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 (2015-05-22)Premium Content

Amerisourcebergen Corp (ABC)
As of May 29 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABC 150619C00060000 C 06/19/15 60.0 51.00 54.60
ABC 150619C00065000 C 06/19/15 65.0 45.70 49.60
ABC 150619C00070000 C 06/19/15 70.0 40.80 43.60
ABC 150619C00075000 C 06/19/15 75.0 37.00 38.60
ABC 150619C00080000 C 06/19/15 80.0 30.80 33.70
ABC 150619C00085000 C 06/19/15 85.0 26.90 28.60
ABC 150619C00090000 C 06/19/15 90.0 22.50 23.60
ABC 150619C00095000 C 06/19/15 95.0 17.50 18.60
ABC 150619C00100000 C 06/19/15 100.0 12.60 13.60
ABC 150619C00105000 C 06/19/15 105.0 7.70 8.60
ABC 150619C00110000 C 06/19/15 110.0 3.40 3.70
ABC 150619C00115000 C 06/19/15 115.0 0.85 1.00
ABC 150619C00120000 C 06/19/15 120.0 0.15 0.25
ABC 150619C00125000 C 06/19/15 125.0 0.00 0.10
ABC 150619C00130000 C 06/19/15 130.0 0.00 0.15
ABC 150619C00135000 C 06/19/15 135.0 0.00 0.05
ABC 150619C00140000 C 06/19/15 140.0 0.00 0.15
ABC 150619C00145000 C 06/19/15 145.0 0.00 0.15
ABC 150619C00150000 C 06/19/15 150.0 0.00 0.15
ABC 150619C00155000 C 06/19/15 155.0 0.00 0.15
ABC 150619C00160000 C 06/19/15 160.0 0.00 0.15
ABC 150619C00165000 C 06/19/15 165.0 0.00 0.15
ABC 150619C00170000 C 06/19/15 170.0 0.00 0.15
ABC 150619P00060000 P 06/19/15 60.0 0.00 0.15
ABC 150619P00065000 P 06/19/15 65.0 0.00 0.15
ABC 150619P00070000 P 06/19/15 70.0 0.00 0.15
ABC 150619P00075000 P 06/19/15 75.0 0.00 0.15
ABC 150619P00080000 P 06/19/15 80.0 0.00 0.15
ABC 150619P00085000 P 06/19/15 85.0 0.00 0.15
ABC 150619P00090000 P 06/19/15 90.0 0.00 0.15
ABC 150619P00095000 P 06/19/15 95.0 0.00 0.15
ABC 150619P00100000 P 06/19/15 100.0 0.00 0.25
ABC 150619P00105000 P 06/19/15 105.0 0.05 0.25
ABC 150619P00110000 P 06/19/15 110.0 0.80 0.90
ABC 150619P00115000 P 06/19/15 115.0 3.00 3.30
ABC 150619P00120000 P 06/19/15 120.0 6.20 7.60
ABC 150619P00125000 P 06/19/15 125.0 10.50 12.50
ABC 150619P00130000 P 06/19/15 130.0 15.70 17.50
ABC 150619P00135000 P 06/19/15 135.0 20.00 23.80
ABC 150619P00140000 P 06/19/15 140.0 25.10 29.00
ABC 150619P00145000 P 06/19/15 145.0 29.90 33.00
ABC 150619P00150000 P 06/19/15 150.0 35.10 39.00
ABC 150619P00155000 P 06/19/15 155.0 39.90 43.30
ABC 150619P00160000 P 06/19/15 160.0 44.90 48.30
ABC 150619P00165000 P 06/19/15 165.0 49.90 54.10
ABC 150619P00170000 P 06/19/15 170.0 54.80 58.00
ABC 150717C00060000 C 07/17/15 60.0 51.10 55.30
ABC 150717C00065000 C 07/17/15 65.0 46.10 50.30
ABC 150717C00070000 C 07/17/15 70.0 41.00 43.70
ABC 150717C00075000 C 07/17/15 75.0 36.20 40.30
ABC 150717C00080000 C 07/17/15 80.0 32.40 33.70
ABC 150717C00085000 C 07/17/15 85.0 27.40 28.70
ABC 150717C00090000 C 07/17/15 90.0 22.50 23.70
ABC 150717C00095000 C 07/17/15 95.0 17.60 18.70
ABC 150717C00100000 C 07/17/15 100.0 12.80 13.70
ABC 150717C00105000 C 07/17/15 105.0 8.20 8.50
ABC 150717C00110000 C 07/17/15 110.0 4.30 4.60
ABC 150717C00115000 C 07/17/15 115.0 1.75 1.95
ABC 150717C00120000 C 07/17/15 120.0 0.55 0.70
ABC 150717C00125000 C 07/17/15 125.0 0.15 0.25
ABC 150717C00130000 C 07/17/15 130.0 0.00 0.25
ABC 150717C00135000 C 07/17/15 135.0 0.00 0.20
ABC 150717C00140000 C 07/17/15 140.0 0.00 0.15
ABC 150717C00145000 C 07/17/15 145.0 0.00 0.15
ABC 150717C00150000 C 07/17/15 150.0 0.00 0.15
ABC 150717C00155000 C 07/17/15 155.0 0.00 0.15
ABC 150717C00160000 C 07/17/15 160.0 0.00 0.15
ABC 150717C00165000 C 07/17/15 165.0 0.00 0.15
ABC 150717C00170000 C 07/17/15 170.0 0.00 0.15
ABC 150717P00060000 P 07/17/15 60.0 0.00 0.15
ABC 150717P00065000 P 07/17/15 65.0 0.00 0.15
ABC 150717P00070000 P 07/17/15 70.0 0.00 0.15
ABC 150717P00075000 P 07/17/15 75.0 0.00 0.15
ABC 150717P00080000 P 07/17/15 80.0 0.00 0.15
ABC 150717P00085000 P 07/17/15 85.0 0.00 0.15
ABC 150717P00090000 P 07/17/15 90.0 0.00 0.25
ABC 150717P00095000 P 07/17/15 95.0 0.00 0.25
ABC 150717P00100000 P 07/17/15 100.0 0.10 0.25
ABC 150717P00105000 P 07/17/15 105.0 0.45 0.60
ABC 150717P00110000 P 07/17/15 110.0 1.55 1.75
ABC 150717P00115000 P 07/17/15 115.0 3.90 4.20
ABC 150717P00120000 P 07/17/15 120.0 7.60 8.00
ABC 150717P00125000 P 07/17/15 125.0 10.70 12.60
ABC 150717P00130000 P 07/17/15 130.0 15.50 17.50
ABC 150717P00135000 P 07/17/15 135.0 20.40 22.70
ABC 150717P00140000 P 07/17/15 140.0 24.90 28.90
ABC 150717P00145000 P 07/17/15 145.0 30.20 33.60
ABC 150717P00150000 P 07/17/15 150.0 34.90 38.30
ABC 150717P00155000 P 07/17/15 155.0 40.00 44.00
ABC 150717P00160000 P 07/17/15 160.0 44.90 49.00
ABC 150717P00165000 P 07/17/15 165.0 50.00 54.00
ABC 150717P00170000 P 07/17/15 170.0 54.90 58.30
ABC 150821C00070000 C 08/21/15 70.0 40.70 45.30
ABC 150821C00075000 C 08/21/15 75.0 35.80 39.60
ABC 150821C00080000 C 08/21/15 80.0 30.90 34.60
ABC 150821C00082500 C 08/21/15 82.5 28.40 32.80
ABC 150821C00085000 C 08/21/15 85.0 26.00 30.30
ABC 150821C00087500 C 08/21/15 87.5 23.50 27.20
ABC 150821C00090000 C 08/21/15 90.0 22.20 23.70
ABC 150821C00092500 C 08/21/15 92.5 19.50 21.20
ABC 150821C00095000 C 08/21/15 95.0 17.80 18.70
ABC 150821C00097500 C 08/21/15 97.5 15.50 16.20
ABC 150821C00100000 C 08/21/15 100.0 13.30 13.70
ABC 150821C00105000 C 08/21/15 105.0 9.10 9.50
ABC 150821C00110000 C 08/21/15 110.0 5.70 6.00
ABC 150821C00115000 C 08/21/15 115.0 3.10 3.40
ABC 150821C00120000 C 08/21/15 120.0 1.50 1.75
ABC 150821C00125000 C 08/21/15 125.0 0.65 0.80
ABC 150821C00130000 C 08/21/15 130.0 0.25 0.45
ABC 150821C00135000 C 08/21/15 135.0 0.05 0.25
ABC 150821P00070000 P 08/21/15 70.0 0.00 0.15
ABC 150821P00075000 P 08/21/15 75.0 0.00 0.15
ABC 150821P00080000 P 08/21/15 80.0 0.00 0.30
ABC 150821P00082500 P 08/21/15 82.5 0.00 0.30
ABC 150821P00085000 P 08/21/15 85.0 0.00 0.25
ABC 150821P00087500 P 08/21/15 87.5 0.00 0.25
ABC 150821P00090000 P 08/21/15 90.0 0.05 0.25
ABC 150821P00092500 P 08/21/15 92.5 0.10 0.30
ABC 150821P00095000 P 08/21/15 95.0 0.20 0.40
ABC 150821P00097500 P 08/21/15 97.5 0.35 0.55
ABC 150821P00100000 P 08/21/15 100.0 0.65 0.80
ABC 150821P00105000 P 08/21/15 105.0 1.45 1.65
ABC 150821P00110000 P 08/21/15 110.0 3.00 3.30
ABC 150821P00115000 P 08/21/15 115.0 5.50 5.70
ABC 150821P00120000 P 08/21/15 120.0 8.80 9.20
ABC 150821P00125000 P 08/21/15 125.0 12.90 13.50
ABC 150821P00130000 P 08/21/15 130.0 15.40 17.90
ABC 150821P00135000 P 08/21/15 135.0 20.20 23.00
ABC 151120C00060000 C 11/20/15 60.0 50.90 55.20
ABC 151120C00065000 C 11/20/15 65.0 46.90 50.20
ABC 151120C00070000 C 11/20/15 70.0 41.90 45.30
ABC 151120C00075000 C 11/20/15 75.0 36.90 40.30
ABC 151120C00080000 C 11/20/15 80.0 32.20 35.40
ABC 151120C00085000 C 11/20/15 85.0 27.30 30.50
ABC 151120C00090000 C 11/20/15 90.0 23.10 25.10
ABC 151120C00095000 C 11/20/15 95.0 18.60 19.20
ABC 151120C00100000 C 11/20/15 100.0 14.50 15.00
ABC 151120C00105000 C 11/20/15 105.0 10.80 11.20
ABC 151120C00110000 C 11/20/15 110.0 7.70 8.10
ABC 151120C00115000 C 11/20/15 115.0 5.20 5.50
ABC 151120C00120000 C 11/20/15 120.0 3.30 3.70
ABC 151120C00125000 C 11/20/15 125.0 2.00 2.30
ABC 151120C00130000 C 11/20/15 130.0 1.20 1.45
ABC 151120C00135000 C 11/20/15 135.0 0.70 0.90
ABC 151120C00140000 C 11/20/15 140.0 0.35 0.55
ABC 151120C00145000 C 11/20/15 145.0 0.15 0.40
ABC 151120C00150000 C 11/20/15 150.0 0.05 0.25
ABC 151120C00155000 C 11/20/15 155.0 0.00 0.25
ABC 151120C00160000 C 11/20/15 160.0 0.00 0.25
ABC 151120C00165000 C 11/20/15 165.0 0.00 0.30
ABC 151120P00060000 P 11/20/15 60.0 0.00 0.20
ABC 151120P00065000 P 11/20/15 65.0 0.00 0.35
ABC 151120P00070000 P 11/20/15 70.0 0.00 0.45
ABC 151120P00075000 P 11/20/15 75.0 0.05 0.25
ABC 151120P00080000 P 11/20/15 80.0 0.15 0.35
ABC 151120P00085000 P 11/20/15 85.0 0.30 0.55
ABC 151120P00090000 P 11/20/15 90.0 0.55 0.80
ABC 151120P00095000 P 11/20/15 95.0 1.10 1.30
ABC 151120P00100000 P 11/20/15 100.0 1.90 2.15
ABC 151120P00105000 P 11/20/15 105.0 3.20 3.50
ABC 151120P00110000 P 11/20/15 110.0 5.10 5.40
ABC 151120P00115000 P 11/20/15 115.0 7.60 7.90
ABC 151120P00120000 P 11/20/15 120.0 10.70 11.10
ABC 151120P00125000 P 11/20/15 125.0 14.40 14.80
ABC 151120P00130000 P 11/20/15 130.0 18.50 19.00
ABC 151120P00135000 P 11/20/15 135.0 23.00 23.50
ABC 151120P00140000 P 11/20/15 140.0 25.50 28.90
ABC 151120P00145000 P 11/20/15 145.0 30.60 33.90
ABC 151120P00150000 P 11/20/15 150.0 35.30 38.80
ABC 151120P00155000 P 11/20/15 155.0 40.20 43.60
ABC 151120P00160000 P 11/20/15 160.0 45.20 48.50
ABC 151120P00165000 P 11/20/15 165.0 50.20 53.40
ABC 160115C00040000 C 01/15/16 40.0 71.00 75.20
ABC 160115C00042500 C 01/15/16 42.5 68.50 72.70
ABC 160115C00045000 C 01/15/16 45.0 65.90 70.20
ABC 160115C00047500 C 01/15/16 47.5 63.30 67.60
ABC 160115C00050000 C 01/15/16 50.0 60.90 65.10
ABC 160115C00055000 C 01/15/16 55.0 56.00 60.30
ABC 160115C00060000 C 01/15/16 60.0 52.40 54.90
ABC 160115C00065000 C 01/15/16 65.0 47.40 49.90
ABC 160115C00067500 C 01/15/16 67.5 45.00 47.30
ABC 160115C00070000 C 01/15/16 70.0 42.50 44.80
ABC 160115C00072500 C 01/15/16 72.5 39.40 42.70
ABC 160115C00075000 C 01/15/16 75.0 37.60 39.80
ABC 160115C00077500 C 01/15/16 77.5 35.20 37.60
ABC 160115C00080000 C 01/15/16 80.0 32.70 35.40
ABC 160115C00082500 C 01/15/16 82.5 30.30 33.00
ABC 160115C00085000 C 01/15/16 85.0 28.00 30.00
ABC 160115C00087500 C 01/15/16 87.5 25.70 28.20
ABC 160115C00090000 C 01/15/16 90.0 23.50 25.40
ABC 160115C00092500 C 01/15/16 92.5 21.30 21.80
ABC 160115C00095000 C 01/15/16 95.0 19.10 19.70
ABC 160115C00097500 C 01/15/16 97.5 17.10 17.60
ABC 160115C00100000 C 01/15/16 100.0 15.20 15.70
ABC 160115C00105000 C 01/15/16 105.0 11.70 12.10
ABC 160115C00110000 C 01/15/16 110.0 8.60 9.00
ABC 160115C00115000 C 01/15/16 115.0 6.20 6.50
ABC 160115C00120000 C 01/15/16 120.0 4.30 4.60
ABC 160115C00125000 C 01/15/16 125.0 2.85 3.20
ABC 160115C00130000 C 01/15/16 130.0 1.80 2.15
ABC 160115C00135000 C 01/15/16 135.0 1.10 1.45
ABC 160115C00140000 C 01/15/16 140.0 0.70 0.95
ABC 160115C00145000 C 01/15/16 145.0 0.40 0.65
ABC 160115C00150000 C 01/15/16 150.0 0.20 0.45
ABC 160115C00155000 C 01/15/16 155.0 0.05 0.35
ABC 160115C00160000 C 01/15/16 160.0 0.00 0.25
ABC 160115C00165000 C 01/15/16 165.0 0.00 0.25
ABC 160115P00040000 P 01/15/16 40.0 0.00 0.15
ABC 160115P00042500 P 01/15/16 42.5 0.00 0.35
ABC 160115P00045000 P 01/15/16 45.0 0.00 0.35
ABC 160115P00047500 P 01/15/16 47.5 0.00 0.35
ABC 160115P00050000 P 01/15/16 50.0 0.00 0.35
ABC 160115P00055000 P 01/15/16 55.0 0.00 0.40
ABC 160115P00060000 P 01/15/16 60.0 0.00 0.45
ABC 160115P00065000 P 01/15/16 65.0 0.00 0.50
ABC 160115P00067500 P 01/15/16 67.5 0.00 0.25
ABC 160115P00070000 P 01/15/16 70.0 0.05 0.25
ABC 160115P00072500 P 01/15/16 72.5 0.05 0.30
ABC 160115P00075000 P 01/15/16 75.0 0.10 0.40
ABC 160115P00077500 P 01/15/16 77.5 0.20 0.45
ABC 160115P00080000 P 01/15/16 80.0 0.25 0.55
ABC 160115P00082500 P 01/15/16 82.5 0.35 0.65
ABC 160115P00085000 P 01/15/16 85.0 0.50 0.80
ABC 160115P00087500 P 01/15/16 87.5 0.70 1.00
ABC 160115P00090000 P 01/15/16 90.0 0.90 1.25
ABC 160115P00092500 P 01/15/16 92.5 1.20 1.55
ABC 160115P00095000 P 01/15/16 95.0 1.60 1.90
ABC 160115P00097500 P 01/15/16 97.5 2.05 2.40
ABC 160115P00100000 P 01/15/16 100.0 2.60 2.95
ABC 160115P00105000 P 01/15/16 105.0 4.20 4.40
ABC 160115P00110000 P 01/15/16 110.0 6.20 6.40
ABC 160115P00115000 P 01/15/16 115.0 8.50 8.90
ABC 160115P00120000 P 01/15/16 120.0 11.60 12.00
ABC 160115P00125000 P 01/15/16 125.0 15.10 15.70
ABC 160115P00130000 P 01/15/16 130.0 19.10 19.70
ABC 160115P00135000 P 01/15/16 135.0 23.40 23.90
ABC 160115P00140000 P 01/15/16 140.0 27.30 28.50
ABC 160115P00145000 P 01/15/16 145.0 30.60 33.30
ABC 160115P00150000 P 01/15/16 150.0 35.40 38.80
ABC 160115P00155000 P 01/15/16 155.0 40.20 43.10
ABC 160115P00160000 P 01/15/16 160.0 45.80 47.90
ABC 160115P00165000 P 01/15/16 165.0 50.80 52.90
ABC 170120C00040000 C 01/20/17 40.0 70.80 75.50
ABC 170120C00042500 C 01/20/17 42.5 68.30 73.00
ABC 170120C00045000 C 01/20/17 45.0 65.70 70.50
ABC 170120C00047500 C 01/20/17 47.5 63.10 68.00
ABC 170120C00050000 C 01/20/17 50.0 61.00 65.50
ABC 170120C00055000 C 01/20/17 55.0 55.90 60.40
ABC 170120C00060000 C 01/20/17 60.0 51.80 55.30
ABC 170120C00065000 C 01/20/17 65.0 46.80 50.60
ABC 170120C00067500 C 01/20/17 67.5 45.20 48.40
ABC 170120C00070000 C 01/20/17 70.0 42.80 46.00
ABC 170120C00072500 C 01/20/17 72.5 40.50 43.70
ABC 170120C00075000 C 01/20/17 75.0 38.20 42.00
ABC 170120C00077500 C 01/20/17 77.5 36.80 37.40
ABC 170120C00080000 C 01/20/17 80.0 34.50 35.30
ABC 170120C00082500 C 01/20/17 82.5 32.40 33.20
ABC 170120C00085000 C 01/20/17 85.0 30.40 31.20
ABC 170120C00087500 C 01/20/17 87.5 28.40 29.20
ABC 170120C00090000 C 01/20/17 90.0 26.60 27.30
ABC 170120C00092500 C 01/20/17 92.5 24.70 25.50
ABC 170120C00095000 C 01/20/17 95.0 22.90 23.70
ABC 170120C00097500 C 01/20/17 97.5 21.20 22.00
ABC 170120C00100000 C 01/20/17 100.0 19.60 20.40
ABC 170120C00105000 C 01/20/17 105.0 16.60 17.40
ABC 170120C00110000 C 01/20/17 110.0 13.70 14.70
ABC 170120C00115000 C 01/20/17 115.0 11.60 12.30
ABC 170120C00120000 C 01/20/17 120.0 9.50 10.30
ABC 170120C00125000 C 01/20/17 125.0 7.80 8.50
ABC 170120C00130000 C 01/20/17 130.0 6.30 7.00
ABC 170120C00135000 C 01/20/17 135.0 5.00 5.70
ABC 170120C00140000 C 01/20/17 140.0 4.00 4.70
ABC 170120C00145000 C 01/20/17 145.0 3.20 3.80
ABC 170120C00150000 C 01/20/17 150.0 2.50 3.10
ABC 170120C00155000 C 01/20/17 155.0 2.00 2.55
ABC 170120C00160000 C 01/20/17 160.0 1.55 2.10
ABC 170120C00165000 C 01/20/17 165.0 1.15 1.70
ABC 170120C00170000 C 01/20/17 170.0 0.90 1.40
ABC 170120P00040000 P 01/20/17 40.0 0.00 0.65
ABC 170120P00042500 P 01/20/17 42.5 0.15 0.35
ABC 170120P00045000 P 01/20/17 45.0 0.20 0.45
ABC 170120P00047500 P 01/20/17 47.5 0.20 0.45
ABC 170120P00050000 P 01/20/17 50.0 0.25 0.60
ABC 170120P00055000 P 01/20/17 55.0 0.45 0.75
ABC 170120P00060000 P 01/20/17 60.0 0.60 1.00
ABC 170120P00065000 P 01/20/17 65.0 0.80 1.30
ABC 170120P00067500 P 01/20/17 67.5 1.10 1.45
ABC 170120P00070000 P 01/20/17 70.0 1.15 1.65
ABC 170120P00072500 P 01/20/17 72.5 1.40 1.90
ABC 170120P00075000 P 01/20/17 75.0 1.55 1.90
ABC 170120P00077500 P 01/20/17 77.5 1.95 2.45
ABC 170120P00080000 P 01/20/17 80.0 2.25 2.80
ABC 170120P00082500 P 01/20/17 82.5 2.65 3.20
ABC 170120P00085000 P 01/20/17 85.0 3.10 3.60
ABC 170120P00087500 P 01/20/17 87.5 3.60 4.10
ABC 170120P00090000 P 01/20/17 90.0 4.20 4.70
ABC 170120P00092500 P 01/20/17 92.5 4.80 5.30
ABC 170120P00095000 P 01/20/17 95.0 5.50 6.00
ABC 170120P00097500 P 01/20/17 97.5 6.30 6.80
ABC 170120P00100000 P 01/20/17 100.0 7.10 7.70
ABC 170120P00105000 P 01/20/17 105.0 9.00 9.60
ABC 170120P00110000 P 01/20/17 110.0 11.30 11.90
ABC 170120P00115000 P 01/20/17 115.0 13.80 14.60
ABC 170120P00120000 P 01/20/17 120.0 16.70 17.40
ABC 170120P00125000 P 01/20/17 125.0 19.90 20.60
ABC 170120P00130000 P 01/20/17 130.0 23.40 24.10
ABC 170120P00135000 P 01/20/17 135.0 27.10 28.00
ABC 170120P00140000 P 01/20/17 140.0 31.10 31.80
ABC 170120P00145000 P 01/20/17 145.0 35.20 35.90
ABC 170120P00150000 P 01/20/17 150.0 39.50 40.20
ABC 170120P00155000 P 01/20/17 155.0 43.90 44.90
ABC 170120P00160000 P 01/20/17 160.0 48.50 49.40
ABC 170120P00165000 P 01/20/17 165.0 52.30 54.30
ABC 170120P00170000 P 01/20/17 170.0 56.40 59.10

OPRA data is delayed 15 minutes.