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 (2014-08-22)Premium Content

Amerisourcebergen Corp (ABC)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABC 141122C00045000 C 11/22/14 45.0 30.90 34.40
ABC 141122C00047500 C 11/22/14 47.5 28.40 32.40
ABC 141122C00050000 C 11/22/14 50.0 27.10 29.30
ABC 141122C00055000 C 11/22/14 55.0 22.20 23.90
ABC 141122C00057500 C 11/22/14 57.5 19.70 21.00
ABC 141122C00060000 C 11/22/14 60.0 17.20 18.60
ABC 141122C00062500 C 11/22/14 62.5 14.70 16.10
ABC 141122C00065000 C 11/22/14 65.0 11.90 13.60
ABC 141122C00067500 C 11/22/14 67.5 9.80 11.20
ABC 141122C00070000 C 11/22/14 70.0 7.40 8.70
ABC 141122C00072500 C 11/22/14 72.5 5.10 6.40
ABC 141122C00075000 C 11/22/14 75.0 3.60 4.20
ABC 141122C00077500 C 11/22/14 77.5 1.95 2.45
ABC 141122C00080000 C 11/22/14 80.0 0.90 1.20
ABC 141122C00082500 C 11/22/14 82.5 0.25 0.50
ABC 141122C00085000 C 11/22/14 85.0 0.05 0.30
ABC 141122C00087500 C 11/22/14 87.5 0.00 0.25
ABC 141122C00090000 C 11/22/14 90.0 0.00 0.25
ABC 141122P00045000 P 11/22/14 45.0 0.00 0.25
ABC 141122P00047500 P 11/22/14 47.5 0.00 0.25
ABC 141122P00050000 P 11/22/14 50.0 0.00 0.25
ABC 141122P00055000 P 11/22/14 55.0 0.00 0.25
ABC 141122P00057500 P 11/22/14 57.5 0.00 0.25
ABC 141122P00060000 P 11/22/14 60.0 0.00 0.25
ABC 141122P00062500 P 11/22/14 62.5 0.00 0.25
ABC 141122P00065000 P 11/22/14 65.0 0.00 0.30
ABC 141122P00067500 P 11/22/14 67.5 0.05 0.40
ABC 141122P00070000 P 11/22/14 70.0 0.20 0.50
ABC 141122P00072500 P 11/22/14 72.5 0.35 0.85
ABC 141122P00075000 P 11/22/14 75.0 0.85 1.15
ABC 141122P00077500 P 11/22/14 77.5 1.60 1.85
ABC 141122P00080000 P 11/22/14 80.0 2.95 3.60
ABC 141122P00082500 P 11/22/14 82.5 4.70 6.00
ABC 141122P00085000 P 11/22/14 85.0 6.90 8.20
ABC 141122P00087500 P 11/22/14 87.5 8.30 11.70
ABC 141122P00090000 P 11/22/14 90.0 10.90 13.30
ABC 141220C00047500 C 12/20/14 47.5 28.40 32.40
ABC 141220C00050000 C 12/20/14 50.0 25.90 29.90
ABC 141220C00055000 C 12/20/14 55.0 22.00 23.50
ABC 141220C00060000 C 12/20/14 60.0 16.20 18.60
ABC 141220C00065000 C 12/20/14 65.0 12.00 13.70
ABC 141220C00067500 C 12/20/14 67.5 9.20 11.30
ABC 141220C00070000 C 12/20/14 70.0 7.50 8.90
ABC 141220C00072500 C 12/20/14 72.5 5.40 6.50
ABC 141220C00075000 C 12/20/14 75.0 3.80 4.50
ABC 141220C00077500 C 12/20/14 77.5 2.35 2.85
ABC 141220C00080000 C 12/20/14 80.0 1.05 1.60
ABC 141220C00082500 C 12/20/14 82.5 0.50 0.85
ABC 141220C00085000 C 12/20/14 85.0 0.15 0.40
ABC 141220C00090000 C 12/20/14 90.0 0.00 0.25
ABC 141220C00095000 C 12/20/14 95.0 0.00 0.25
ABC 141220P00047500 P 12/20/14 47.5 0.00 0.25
ABC 141220P00050000 P 12/20/14 50.0 0.00 0.25
ABC 141220P00055000 P 12/20/14 55.0 0.00 0.25
ABC 141220P00060000 P 12/20/14 60.0 0.00 0.25
ABC 141220P00065000 P 12/20/14 65.0 0.10 0.35
ABC 141220P00067500 P 12/20/14 67.5 0.20 0.50
ABC 141220P00070000 P 12/20/14 70.0 0.35 0.70
ABC 141220P00072500 P 12/20/14 72.5 0.65 1.15
ABC 141220P00075000 P 12/20/14 75.0 1.20 1.70
ABC 141220P00077500 P 12/20/14 77.5 2.00 2.80
ABC 141220P00080000 P 12/20/14 80.0 3.30 3.80
ABC 141220P00082500 P 12/20/14 82.5 5.00 6.20
ABC 141220P00085000 P 12/20/14 85.0 6.50 8.30
ABC 141220P00090000 P 12/20/14 90.0 10.80 14.50
ABC 141220P00095000 P 12/20/14 95.0 16.80 18.40
ABC 150220C00047500 C 02/20/15 47.5 28.40 32.00
ABC 150220C00050000 C 02/20/15 50.0 27.10 29.20
ABC 150220C00055000 C 02/20/15 55.0 22.10 24.50
ABC 150220C00060000 C 02/20/15 60.0 16.20 19.50
ABC 150220C00062500 C 02/20/15 62.5 14.50 16.30
ABC 150220C00065000 C 02/20/15 65.0 12.50 13.90
ABC 150220C00067500 C 02/20/15 67.5 10.00 11.50
ABC 150220C00070000 C 02/20/15 70.0 8.50 9.20
ABC 150220C00072500 C 02/20/15 72.5 6.70 7.30
ABC 150220C00075000 C 02/20/15 75.0 4.80 5.40
ABC 150220C00077500 C 02/20/15 77.5 3.20 3.90
ABC 150220C00080000 C 02/20/15 80.0 2.15 2.70
ABC 150220C00082500 C 02/20/15 82.5 1.20 1.75
ABC 150220C00085000 C 02/20/15 85.0 0.75 1.05
ABC 150220C00087500 C 02/20/15 87.5 0.40 0.70
ABC 150220C00090000 C 02/20/15 90.0 0.25 0.45
ABC 150220P00047500 P 02/20/15 47.5 0.00 0.25
ABC 150220P00050000 P 02/20/15 50.0 0.00 0.25
ABC 150220P00055000 P 02/20/15 55.0 0.05 0.30
ABC 150220P00060000 P 02/20/15 60.0 0.15 0.40
ABC 150220P00062500 P 02/20/15 62.5 0.25 0.50
ABC 150220P00065000 P 02/20/15 65.0 0.40 0.70
ABC 150220P00067500 P 02/20/15 67.5 0.55 1.05
ABC 150220P00070000 P 02/20/15 70.0 0.95 1.30
ABC 150220P00072500 P 02/20/15 72.5 1.50 1.85
ABC 150220P00075000 P 02/20/15 75.0 2.20 3.00
ABC 150220P00077500 P 02/20/15 77.5 3.20 4.10
ABC 150220P00080000 P 02/20/15 80.0 4.50 5.30
ABC 150220P00082500 P 02/20/15 82.5 6.10 7.10
ABC 150220P00085000 P 02/20/15 85.0 8.00 9.00
ABC 150220P00087500 P 02/20/15 87.5 10.00 11.40
ABC 150220P00090000 P 02/20/15 90.0 11.30 13.70
ABC 150515C00047500 C 05/15/15 47.5 29.60 31.10
ABC 150515C00050000 C 05/15/15 50.0 27.10 29.00
ABC 150515C00055000 C 05/15/15 55.0 22.20 24.50
ABC 150515C00060000 C 05/15/15 60.0 17.10 19.70
ABC 150515C00065000 C 05/15/15 65.0 12.50 14.10
ABC 150515C00067500 C 05/15/15 67.5 10.40 12.00
ABC 150515C00070000 C 05/15/15 70.0 9.00 10.70
ABC 150515C00072500 C 05/15/15 72.5 6.90 8.10
ABC 150515C00075000 C 05/15/15 75.0 5.40 6.40
ABC 150515C00077500 C 05/15/15 77.5 4.10 5.00
ABC 150515C00080000 C 05/15/15 80.0 2.95 3.80
ABC 150515C00082500 C 05/15/15 82.5 2.00 2.80
ABC 150515C00085000 C 05/15/15 85.0 1.35 2.10
ABC 150515C00090000 C 05/15/15 90.0 0.45 1.80
ABC 150515C00095000 C 05/15/15 95.0 0.10 0.50
ABC 150515P00047500 P 05/15/15 47.5 0.00 0.40
ABC 150515P00050000 P 05/15/15 50.0 0.00 0.50
ABC 150515P00055000 P 05/15/15 55.0 0.15 0.50
ABC 150515P00060000 P 05/15/15 60.0 0.25 0.85
ABC 150515P00065000 P 05/15/15 65.0 0.90 1.35
ABC 150515P00067500 P 05/15/15 67.5 1.15 2.35
ABC 150515P00070000 P 05/15/15 70.0 1.65 2.35
ABC 150515P00072500 P 05/15/15 72.5 2.30 3.10
ABC 150515P00075000 P 05/15/15 75.0 3.20 4.10
ABC 150515P00077500 P 05/15/15 77.5 4.30 5.20
ABC 150515P00080000 P 05/15/15 80.0 5.50 6.60
ABC 150515P00082500 P 05/15/15 82.5 7.00 8.30
ABC 150515P00085000 P 05/15/15 85.0 8.80 9.90
ABC 150515P00090000 P 05/15/15 90.0 12.70 14.40
ABC 150515P00095000 P 05/15/15 95.0 17.30 18.90
ABC 160115C00042500 C 01/15/16 42.5 33.40 37.60
ABC 160115C00045000 C 01/15/16 45.0 30.90 35.10
ABC 160115C00047500 C 01/15/16 47.5 28.40 32.50
ABC 160115C00050000 C 01/15/16 50.0 26.00 30.00
ABC 160115C00055000 C 01/15/16 55.0 22.00 24.60
ABC 160115C00060000 C 01/15/16 60.0 17.80 20.10
ABC 160115C00065000 C 01/15/16 65.0 13.70 16.10
ABC 160115C00067500 C 01/15/16 67.5 11.80 14.20
ABC 160115C00070000 C 01/15/16 70.0 10.60 11.90
ABC 160115C00072500 C 01/15/16 72.5 8.50 10.90
ABC 160115C00075000 C 01/15/16 75.0 7.00 9.40
ABC 160115C00077500 C 01/15/16 77.5 5.80 7.40
ABC 160115C00080000 C 01/15/16 80.0 4.40 6.10
ABC 160115C00082500 C 01/15/16 82.5 3.70 5.10
ABC 160115C00085000 C 01/15/16 85.0 2.80 4.10
ABC 160115C00090000 C 01/15/16 90.0 1.65 2.75
ABC 160115C00095000 C 01/15/16 95.0 1.10 1.90
ABC 160115C00100000 C 01/15/16 100.0 0.65 1.45
ABC 160115C00105000 C 01/15/16 105.0 0.35 2.00
ABC 160115P00042500 P 01/15/16 42.5 0.05 1.65
ABC 160115P00045000 P 01/15/16 45.0 0.10 1.70
ABC 160115P00047500 P 01/15/16 47.5 0.20 1.05
ABC 160115P00050000 P 01/15/16 50.0 0.35 1.25
ABC 160115P00055000 P 01/15/16 55.0 0.70 1.80
ABC 160115P00060000 P 01/15/16 60.0 1.30 2.55
ABC 160115P00065000 P 01/15/16 65.0 2.15 3.60
ABC 160115P00067500 P 01/15/16 67.5 2.80 4.20
ABC 160115P00070000 P 01/15/16 70.0 3.50 4.80
ABC 160115P00072500 P 01/15/16 72.5 4.40 5.90
ABC 160115P00075000 P 01/15/16 75.0 4.50 6.80
ABC 160115P00077500 P 01/15/16 77.5 6.30 8.00
ABC 160115P00080000 P 01/15/16 80.0 7.80 9.30
ABC 160115P00082500 P 01/15/16 82.5 8.20 11.40
ABC 160115P00085000 P 01/15/16 85.0 10.80 13.20
ABC 160115P00090000 P 01/15/16 90.0 14.40 17.20
ABC 160115P00095000 P 01/15/16 95.0 17.70 21.50
ABC 160115P00100000 P 01/15/16 100.0 22.90 25.70
ABC 160115P00105000 P 01/15/16 105.0 26.40 30.30
ABC 170120C00040000 C 01/20/17 40.0 35.90 40.10
ABC 170120C00042500 C 01/20/17 42.5 33.40 37.50
ABC 170120C00045000 C 01/20/17 45.0 31.00 35.20
ABC 170120C00047500 C 01/20/17 47.5 28.70 32.90
ABC 170120C00050000 C 01/20/17 50.0 26.40 30.50
ABC 170120C00055000 C 01/20/17 55.0 22.10 25.80
ABC 170120C00060000 C 01/20/17 60.0 18.10 22.40
ABC 170120C00065000 C 01/20/17 65.0 14.50 18.80
ABC 170120C00067500 C 01/20/17 67.5 12.80 17.00
ABC 170120C00070000 C 01/20/17 70.0 11.20 15.20
ABC 170120C00072500 C 01/20/17 72.5 9.90 14.20
ABC 170120C00075000 C 01/20/17 75.0 8.40 12.90
ABC 170120C00077500 C 01/20/17 77.5 8.20 10.20
ABC 170120C00080000 C 01/20/17 80.0 7.10 9.10
ABC 170120C00082500 C 01/20/17 82.5 4.90 8.10
ABC 170120C00085000 C 01/20/17 85.0 5.30 7.20
ABC 170120C00090000 C 01/20/17 90.0 3.90 5.50
ABC 170120C00095000 C 01/20/17 95.0 2.60 4.20
ABC 170120C00100000 C 01/20/17 100.0 0.20 4.50
ABC 170120C00105000 C 01/20/17 105.0 0.00 4.90
ABC 170120C00110000 C 01/20/17 110.0 0.00 4.90
ABC 170120C00115000 C 01/20/17 115.0 0.00 4.90
ABC 170120P00040000 P 01/20/17 40.0 0.45 1.15
ABC 170120P00042500 P 01/20/17 42.5 0.35 1.35
ABC 170120P00045000 P 01/20/17 45.0 0.55 1.55
ABC 170120P00047500 P 01/20/17 47.5 0.80 1.80
ABC 170120P00050000 P 01/20/17 50.0 1.10 2.10
ABC 170120P00055000 P 01/20/17 55.0 0.85 2.90
ABC 170120P00060000 P 01/20/17 60.0 2.85 5.50
ABC 170120P00065000 P 01/20/17 65.0 4.10 5.70
ABC 170120P00067500 P 01/20/17 67.5 4.10 6.50
ABC 170120P00070000 P 01/20/17 70.0 4.40 8.80
ABC 170120P00072500 P 01/20/17 72.5 5.50 10.00
ABC 170120P00075000 P 01/20/17 75.0 6.60 11.10
ABC 170120P00077500 P 01/20/17 77.5 7.90 12.40
ABC 170120P00080000 P 01/20/17 80.0 9.50 13.40
ABC 170120P00082500 P 01/20/17 82.5 10.90 14.90
ABC 170120P00085000 P 01/20/17 85.0 13.30 16.70
ABC 170120P00090000 P 01/20/17 90.0 15.90 20.00
ABC 170120P00095000 P 01/20/17 95.0 19.40 23.70
ABC 170120P00100000 P 01/20/17 100.0 23.60 27.70
ABC 170120P00105000 P 01/20/17 105.0 27.70 31.90
ABC 170120P00110000 P 01/20/17 110.0 32.20 36.40
ABC 170120P00115000 P 01/20/17 115.0 37.00 40.70

OPRA data is delayed 15 minutes.