150220C00033000 C 02/20/15 33.0 6.90 9.40
AVT 150220C00034000 C 02/20/15 34.0 6.40 7.50
AVT 150220C00035000 C 02/20/15 35.0 5.50 6.90
AVT 150220C00036000 C 02/20/15 36.0 4.30 6.80
AVT 150220C00037000 C 02/20/15 37.0 2.65 6.50
AVT 150220C00038000 C 02/20/15 38.0 3.30 5.20
AVT 150220C00039000 C 02/20/15 39.0 2.75 2.90
AVT 150220C00040000 C 02/20/15 40.0 2.20 2.35
AVT 150220C00041000 C 02/20/15 41.0 1.65 1.90
AVT 150220C00042000 C 02/20/15 42.0 1.40 1.60
AVT 150220C00043000 C 02/20/15 43.0 1.00 1.25
AVT 150220C00044000 C 02/20/15 44.0 0.60 1.25
AVT 150220C00045000 C 02/20/15 45.0 0.50 1.80
AVT 150220C00046000 C 02/20/15 46.0 0.10 0.80
AVT 150220C00047000 C 02/20/15 47.0 0.00 0.65
AVT 150220C00048000 C 02/20/15 48.0 0.10 0.80
AVT 150220C00049000 C 02/20/15 49.0 0.10 0.50
AVT 150220C00050000 C 02/20/15 50.0 0.00 0.50
AVT 150220C00055000 C 02/20/15 55.0 0.00 0.55
AVT 150220C00060000 C 02/20/15 60.0 0.00 0.25
AVT 150220P00024000 P 02/20/15 24.0 0.00 0.25
AVT 150220P00025000 P 02/20/15 25.0 0.00 0.25
AVT 150220P00026000 P 02/20/15 26.0 0.00 0.25
AVT 150220P00027000 P 02/20/15 27.0 0.00 0.85
AVT 150220P00028000 P 02/20/15 28.0 0.00 0.30
AVT 150220P00029000 P 02/20/15 29.0 0.00 0.50
AVT 150220P00030000 P 02/20/15 30.0 0.00 0.50
AVT 150220P00031000 P 02/20/15 31.0 0.00 0.50
AVT 150220P00032000 P 02/20/15 32.0 0.00 0.75
AVT 150220P00033000 P 02/20/15 33.0 0.00 0.60
AVT 150220P00034000 P 02/20/15 34.0 0.25 0.70
AVT 150220P00035000 P 02/20/15 35.0 0.25 0.85
AVT 150220P00036000 P 02/20/15 36.0 0.60 1.00
AVT 150220P00037000 P 02/20/15 37.0 0.60 1.30
AVT 150220P00038000 P 02/20/15 38.0 1.05 1.85
AVT 150220P00039000 P 02/20/15 39.0 1.40 1.95
AVT 150220P00040000 P 02/20/15 40.0 1.85 2.40
AVT 150220P00041000 P 02/20/15 41.0 2.45 2.95
AVT 150220P00042000 P 02/20/15 42.0 3.40 3.70
AVT 150220P00043000 P 02/20/15 43.0 4.00 4.30
AVT 150220P00044000 P 02/20/15 44.0 4.30 5.50
AVT 150220P00045000 P 02/20/15 45.0 3.90 6.30
AVT 150220P00046000 P 02/20/15 46.0 4.30 7.20
AVT 150220P00047000 P 02/20/15 47.0 6.00 7.50
AVT 150220P00048000 P 02/20/15 48.0 6.90 8.90
AVT 150220P00049000 P 02/20/15 49.0 7.80 11.00
AVT 150220P00050000 P 02/20/15 50.0 8.70 11.10
AVT 150220P00055000 P 02/20/15 55.0 13.10 17.40
AVT 150220P00060000 P 02/20/15 60.0 18.40 20.40
AVT 150515C00023000 C 05/15/15 23.0 15.70 19.50
AVT 150515C00024000 C 05/15/15 24.0 14.80 18.40
AVT 150515C00025000 C 05/15/15 25.0 13.60 17.50
AVT 150515C00026000 C 05/15/15 26.0 12.60 16.40
AVT 150515C00027000 C 05/15/15 27.0 11.40 15.50
AVT 150515C00028000 C 05/15/15 28.0 10.80 14.50
AVT 150515C00029000 C 05/15/15 29.0 10.10 13.60
AVT 150515C00030000 C 05/15/15 30.0 9.10 12.40
AVT 150515C00031000 C 05/15/15 31.0 8.30 11.30
AVT 150515C00032000 C 05/15/15 32.0 7.90 10.40
AVT 150515C00033000 C 05/15/15 33.0 7.50 8.80
AVT 150515C00034000 C 05/15/15 34.0 6.60 7.90
AVT 150515C00035000 C 05/15/15 35.0 5.90 7.40
AVT 150515C00036000 C 05/15/15 36.0 5.10 6.30
AVT 150515C00037000 C 05/15/15 37.0 3.90 6.30
AVT 150515C00038000 C 05/15/15 38.0 3.30 5.70
AVT 150515C00039000 C 05/15/15 39.0 2.65 5.00
AVT 150515C00040000 C 05/15/15 40.0 2.70 3.70
AVT 150515C00041000 C 05/15/15 41.0 2.25 3.10
AVT 150515C00042000 C 05/15/15 42.0 1.60 2.80
AVT 150515C00043000 C 05/15/15 43.0 1.40 2.45
AVT 150515C00044000 C 05/15/15 44.0 1.25 2.05
AVT 150515C00045000 C 05/15/15 45.0 0.80 1.60
AVT 150515C00046000 C 05/15/15 46.0 0.55 1.35
AVT 150515C00047000 C 05/15/15 47.0 0.35 1.15
AVT 150515C00048000 C 05/15/15 48.0 0.20 1.00
AVT 150515C00049000 C 05/15/15 49.0 0.00 1.60
AVT 150515C00050000 C 05/15/15 50.0 0.00 0.70
AVT 150515C00055000 C 05/15/15 55.0 0.00 0.55
AVT 150515C00060000 C 05/15/15 60.0 0.00 0.25
AVT 150515P00023000 P 05/15/15 23.0 0.00 0.50
AVT 150515P00024000 P 05/15/15 24.0 0.00 0.50
AVT 150515P00025000 P 05/15/15 25.0 0.00 0.50
AVT 150515P00026000 P 05/15/15 26.0 0.00 0.50
AVT 150515P00027000 P 05/15/15 27.0 0.00 0.55
AVT 150515P00028000 P 05/15/15 28.0 0.00 1.70
AVT 150515P00029000 P 05/15/15 29.0 0.00 0.50
AVT 150515P00030000 P 05/15/15 30.0 0.05 0.55
AVT 150515P00031000 P 05/15/15 31.0 0.15 0.65
AVT 150515P00032000 P 05/15/15 32.0 0.25 0.75
AVT 150515P00033000 P 05/15/15 33.0 0.20 1.15
AVT 150515P00034000 P 05/15/15 34.0 0.50 1.15
AVT 150515P00035000 P 05/15/15 35.0 0.70 1.60
AVT 150515P00036000 P 05/15/15 36.0 0.40 2.20
AVT 150515P00037000 P 05/15/15 37.0 0.65 1.95
AVT 150515P00038000 P 05/15/15 38.0 0.95 2.80
AVT 150515P00039000 P 05/15/15 39.0 0.85 2.70
AVT 150515P00040000 P 05/15/15 40.0 1.85 3.90
AVT 150515P00041000 P 05/15/15 41.0 2.95 3.70
AVT 150515P00042000 P 05/15/15 42.0 3.20 4.90
AVT 150515P00043000 P 05/15/15 43.0 3.10 5.50
AVT 150515P00044000 P 05/15/15 44.0 3.80 6.20
AVT 150515P00045000 P 05/15/15 45.0 4.90 6.60
AVT 150515P00046000 P 05/15/15 46.0 5.20 7.70
AVT 150515P00047000 P 05/15/15 47.0 6.50 8.20
AVT 150515P00048000 P 05/15/15 48.0 7.40 8.90
AVT 150515P00049000 P 05/15/15 49.0 7.70 10.20
AVT 150515P00050000 P 05/15/15 50.0 9.60 10.70
AVT 150515P00055000 P 05/15/15 55.0 13.80 17.00
AVT 150515P00060000 P 05/15/15 60.0 18.60 20.50

OPRA data is delayed 15 minutes.