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 (2014-07-04)Premium Content

Avnet Inc (AVT)
As of Sep 2 2014 2:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AVT 140920C00024000 C 09/20/14 24.0 18.80 22.70
AVT 140920C00025000 C 09/20/14 25.0 17.50 21.80
AVT 140920C00026000 C 09/20/14 26.0 16.50 20.80
AVT 140920C00027000 C 09/20/14 27.0 15.50 19.70
AVT 140920C00028000 C 09/20/14 28.0 14.50 18.80
AVT 140920C00029000 C 09/20/14 29.0 13.50 17.80
AVT 140920C00030000 C 09/20/14 30.0 12.50 16.80
AVT 140920C00031000 C 09/20/14 31.0 11.50 15.80
AVT 140920C00032000 C 09/20/14 32.0 10.50 14.80
AVT 140920C00033000 C 09/20/14 33.0 9.50 13.80
AVT 140920C00034000 C 09/20/14 34.0 8.50 12.80
AVT 140920C00035000 C 09/20/14 35.0 7.80 11.50
AVT 140920C00036000 C 09/20/14 36.0 6.80 10.50
AVT 140920C00037000 C 09/20/14 37.0 5.50 9.80
AVT 140920C00038000 C 09/20/14 38.0 4.80 8.10
AVT 140920C00039000 C 09/20/14 39.0 4.70 6.50
AVT 140920C00040000 C 09/20/14 40.0 3.90 5.10
AVT 140920C00041000 C 09/20/14 41.0 2.85 4.50
AVT 140920C00042000 C 09/20/14 42.0 1.90 3.40
AVT 140920C00043000 C 09/20/14 43.0 1.30 2.15
AVT 140920C00044000 C 09/20/14 44.0 0.90 1.05
AVT 140920C00045000 C 09/20/14 45.0 0.40 0.55
AVT 140920C00046000 C 09/20/14 46.0 0.15 0.35
AVT 140920C00047000 C 09/20/14 47.0 0.00 0.50
AVT 140920C00048000 C 09/20/14 48.0 0.05 0.55
AVT 140920C00049000 C 09/20/14 49.0 0.00 0.25
AVT 140920C00050000 C 09/20/14 50.0 0.00 0.50
AVT 140920C00055000 C 09/20/14 55.0 0.00 0.45
AVT 140920C00060000 C 09/20/14 60.0 0.00 0.45
AVT 140920P00024000 P 09/20/14 24.0 0.00 0.25
AVT 140920P00025000 P 09/20/14 25.0 0.00 0.25
AVT 140920P00026000 P 09/20/14 26.0 0.00 0.25
AVT 140920P00027000 P 09/20/14 27.0 0.00 0.45
AVT 140920P00028000 P 09/20/14 28.0 0.00 0.25
AVT 140920P00029000 P 09/20/14 29.0 0.00 0.45
AVT 140920P00030000 P 09/20/14 30.0 0.00 0.25
AVT 140920P00031000 P 09/20/14 31.0 0.00 0.25
AVT 140920P00032000 P 09/20/14 32.0 0.00 0.25
AVT 140920P00033000 P 09/20/14 33.0 0.00 0.25
AVT 140920P00034000 P 09/20/14 34.0 0.00 0.25
AVT 140920P00035000 P 09/20/14 35.0 0.00 0.25
AVT 140920P00036000 P 09/20/14 36.0 0.00 0.25
AVT 140920P00037000 P 09/20/14 37.0 0.00 0.25
AVT 140920P00038000 P 09/20/14 38.0 0.00 0.25
AVT 140920P00039000 P 09/20/14 39.0 0.00 0.25
AVT 140920P00040000 P 09/20/14 40.0 0.00 0.25
AVT 140920P00041000 P 09/20/14 41.0 0.00 0.15
AVT 140920P00042000 P 09/20/14 42.0 0.00 0.30
AVT 140920P00043000 P 09/20/14 43.0 0.20 0.40
AVT 140920P00044000 P 09/20/14 44.0 0.50 0.60
AVT 140920P00045000 P 09/20/14 45.0 1.00 1.15
AVT 140920P00046000 P 09/20/14 46.0 1.20 2.20
AVT 140920P00047000 P 09/20/14 47.0 2.15 3.60
AVT 140920P00048000 P 09/20/14 48.0 2.85 4.30
AVT 140920P00049000 P 09/20/14 49.0 3.80 5.40
AVT 140920P00050000 P 09/20/14 50.0 4.30 6.50
AVT 140920P00055000 P 09/20/14 55.0 9.10 11.80
AVT 140920P00060000 P 09/20/14 60.0 14.40 17.20
AVT 141018C00035000 C 10/18/14 35.0 7.80 11.50
AVT 141018C00036000 C 10/18/14 36.0 6.50 10.80
AVT 141018C00037000 C 10/18/14 37.0 5.50 9.70
AVT 141018C00038000 C 10/18/14 38.0 4.50 8.60
AVT 141018C00039000 C 10/18/14 39.0 4.90 6.40
AVT 141018C00040000 C 10/18/14 40.0 3.70 5.70
AVT 141018C00041000 C 10/18/14 41.0 3.10 4.20
AVT 141018C00042000 C 10/18/14 42.0 2.55 3.30
AVT 141018C00043000 C 10/18/14 43.0 1.95 2.20
AVT 141018C00044000 C 10/18/14 44.0 1.30 1.60
AVT 141018C00045000 C 10/18/14 45.0 0.80 1.10
AVT 141018C00046000 C 10/18/14 46.0 0.45 0.75
AVT 141018C00047000 C 10/18/14 47.0 0.25 0.50
AVT 141018C00048000 C 10/18/14 48.0 0.00 0.45
AVT 141018C00049000 C 10/18/14 49.0 0.00 0.35
AVT 141018C00050000 C 10/18/14 50.0 0.00 0.85
AVT 141018C00055000 C 10/18/14 55.0 0.00 0.25
AVT 141018P00035000 P 10/18/14 35.0 0.00 0.30
AVT 141018P00036000 P 10/18/14 36.0 0.00 0.25
AVT 141018P00037000 P 10/18/14 37.0 0.00 0.25
AVT 141018P00038000 P 10/18/14 38.0 0.00 0.30
AVT 141018P00039000 P 10/18/14 39.0 0.00 0.25
AVT 141018P00040000 P 10/18/14 40.0 0.00 0.70
AVT 141018P00041000 P 10/18/14 41.0 0.00 1.00
AVT 141018P00042000 P 10/18/14 42.0 0.35 0.50
AVT 141018P00043000 P 10/18/14 43.0 0.60 0.75
AVT 141018P00044000 P 10/18/14 44.0 0.95 1.15
AVT 141018P00045000 P 10/18/14 45.0 1.45 1.65
AVT 141018P00046000 P 10/18/14 46.0 2.05 2.40
AVT 141018P00047000 P 10/18/14 47.0 2.40 3.30
AVT 141018P00048000 P 10/18/14 48.0 3.30 4.20
AVT 141018P00049000 P 10/18/14 49.0 3.70 5.60
AVT 141018P00050000 P 10/18/14 50.0 4.60 6.60
AVT 141018P00055000 P 10/18/14 55.0 9.30 11.50
AVT 141122C00024000 C 11/22/14 24.0 18.50 22.80
AVT 141122C00025000 C 11/22/14 25.0 17.30 21.70
AVT 141122C00026000 C 11/22/14 26.0 16.40 20.80
AVT 141122C00027000 C 11/22/14 27.0 15.30 19.80
AVT 141122C00028000 C 11/22/14 28.0 14.30 18.80
AVT 141122C00029000 C 11/22/14 29.0 13.40 17.80
AVT 141122C00030000 C 11/22/14 30.0 12.50 16.90
AVT 141122C00031000 C 11/22/14 31.0 11.40 15.80
AVT 141122C00032000 C 11/22/14 32.0 10.50 14.90
AVT 141122C00033000 C 11/22/14 33.0 10.30 13.00
AVT 141122C00034000 C 11/22/14 34.0 9.30 12.30
AVT 141122C00035000 C 11/22/14 35.0 8.30 11.30
AVT 141122C00036000 C 11/22/14 36.0 7.40 9.40
AVT 141122C00037000 C 11/22/14 37.0 6.80 8.90
AVT 141122C00038000 C 11/22/14 38.0 6.20 7.40
AVT 141122C00039000 C 11/22/14 39.0 4.90 6.40
AVT 141122C00040000 C 11/22/14 40.0 4.60 6.00
AVT 141122C00041000 C 11/22/14 41.0 2.90 4.70
AVT 141122C00042000 C 11/22/14 42.0 3.10 4.00
AVT 141122C00043000 C 11/22/14 43.0 2.45 2.90
AVT 141122C00044000 C 11/22/14 44.0 1.90 2.25
AVT 141122C00045000 C 11/22/14 45.0 1.40 1.75
AVT 141122C00046000 C 11/22/14 46.0 1.00 1.35
AVT 141122C00047000 C 11/22/14 47.0 0.70 1.00
AVT 141122C00048000 C 11/22/14 48.0 0.45 0.85
AVT 141122C00049000 C 11/22/14 49.0 0.35 1.50
AVT 141122C00050000 C 11/22/14 50.0 0.10 0.85
AVT 141122C00055000 C 11/22/14 55.0 0.00 0.50
AVT 141122C00060000 C 11/22/14 60.0 0.00 0.25
AVT 141122P00024000 P 11/22/14 24.0 0.00 0.50
AVT 141122P00025000 P 11/22/14 25.0 0.00 0.50
AVT 141122P00026000 P 11/22/14 26.0 0.00 0.50
AVT 141122P00027000 P 11/22/14 27.0 0.00 0.50
AVT 141122P00028000 P 11/22/14 28.0 0.00 0.50
AVT 141122P00029000 P 11/22/14 29.0 0.00 0.25
AVT 141122P00030000 P 11/22/14 30.0 0.00 0.85
AVT 141122P00031000 P 11/22/14 31.0 0.00 0.50
AVT 141122P00032000 P 11/22/14 32.0 0.00 0.50
AVT 141122P00033000 P 11/22/14 33.0 0.00 0.50
AVT 141122P00034000 P 11/22/14 34.0 0.00 0.50
AVT 141122P00035000 P 11/22/14 35.0 0.00 0.50
AVT 141122P00036000 P 11/22/14 36.0 0.05 0.50
AVT 141122P00037000 P 11/22/14 37.0 0.00 0.50
AVT 141122P00038000 P 11/22/14 38.0 0.00 1.30
AVT 141122P00039000 P 11/22/14 39.0 0.10 0.60
AVT 141122P00040000 P 11/22/14 40.0 0.40 0.65
AVT 141122P00041000 P 11/22/14 41.0 0.55 0.90
AVT 141122P00042000 P 11/22/14 42.0 0.85 1.05
AVT 141122P00043000 P 11/22/14 43.0 1.10 1.40
AVT 141122P00044000 P 11/22/14 44.0 1.55 1.80
AVT 141122P00045000 P 11/22/14 45.0 2.05 2.30
AVT 141122P00046000 P 11/22/14 46.0 2.60 3.00
AVT 141122P00047000 P 11/22/14 47.0 3.30 3.60
AVT 141122P00048000 P 11/22/14 48.0 3.60 4.50
AVT 141122P00049000 P 11/22/14 49.0 3.90 5.90
AVT 141122P00050000 P 11/22/14 50.0 5.20 6.50
AVT 141122P00055000 P 11/22/14 55.0 9.40 11.60
AVT 141122P00060000 P 11/22/14 60.0 13.50 17.50
AVT 150220C00024000 C 02/20/15 24.0 18.50 22.80
AVT 150220C00025000 C 02/20/15 25.0 17.40 21.80
AVT 150220C00026000 C 02/20/15 26.0 16.40 20.80
AVT 150220C00027000 C 02/20/15 27.0 15.40 19.90
AVT 150220C00028000 C 02/20/15 28.0 14.30 18.80
AVT 150220C00029000 C 02/20/15 29.0 13.40 17.80
AVT 150220C00030000 C 02/20/15 30.0 12.50 16.80
AVT 150220C00031000 C 02/20/15 31.0 11.50 15.80
AVT 150220C00032000 C 02/20/15 32.0 10.60 14.80
AVT 150220C00033000 C 02/20/15 33.0 9.70 13.90
AVT 150220C00034000 C 02/20/15 34.0 8.60 12.90
AVT 150220C00035000 C 02/20/15 35.0 7.70 12.00
AVT 150220C00036000 C 02/20/15 36.0 7.00 11.00
AVT 150220C00037000 C 02/20/15 37.0 5.90 10.20
AVT 150220C00038000 C 02/20/15 38.0 5.00 9.30
AVT 150220C00039000 C 02/20/15 39.0 4.20 8.50
AVT 150220C00040000 C 02/20/15 40.0 4.60 6.70
AVT 150220C00041000 C 02/20/15 41.0 4.40 5.70
AVT 150220C00042000 C 02/20/15 42.0 3.40 4.80
AVT 150220C00043000 C 02/20/15 43.0 3.20 3.80
AVT 150220C00044000 C 02/20/15 44.0 2.50 3.20
AVT 150220C00045000 C 02/20/15 45.0 2.10 2.65
AVT 150220C00046000 C 02/20/15 46.0 1.70 2.30
AVT 150220C00047000 C 02/20/15 47.0 1.15 2.50
AVT 150220C00048000 C 02/20/15 48.0 0.95 2.15
AVT 150220C00049000 C 02/20/15 49.0 0.65 1.95
AVT 150220C00050000 C 02/20/15 50.0 0.50 1.00
AVT 150220C00055000 C 02/20/15 55.0 0.00 2.40
AVT 150220C00060000 C 02/20/15 60.0 0.00 0.50
AVT 150220P00024000 P 02/20/15 24.0 0.00 0.75
AVT 150220P00025000 P 02/20/15 25.0 0.00 2.15
AVT 150220P00026000 P 02/20/15 26.0 0.00 2.15
AVT 150220P00027000 P 02/20/15 27.0 0.00 2.15
AVT 150220P00028000 P 02/20/15 28.0 0.00 0.75
AVT 150220P00029000 P 02/20/15 29.0 0.00 0.75
AVT 150220P00030000 P 02/20/15 30.0 0.00 0.75
AVT 150220P00031000 P 02/20/15 31.0 0.00 2.30
AVT 150220P00032000 P 02/20/15 32.0 0.00 2.35
AVT 150220P00033000 P 02/20/15 33.0 0.10 0.35
AVT 150220P00034000 P 02/20/15 34.0 0.00 0.85
AVT 150220P00035000 P 02/20/15 35.0 0.00 0.65
AVT 150220P00036000 P 02/20/15 36.0 0.00 0.60
AVT 150220P00037000 P 02/20/15 37.0 0.00 2.80
AVT 150220P00038000 P 02/20/15 38.0 0.55 3.00
AVT 150220P00039000 P 02/20/15 39.0 0.70 1.95
AVT 150220P00040000 P 02/20/15 40.0 0.50 2.05
AVT 150220P00041000 P 02/20/15 41.0 1.15 2.45
AVT 150220P00042000 P 02/20/15 42.0 1.05 2.75
AVT 150220P00043000 P 02/20/15 43.0 1.80 2.50
AVT 150220P00044000 P 02/20/15 44.0 2.25 2.85
AVT 150220P00045000 P 02/20/15 45.0 2.60 3.40
AVT 150220P00046000 P 02/20/15 46.0 3.30 4.00
AVT 150220P00047000 P 02/20/15 47.0 4.00 6.30
AVT 150220P00048000 P 02/20/15 48.0 4.60 5.90
AVT 150220P00049000 P 02/20/15 49.0 3.50 7.80
AVT 150220P00050000 P 02/20/15 50.0 4.30 8.60
AVT 150220P00055000 P 02/20/15 55.0 8.60 13.00
AVT 150220P00060000 P 02/20/15 60.0 13.50 17.80

OPRA data is delayed 15 minutes.