$41.78 +0.63 (1.53%) Avnet Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 41.78
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.63 (1.53%)
Prev Close: 41.15
Open: 41.14
Bid: 39.75
Ask: 44.00
Options:

Call Options: AVT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 AVT1422K24 20.20 3.40 15.50 597.0 19.00 568.0 1.0 1
25.00 AVT1422K25 14.10 0.00 14.50 20.0 19.00 10.0 0.0 0
26.00 AVT1422K26 13.30 0.00 13.60 208.0 16.20 44.0 0.0 0
27.00 AVT1422K27 12.30 0.00 12.50 20.0 16.90 8.0 0.0 0
28.00 AVT1422K28 16.20 5.00 11.70 208.0 14.20 43.0 1.0 1
29.00 AVT1422K29 15.20 5.00 10.50 10.0 14.90 10.0 1.0 1
30.00 AVT1422K30 14.20 4.90 9.50 108.0 14.00 98.0 1.0 1
31.00 AVT1422K31 13.20 4.90 8.70 65.0 11.20 62.0 1.0 1
32.00 AVT1422K32 7.30 0.00 7.50 197.0 11.20 71.0 0.0 0
33.00 AVT1422K33 6.30 0.00 6.60 490.0 10.40 285.0 0.0 0
34.00 AVT1422K34 5.30 0.00 6.30 208.0 8.20 41.0 0.0 0
35.00 AVT1422K35 6.80 1.80 6.50 247.0 7.10 315.0 6.0 6
36.00 AVT1422K36 2.05 -1.95 4.80 706.0 6.00 118.0 253.0 280
37.00 AVT1422K37 1.50 -2.50 3.90 719.0 5.20 284.0 13.0 111
38.00 AVT1422K38 2.55 0.25 3.00 781.0 4.10 23.0 2.0 160
39.00 AVT1422K39 0.75 -1.70 2.30 807.0 3.30 315.0 54.0 122
40.00 AVT1422K40 2.20 -0.10 2.05 398.0 2.60 518.0 1.0 147
41.00 AVT1422K41 1.90 0.00 1.50 109.0 1.75 57.0 1.0 122
42.00 AVT1422K42 1.15 0.45 0.95 195.0 1.15 62.0 7.0 669
43.00 AVT1422K43 0.65 0.00 0.55 168.0 0.70 3.0 530.0 610
44.00 AVT1422K44 0.20 0.05 0.30 165.0 0.45 85.0 16.0 39
45.00 AVT1422K45 0.20 0.15 0.05 1171.0 0.35 144.0 14.0 99
46.00 AVT1422K46 0.25 0.00 0.10 4.0 0.25 177.0 3.0 202
47.00 AVT1422K47 0.20 0.15 0.05 77.0 0.25 231.0 5.0 99
48.00 AVT1422K48 0.05 0.00 0.05 60.0 0.25 246.0 11.0 274
49.00 AVT1422K49 0.45 -0.05 0.15 70.0 0.25 323.0 51.0 55
50.00 AVT1422K50 0.10 -0.40 0.10 5.0 0.50 858.0 5.0 471
55.00 AVT1422K55 0.05 -0.45 0.05 4.0 0.25 260.0 7.0 10
60.00 AVT1422K60 0.05 -0.35 0.05 2.0 0.25 196.0 7.0 7

Put Options: AVT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 AVT1422W24 0.50 0.00 0.00 0.0 0.45 494.0 0.0 0
25.00 AVT1422W25 0.50 0.00 0.00 0.0 0.45 138.0 0.0 0
26.00 AVT1422W26 0.50 0.00 0.05 10.0 0.45 138.0 0.0 0
27.00 AVT1422W27 0.50 0.00 0.05 10.0 0.45 217.0 0.0 0
28.00 AVT1422W28 0.50 0.00 0.05 1.0 0.45 225.0 0.0 0
29.00 AVT1422W29 0.10 -0.30 0.05 11.0 0.25 331.0 3.0 3
30.00 AVT1422W30 0.45 0.00 0.05 21.0 0.45 229.0 0.0 0
31.00 AVT1422W31 0.50 0.00 0.05 784.0 0.45 233.0 0.0 0
32.00 AVT1422W32 0.40 0.00 0.05 93.0 0.50 255.0 0.0 0
33.00 AVT1422W33 0.40 0.00 0.05 10.0 0.50 249.0 0.0 0
34.00 AVT1422W34 0.70 0.25 0.05 10.0 0.25 306.0 54.0 54
35.00 AVT1422W35 0.85 0.20 0.05 11.0 0.05 3.0 11.0 22
36.00 AVT1422W36 1.70 1.40 0.10 11.0 0.25 313.0 68.0 78
37.00 AVT1422W37 2.35 2.30 0.05 1.0 0.60 959.0 50.0 44
38.00 AVT1422W38 0.30 0.00 0.10 473.0 0.40 340.0 1.0 33
39.00 AVT1422W39 0.20 0.00 0.20 388.0 0.40 80.0 64.0 180
40.00 AVT1422W40 0.55 0.11 0.45 123.0 0.60 81.0 100.0 721
41.00 AVT1422W41 0.85 -0.25 0.75 84.0 0.90 67.0 44.0 546
42.00 AVT1422W42 1.20 0.00 1.20 106.0 1.35 11.0 3.0 53
43.00 AVT1422W43 1.95 0.70 1.75 172.0 2.00 46.0 20.0 24
44.00 AVT1422W44 2.64 0.69 2.30 538.0 2.90 356.0 2.0 87
45.00 AVT1422W45 3.64 0.94 3.10 510.0 3.90 560.0 3.0 23
46.00 AVT1422W46 4.40 0.90 3.90 543.0 4.90 551.0 8.0 8
47.00 AVT1422W47 3.40 0.00 4.80 179.0 5.90 65.0 0.0 0
48.00 AVT1422W48 4.40 0.00 5.20 190.0 6.90 62.0 0.0 0
49.00 AVT1422W49 7.28 1.78 6.20 189.0 8.00 62.0 1.0 1
50.00 AVT1422W50 6.40 0.00 6.40 189.0 8.90 21.0 0.0 0
55.00 AVT1422W55 11.60 0.00 11.00 22.0 15.60 11.0 0.0 0
60.00 AVT1422W60 16.90 0.00 16.50 569.0 19.00 444.0 0.0 0