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 (2016-04-01)Premium Content

Avnet Inc (AVT)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AVT 160715C00030000 C 07/15/16 30.0 10.10 13.20
AVT 160715C00031000 C 07/15/16 31.0 7.80 12.30
AVT 160715C00032000 C 07/15/16 32.0 6.90 11.40
AVT 160715C00033000 C 07/15/16 33.0 5.70 10.40
AVT 160715C00034000 C 07/15/16 34.0 4.80 9.50
AVT 160715C00035000 C 07/15/16 35.0 3.80 8.40
AVT 160715C00036000 C 07/15/16 36.0 4.60 6.70
AVT 160715C00037000 C 07/15/16 37.0 3.70 6.50
AVT 160715C00038000 C 07/15/16 38.0 2.95 5.60
AVT 160715C00039000 C 07/15/16 39.0 2.00 3.30
AVT 160715C00040000 C 07/15/16 40.0 1.50 1.85
AVT 160715C00041000 C 07/15/16 41.0 0.85 1.15
AVT 160715C00042000 C 07/15/16 42.0 0.40 0.70
AVT 160715C00043000 C 07/15/16 43.0 0.15 0.40
AVT 160715C00044000 C 07/15/16 44.0 0.05 0.40
AVT 160715C00045000 C 07/15/16 45.0 0.05 0.50
AVT 160715C00046000 C 07/15/16 46.0 0.00 3.80
AVT 160715C00047000 C 07/15/16 47.0 0.00 2.00
AVT 160715C00048000 C 07/15/16 48.0 0.00 0.35
AVT 160715C00049000 C 07/15/16 49.0 0.00 0.35
AVT 160715C00050000 C 07/15/16 50.0 0.00 0.35
AVT 160715P00030000 P 07/15/16 30.0 0.00 0.70
AVT 160715P00031000 P 07/15/16 31.0 0.00 2.00
AVT 160715P00032000 P 07/15/16 32.0 0.00 3.70
AVT 160715P00033000 P 07/15/16 33.0 0.00 3.80
AVT 160715P00034000 P 07/15/16 34.0 0.00 2.05
AVT 160715P00035000 P 07/15/16 35.0 0.00 2.05
AVT 160715P00036000 P 07/15/16 36.0 0.00 2.10
AVT 160715P00037000 P 07/15/16 37.0 0.00 0.90
AVT 160715P00038000 P 07/15/16 38.0 0.15 1.65
AVT 160715P00039000 P 07/15/16 39.0 0.30 0.50
AVT 160715P00040000 P 07/15/16 40.0 0.50 0.75
AVT 160715P00041000 P 07/15/16 41.0 0.90 1.20
AVT 160715P00042000 P 07/15/16 42.0 1.45 1.75
AVT 160715P00043000 P 07/15/16 43.0 1.55 2.55
AVT 160715P00044000 P 07/15/16 44.0 0.90 4.80
AVT 160715P00045000 P 07/15/16 45.0 1.90 5.40
AVT 160715P00046000 P 07/15/16 46.0 2.90 5.80
AVT 160715P00047000 P 07/15/16 47.0 3.90 7.00
AVT 160715P00048000 P 07/15/16 48.0 5.20 7.80
AVT 160715P00049000 P 07/15/16 49.0 5.90 8.80
AVT 160715P00050000 P 07/15/16 50.0 7.50 9.60
AVT 160819C00025000 C 08/19/16 25.0 15.20 18.00
AVT 160819C00026000 C 08/19/16 26.0 13.60 17.40
AVT 160819C00027000 C 08/19/16 27.0 12.60 16.40
AVT 160819C00028000 C 08/19/16 28.0 11.70 15.30
AVT 160819C00029000 C 08/19/16 29.0 10.70 14.40
AVT 160819C00030000 C 08/19/16 30.0 9.40 13.40
AVT 160819C00031000 C 08/19/16 31.0 8.70 12.50
AVT 160819C00032000 C 08/19/16 32.0 7.70 11.60
AVT 160819C00033000 C 08/19/16 33.0 6.00 10.50
AVT 160819C00034000 C 08/19/16 34.0 6.00 9.50
AVT 160819C00035000 C 08/19/16 35.0 6.00 8.60
AVT 160819C00036000 C 08/19/16 36.0 3.90 7.70
AVT 160819C00037000 C 08/19/16 37.0 3.10 6.80
AVT 160819C00038000 C 08/19/16 38.0 3.30 5.20
AVT 160819C00039000 C 08/19/16 39.0 2.80 3.10
AVT 160819C00040000 C 08/19/16 40.0 2.10 2.40
AVT 160819C00041000 C 08/19/16 41.0 1.55 1.85
AVT 160819C00042000 C 08/19/16 42.0 1.05 1.30
AVT 160819C00043000 C 08/19/16 43.0 0.65 0.95
AVT 160819C00044000 C 08/19/16 44.0 0.40 0.70
AVT 160819C00045000 C 08/19/16 45.0 0.20 0.65
AVT 160819C00046000 C 08/19/16 46.0 0.05 0.35
AVT 160819C00047000 C 08/19/16 47.0 0.00 0.15
AVT 160819C00048000 C 08/19/16 48.0 0.00 0.20
AVT 160819C00049000 C 08/19/16 49.0 0.00 0.40
AVT 160819C00050000 C 08/19/16 50.0 0.00 0.40
AVT 160819C00055000 C 08/19/16 55.0 0.00 1.00
AVT 160819C00060000 C 08/19/16 60.0 0.00 0.35
AVT 160819C00065000 C 08/19/16 65.0 0.00 0.65
AVT 160819P00025000 P 08/19/16 25.0 0.00 0.70
AVT 160819P00026000 P 08/19/16 26.0 0.00 2.05
AVT 160819P00027000 P 08/19/16 27.0 0.00 3.80
AVT 160819P00028000 P 08/19/16 28.0 0.00 2.05
AVT 160819P00029000 P 08/19/16 29.0 0.00 2.05
AVT 160819P00030000 P 08/19/16 30.0 0.00 0.25
AVT 160819P00031000 P 08/19/16 31.0 0.00 2.10
AVT 160819P00032000 P 08/19/16 32.0 0.00 2.15
AVT 160819P00033000 P 08/19/16 33.0 0.00 0.65
AVT 160819P00034000 P 08/19/16 34.0 0.00 2.20
AVT 160819P00035000 P 08/19/16 35.0 0.20 1.15
AVT 160819P00036000 P 08/19/16 36.0 0.25 1.30
AVT 160819P00037000 P 08/19/16 37.0 0.45 0.65
AVT 160819P00038000 P 08/19/16 38.0 0.55 0.90
AVT 160819P00039000 P 08/19/16 39.0 0.80 1.10
AVT 160819P00040000 P 08/19/16 40.0 1.15 1.45
AVT 160819P00041000 P 08/19/16 41.0 1.60 1.90
AVT 160819P00042000 P 08/19/16 42.0 2.05 2.40
AVT 160819P00043000 P 08/19/16 43.0 2.60 3.10
AVT 160819P00044000 P 08/19/16 44.0 2.60 4.20
AVT 160819P00045000 P 08/19/16 45.0 2.10 5.80
AVT 160819P00046000 P 08/19/16 46.0 2.90 6.60
AVT 160819P00047000 P 08/19/16 47.0 4.40 6.80
AVT 160819P00048000 P 08/19/16 48.0 4.90 8.00
AVT 160819P00049000 P 08/19/16 49.0 5.70 9.80
AVT 160819P00050000 P 08/19/16 50.0 6.80 10.40
AVT 160819P00055000 P 08/19/16 55.0 11.70 15.00
AVT 160819P00060000 P 08/19/16 60.0 16.70 21.40
AVT 160819P00065000 P 08/19/16 65.0 21.80 25.10
AVT 161118C00025000 C 11/18/16 25.0 14.00 18.40
AVT 161118C00026000 C 11/18/16 26.0 12.80 17.50
AVT 161118C00027000 C 11/18/16 27.0 12.30 16.40
AVT 161118C00028000 C 11/18/16 28.0 11.50 15.40
AVT 161118C00029000 C 11/18/16 29.0 9.90 14.50
AVT 161118C00030000 C 11/18/16 30.0 9.00 13.50
AVT 161118C00031000 C 11/18/16 31.0 9.80 12.10
AVT 161118C00032000 C 11/18/16 32.0 8.80 11.20
AVT 161118C00033000 C 11/18/16 33.0 7.80 10.40
AVT 161118C00034000 C 11/18/16 34.0 6.80 9.50
AVT 161118C00035000 C 11/18/16 35.0 5.90 8.70
AVT 161118C00036000 C 11/18/16 36.0 5.00 8.00
AVT 161118C00037000 C 11/18/16 37.0 4.90 5.40
AVT 161118C00038000 C 11/18/16 38.0 4.20 4.70
AVT 161118C00039000 C 11/18/16 39.0 3.50 3.90
AVT 161118C00040000 C 11/18/16 40.0 2.85 3.30
AVT 161118C00041000 C 11/18/16 41.0 2.30 2.70
AVT 161118C00042000 C 11/18/16 42.0 1.85 2.20
AVT 161118C00043000 C 11/18/16 43.0 1.35 1.75
AVT 161118C00044000 C 11/18/16 44.0 1.10 1.40
AVT 161118C00045000 C 11/18/16 45.0 0.80 1.10
AVT 161118C00046000 C 11/18/16 46.0 0.55 1.00
AVT 161118C00047000 C 11/18/16 47.0 0.40 0.90
AVT 161118C00048000 C 11/18/16 48.0 0.00 1.55
AVT 161118C00049000 C 11/18/16 49.0 0.00 1.30
AVT 161118C00050000 C 11/18/16 50.0 0.00 1.40
AVT 161118C00055000 C 11/18/16 55.0 0.00 0.60
AVT 161118C00060000 C 11/18/16 60.0 0.00 0.85
AVT 161118P00025000 P 11/18/16 25.0 0.00 0.70
AVT 161118P00026000 P 11/18/16 26.0 0.00 0.80
AVT 161118P00027000 P 11/18/16 27.0 0.00 0.85
AVT 161118P00028000 P 11/18/16 28.0 0.00 0.95
AVT 161118P00029000 P 11/18/16 29.0 0.00 1.05
AVT 161118P00030000 P 11/18/16 30.0 0.00 1.15
AVT 161118P00031000 P 11/18/16 31.0 0.00 1.25
AVT 161118P00032000 P 11/18/16 32.0 0.00 1.40
AVT 161118P00033000 P 11/18/16 33.0 0.00 1.55
AVT 161118P00034000 P 11/18/16 34.0 0.55 0.95
AVT 161118P00035000 P 11/18/16 35.0 0.70 1.00
AVT 161118P00036000 P 11/18/16 36.0 0.90 1.20
AVT 161118P00037000 P 11/18/16 37.0 1.10 1.45
AVT 161118P00038000 P 11/18/16 38.0 1.35 1.70
AVT 161118P00039000 P 11/18/16 39.0 1.65 2.00
AVT 161118P00040000 P 11/18/16 40.0 2.05 2.40
AVT 161118P00041000 P 11/18/16 41.0 2.50 2.85
AVT 161118P00042000 P 11/18/16 42.0 3.00 3.40
AVT 161118P00043000 P 11/18/16 43.0 3.50 3.90
AVT 161118P00044000 P 11/18/16 44.0 4.20 4.70
AVT 161118P00045000 P 11/18/16 45.0 4.60 5.80
AVT 161118P00046000 P 11/18/16 46.0 4.10 6.80
AVT 161118P00047000 P 11/18/16 47.0 4.90 7.50
AVT 161118P00048000 P 11/18/16 48.0 5.60 8.20
AVT 161118P00049000 P 11/18/16 49.0 6.60 9.70
AVT 161118P00050000 P 11/18/16 50.0 7.60 10.50
AVT 161118P00055000 P 11/18/16 55.0 12.50 15.30
AVT 161118P00060000 P 11/18/16 60.0 17.10 20.90
AVT 170217C00025000 C 02/17/17 25.0 15.10 18.40
AVT 170217C00026000 C 02/17/17 26.0 12.80 17.40
AVT 170217C00027000 C 02/17/17 27.0 11.80 16.40
AVT 170217C00028000 C 02/17/17 28.0 11.00 15.40
AVT 170217C00029000 C 02/17/17 29.0 11.60 14.60
AVT 170217C00030000 C 02/17/17 30.0 10.60 13.60
AVT 170217C00031000 C 02/17/17 31.0 9.60 12.60
AVT 170217C00032000 C 02/17/17 32.0 8.60 11.50
AVT 170217C00033000 C 02/17/17 33.0 7.60 11.00
AVT 170217C00034000 C 02/17/17 34.0 6.70 10.20
AVT 170217C00035000 C 02/17/17 35.0 5.80 9.20
AVT 170217C00036000 C 02/17/17 36.0 6.10 6.60
AVT 170217C00037000 C 02/17/17 37.0 5.20 5.90
AVT 170217C00038000 C 02/17/17 38.0 4.70 5.30
AVT 170217C00039000 C 02/17/17 39.0 4.00 4.70
AVT 170217C00040000 C 02/17/17 40.0 3.40 4.10
AVT 170217C00041000 C 02/17/17 41.0 2.85 3.60
AVT 170217C00042000 C 02/17/17 42.0 2.40 3.10
AVT 170217C00043000 C 02/17/17 43.0 2.05 2.65
AVT 170217C00044000 C 02/17/17 44.0 1.55 2.25
AVT 170217C00045000 C 02/17/17 45.0 1.35 1.90
AVT 170217C00046000 C 02/17/17 46.0 1.05 1.60
AVT 170217C00047000 C 02/17/17 47.0 0.80 1.30
AVT 170217C00048000 C 02/17/17 48.0 0.60 1.10
AVT 170217C00049000 C 02/17/17 49.0 0.50 2.25
AVT 170217C00050000 C 02/17/17 50.0 0.00 2.00
AVT 170217C00055000 C 02/17/17 55.0 0.00 0.95
AVT 170217P00025000 P 02/17/17 25.0 0.00 1.10
AVT 170217P00026000 P 02/17/17 26.0 0.00 1.20
AVT 170217P00027000 P 02/17/17 27.0 0.00 1.35
AVT 170217P00028000 P 02/17/17 28.0 0.00 1.45
AVT 170217P00029000 P 02/17/17 29.0 0.00 1.60
AVT 170217P00030000 P 02/17/17 30.0 0.00 1.75
AVT 170217P00031000 P 02/17/17 31.0 0.00 1.95
AVT 170217P00032000 P 02/17/17 32.0 0.00 2.10
AVT 170217P00033000 P 02/17/17 33.0 0.00 2.35
AVT 170217P00034000 P 02/17/17 34.0 0.95 1.30
AVT 170217P00035000 P 02/17/17 35.0 1.15 1.50
AVT 170217P00036000 P 02/17/17 36.0 1.35 1.70
AVT 170217P00037000 P 02/17/17 37.0 1.65 2.15
AVT 170217P00038000 P 02/17/17 38.0 1.95 2.50
AVT 170217P00039000 P 02/17/17 39.0 2.30 2.85
AVT 170217P00040000 P 02/17/17 40.0 2.70 3.20
AVT 170217P00041000 P 02/17/17 41.0 3.20 3.70
AVT 170217P00042000 P 02/17/17 42.0 3.70 4.30
AVT 170217P00043000 P 02/17/17 43.0 4.20 5.00
AVT 170217P00044000 P 02/17/17 44.0 4.90 5.50
AVT 170217P00045000 P 02/17/17 45.0 5.60 6.30
AVT 170217P00046000 P 02/17/17 46.0 6.20 7.10
AVT 170217P00047000 P 02/17/17 47.0 5.10 8.60
AVT 170217P00048000 P 02/17/17 48.0 5.80 9.30
AVT 170217P00049000 P 02/17/17 49.0 6.80 10.20
AVT 170217P00050000 P 02/17/17 50.0 7.70 10.80
AVT 170217P00055000 P 02/17/17 55.0 12.60 15.30

OPRA data is delayed 15 minutes.