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 (2016-08-19)Premium Content

Amerisourcebergen Corp (ABC)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABC 160916C00045000 C 09/16/16 45.0 40.10 41.20
ABC 160916C00050000 C 09/16/16 50.0 34.20 36.00
ABC 160916C00055000 C 09/16/16 55.0 29.70 31.00
ABC 160916C00060000 C 09/16/16 60.0 24.60 26.00
ABC 160916C00065000 C 09/16/16 65.0 19.50 21.00
ABC 160916C00070000 C 09/16/16 70.0 14.70 16.00
ABC 160916C00075000 C 09/16/16 75.0 10.20 11.00
ABC 160916C00077500 C 09/16/16 77.5 6.90 9.60
ABC 160916C00080000 C 09/16/16 80.0 4.50 7.00
ABC 160916C00082500 C 09/16/16 82.5 3.50 3.90
ABC 160916C00085000 C 09/16/16 85.0 1.70 1.95
ABC 160916C00087500 C 09/16/16 87.5 0.50 0.70
ABC 160916C00090000 C 09/16/16 90.0 0.10 0.20
ABC 160916C00092500 C 09/16/16 92.5 0.00 0.10
ABC 160916C00095000 C 09/16/16 95.0 0.00 0.05
ABC 160916C00100000 C 09/16/16 100.0 0.00 0.05
ABC 160916C00105000 C 09/16/16 105.0 0.00 0.05
ABC 160916C00110000 C 09/16/16 110.0 0.00 0.05
ABC 160916C00115000 C 09/16/16 115.0 0.00 0.05
ABC 160916C00120000 C 09/16/16 120.0 0.00 0.05
ABC 160916C00125000 C 09/16/16 125.0 0.00 0.05
ABC 160916P00045000 P 09/16/16 45.0 0.00 0.05
ABC 160916P00050000 P 09/16/16 50.0 0.00 0.05
ABC 160916P00055000 P 09/16/16 55.0 0.00 0.05
ABC 160916P00060000 P 09/16/16 60.0 0.00 0.05
ABC 160916P00065000 P 09/16/16 65.0 0.00 0.05
ABC 160916P00070000 P 09/16/16 70.0 0.00 0.05
ABC 160916P00075000 P 09/16/16 75.0 0.00 0.10
ABC 160916P00077500 P 09/16/16 77.5 0.05 0.15
ABC 160916P00080000 P 09/16/16 80.0 0.05 0.30
ABC 160916P00082500 P 09/16/16 82.5 0.40 0.55
ABC 160916P00085000 P 09/16/16 85.0 1.00 1.20
ABC 160916P00087500 P 09/16/16 87.5 2.35 2.50
ABC 160916P00090000 P 09/16/16 90.0 4.20 4.50
ABC 160916P00092500 P 09/16/16 92.5 5.60 7.40
ABC 160916P00095000 P 09/16/16 95.0 8.10 10.10
ABC 160916P00100000 P 09/16/16 100.0 13.20 15.10
ABC 160916P00105000 P 09/16/16 105.0 17.70 20.30
ABC 160916P00110000 P 09/16/16 110.0 23.10 25.10
ABC 160916P00115000 P 09/16/16 115.0 28.10 30.40
ABC 160916P00120000 P 09/16/16 120.0 33.10 35.50
ABC 160916P00125000 P 09/16/16 125.0 38.10 40.10
ABC 161021C00045000 C 10/21/16 45.0 39.80 41.50
ABC 161021C00050000 C 10/21/16 50.0 35.00 36.60
ABC 161021C00055000 C 10/21/16 55.0 29.70 31.50
ABC 161021C00060000 C 10/21/16 60.0 24.70 26.50
ABC 161021C00065000 C 10/21/16 65.0 19.90 21.50
ABC 161021C00070000 C 10/21/16 70.0 14.60 16.60
ABC 161021C00075000 C 10/21/16 75.0 9.60 12.30
ABC 161021C00080000 C 10/21/16 80.0 6.30 6.80
ABC 161021C00082500 C 10/21/16 82.5 4.30 4.70
ABC 161021C00085000 C 10/21/16 85.0 2.65 2.95
ABC 161021C00087500 C 10/21/16 87.5 1.35 1.70
ABC 161021C00090000 C 10/21/16 90.0 0.65 0.85
ABC 161021C00092500 C 10/21/16 92.5 0.25 0.45
ABC 161021C00095000 C 10/21/16 95.0 0.10 0.30
ABC 161021C00097500 C 10/21/16 97.5 0.00 0.15
ABC 161021C00100000 C 10/21/16 100.0 0.00 0.10
ABC 161021C00105000 C 10/21/16 105.0 0.00 0.05
ABC 161021C00110000 C 10/21/16 110.0 0.00 0.05
ABC 161021C00115000 C 10/21/16 115.0 0.00 0.05
ABC 161021C00120000 C 10/21/16 120.0 0.00 0.05
ABC 161021C00125000 C 10/21/16 125.0 0.00 0.05
ABC 161021C00130000 C 10/21/16 130.0 0.00 0.05
ABC 161021P00045000 P 10/21/16 45.0 0.00 0.05
ABC 161021P00050000 P 10/21/16 50.0 0.00 0.05
ABC 161021P00055000 P 10/21/16 55.0 0.00 0.05
ABC 161021P00060000 P 10/21/16 60.0 0.00 0.10
ABC 161021P00065000 P 10/21/16 65.0 0.00 0.10
ABC 161021P00070000 P 10/21/16 70.0 0.05 0.20
ABC 161021P00075000 P 10/21/16 75.0 0.15 0.40
ABC 161021P00080000 P 10/21/16 80.0 0.65 0.85
ABC 161021P00082500 P 10/21/16 82.5 1.15 1.40
ABC 161021P00085000 P 10/21/16 85.0 1.90 2.20
ABC 161021P00087500 P 10/21/16 87.5 3.10 3.50
ABC 161021P00090000 P 10/21/16 90.0 4.80 5.10
ABC 161021P00092500 P 10/21/16 92.5 6.80 7.30
ABC 161021P00095000 P 10/21/16 95.0 8.50 10.30
ABC 161021P00097500 P 10/21/16 97.5 11.00 12.40
ABC 161021P00100000 P 10/21/16 100.0 13.20 15.20
ABC 161021P00105000 P 10/21/16 105.0 18.10 19.90
ABC 161021P00110000 P 10/21/16 110.0 23.10 24.90
ABC 161021P00115000 P 10/21/16 115.0 28.10 29.90
ABC 161021P00120000 P 10/21/16 120.0 33.10 35.10
ABC 161021P00125000 P 10/21/16 125.0 38.10 40.10
ABC 161021P00130000 P 10/21/16 130.0 43.20 45.10
ABC 161118C00045000 C 11/18/16 45.0 40.10 41.50
ABC 161118C00047500 C 11/18/16 47.5 37.50 39.20
ABC 161118C00050000 C 11/18/16 50.0 35.00 36.60
ABC 161118C00055000 C 11/18/16 55.0 29.90 31.50
ABC 161118C00060000 C 11/18/16 60.0 24.90 26.60
ABC 161118C00065000 C 11/18/16 65.0 19.90 21.50
ABC 161118C00067500 C 11/18/16 67.5 17.40 19.00
ABC 161118C00070000 C 11/18/16 70.0 14.70 16.40
ABC 161118C00072500 C 11/18/16 72.5 12.90 14.00
ABC 161118C00075000 C 11/18/16 75.0 11.10 11.70
ABC 161118C00077500 C 11/18/16 77.5 8.90 9.50
ABC 161118C00080000 C 11/18/16 80.0 6.90 7.50
ABC 161118C00082500 C 11/18/16 82.5 5.00 5.50
ABC 161118C00085000 C 11/18/16 85.0 3.40 3.90
ABC 161118C00087500 C 11/18/16 87.5 2.20 2.60
ABC 161118C00090000 C 11/18/16 90.0 1.35 1.80
ABC 161118C00092500 C 11/18/16 92.5 0.85 0.95
ABC 161118C00095000 C 11/18/16 95.0 0.40 0.50
ABC 161118C00097500 C 11/18/16 97.5 0.10 0.40
ABC 161118C00100000 C 11/18/16 100.0 0.05 0.30
ABC 161118C00105000 C 11/18/16 105.0 0.00 0.10
ABC 161118C00110000 C 11/18/16 110.0 0.00 0.10
ABC 161118C00115000 C 11/18/16 115.0 0.00 0.05
ABC 161118C00120000 C 11/18/16 120.0 0.00 0.05
ABC 161118C00125000 C 11/18/16 125.0 0.00 0.05
ABC 161118C00130000 C 11/18/16 130.0 0.00 0.05
ABC 161118P00045000 P 11/18/16 45.0 0.00 0.05
ABC 161118P00047500 P 11/18/16 47.5 0.00 0.05
ABC 161118P00050000 P 11/18/16 50.0 0.00 0.05
ABC 161118P00055000 P 11/18/16 55.0 0.00 0.10
ABC 161118P00060000 P 11/18/16 60.0 0.00 0.15
ABC 161118P00065000 P 11/18/16 65.0 0.05 0.30
ABC 161118P00067500 P 11/18/16 67.5 0.05 0.40
ABC 161118P00070000 P 11/18/16 70.0 0.20 0.50
ABC 161118P00072500 P 11/18/16 72.5 0.30 0.65
ABC 161118P00075000 P 11/18/16 75.0 0.45 0.90
ABC 161118P00077500 P 11/18/16 77.5 0.75 1.20
ABC 161118P00080000 P 11/18/16 80.0 1.20 1.60
ABC 161118P00082500 P 11/18/16 82.5 1.95 2.35
ABC 161118P00085000 P 11/18/16 85.0 2.95 3.40
ABC 161118P00087500 P 11/18/16 87.5 4.10 4.60
ABC 161118P00090000 P 11/18/16 90.0 5.70 6.30
ABC 161118P00092500 P 11/18/16 92.5 7.60 8.10
ABC 161118P00095000 P 11/18/16 95.0 9.60 10.20
ABC 161118P00097500 P 11/18/16 97.5 10.90 13.10
ABC 161118P00100000 P 11/18/16 100.0 13.30 15.30
ABC 161118P00105000 P 11/18/16 105.0 17.70 20.50
ABC 161118P00110000 P 11/18/16 110.0 23.10 25.20
ABC 161118P00115000 P 11/18/16 115.0 27.70 30.40
ABC 161118P00120000 P 11/18/16 120.0 32.70 35.10
ABC 161118P00125000 P 11/18/16 125.0 37.70 40.10
ABC 161118P00130000 P 11/18/16 130.0 43.10 45.00
ABC 170120C00040000 C 01/20/17 40.0 44.90 46.80
ABC 170120C00042500 C 01/20/17 42.5 42.00 44.40
ABC 170120C00045000 C 01/20/17 45.0 39.80 41.70
ABC 170120C00047500 C 01/20/17 47.5 37.50 39.30
ABC 170120C00050000 C 01/20/17 50.0 34.90 37.00
ABC 170120C00055000 C 01/20/17 55.0 29.90 31.80
ABC 170120C00060000 C 01/20/17 60.0 24.90 26.80
ABC 170120C00065000 C 01/20/17 65.0 20.00 21.80
ABC 170120C00067500 C 01/20/17 67.5 17.80 19.10
ABC 170120C00070000 C 01/20/17 70.0 15.70 16.80
ABC 170120C00072500 C 01/20/17 72.5 13.80 14.50
ABC 170120C00075000 C 01/20/17 75.0 11.60 12.30
ABC 170120C00077500 C 01/20/17 77.5 9.50 10.10
ABC 170120C00080000 C 01/20/17 80.0 7.60 8.10
ABC 170120C00082500 C 01/20/17 82.5 5.90 6.40
ABC 170120C00085000 C 01/20/17 85.0 4.30 4.90
ABC 170120C00087500 C 01/20/17 87.5 3.10 3.60
ABC 170120C00090000 C 01/20/17 90.0 2.15 2.60
ABC 170120C00092500 C 01/20/17 92.5 1.40 1.90
ABC 170120C00095000 C 01/20/17 95.0 0.85 1.25
ABC 170120C00097500 C 01/20/17 97.5 0.45 0.95
ABC 170120C00100000 C 01/20/17 100.0 0.25 0.70
ABC 170120C00105000 C 01/20/17 105.0 0.15 0.30
ABC 170120C00110000 C 01/20/17 110.0 0.00 0.15
ABC 170120C00115000 C 01/20/17 115.0 0.00 0.10
ABC 170120C00120000 C 01/20/17 120.0 0.00 0.10
ABC 170120C00125000 C 01/20/17 125.0 0.00 0.05
ABC 170120C00130000 C 01/20/17 130.0 0.00 0.05
ABC 170120C00135000 C 01/20/17 135.0 0.00 0.05
ABC 170120C00140000 C 01/20/17 140.0 0.00 0.05
ABC 170120C00145000 C 01/20/17 145.0 0.00 0.05
ABC 170120C00150000 C 01/20/17 150.0 0.00 0.05
ABC 170120C00155000 C 01/20/17 155.0 0.00 0.05
ABC 170120C00160000 C 01/20/17 160.0 0.00 0.05
ABC 170120C00165000 C 01/20/17 165.0 0.00 0.05
ABC 170120C00170000 C 01/20/17 170.0 0.00 0.05
ABC 170120P00040000 P 01/20/17 40.0 0.00 0.05
ABC 170120P00042500 P 01/20/17 42.5 0.00 0.05
ABC 170120P00045000 P 01/20/17 45.0 0.00 0.10
ABC 170120P00047500 P 01/20/17 47.5 0.00 0.10
ABC 170120P00050000 P 01/20/17 50.0 0.00 0.10
ABC 170120P00055000 P 01/20/17 55.0 0.05 0.20
ABC 170120P00060000 P 01/20/17 60.0 0.05 0.40
ABC 170120P00065000 P 01/20/17 65.0 0.15 0.60
ABC 170120P00067500 P 01/20/17 67.5 0.25 0.75
ABC 170120P00070000 P 01/20/17 70.0 0.55 0.95
ABC 170120P00072500 P 01/20/17 72.5 0.60 1.20
ABC 170120P00075000 P 01/20/17 75.0 0.95 1.50
ABC 170120P00077500 P 01/20/17 77.5 1.50 1.90
ABC 170120P00080000 P 01/20/17 80.0 2.00 2.60
ABC 170120P00082500 P 01/20/17 82.5 2.90 3.40
ABC 170120P00085000 P 01/20/17 85.0 3.90 4.40
ABC 170120P00087500 P 01/20/17 87.5 5.10 5.70
ABC 170120P00090000 P 01/20/17 90.0 6.50 7.20
ABC 170120P00092500 P 01/20/17 92.5 8.30 8.70
ABC 170120P00095000 P 01/20/17 95.0 10.20 10.80
ABC 170120P00097500 P 01/20/17 97.5 12.30 12.90
ABC 170120P00100000 P 01/20/17 100.0 13.50 15.90
ABC 170120P00105000 P 01/20/17 105.0 18.20 20.90
ABC 170120P00110000 P 01/20/17 110.0 23.10 25.90
ABC 170120P00115000 P 01/20/17 115.0 28.10 30.80
ABC 170120P00120000 P 01/20/17 120.0 33.10 35.80
ABC 170120P00125000 P 01/20/17 125.0 38.10 41.30
ABC 170120P00130000 P 01/20/17 130.0 43.10 45.70
ABC 170120P00135000 P 01/20/17 135.0 48.00 50.70
ABC 170120P00140000 P 01/20/17 140.0 53.00 55.60
ABC 170120P00145000 P 01/20/17 145.0 58.30 60.10
ABC 170120P00150000 P 01/20/17 150.0 63.20 65.30
ABC 170120P00155000 P 01/20/17 155.0 68.50 71.60
ABC 170120P00160000 P 01/20/17 160.0 73.20 75.30
ABC 170120P00165000 P 01/20/17 165.0 78.30 81.40
ABC 170120P00170000 P 01/20/17 170.0 82.50 85.80
ABC 170217C00040000 C 02/17/17 40.0 45.10 47.40
ABC 170217C00042500 C 02/17/17 42.5 42.30 44.50
ABC 170217C00045000 C 02/17/17 45.0 39.80 42.00
ABC 170217C00047500 C 02/17/17 47.5 37.50 39.50
ABC 170217C00050000 C 02/17/17 50.0 34.90 37.10
ABC 170217C00055000 C 02/17/17 55.0 29.70 32.30
ABC 170217C00060000 C 02/17/17 60.0 25.30 27.40
ABC 170217C00065000 C 02/17/17 65.0 20.00 22.40
ABC 170217C00067500 C 02/17/17 67.5 17.70 19.80
ABC 170217C00070000 C 02/17/17 70.0 15.20 17.90
ABC 170217C00072500 C 02/17/17 72.5 14.00 14.70
ABC 170217C00075000 C 02/17/17 75.0 11.90 12.60
ABC 170217C00077500 C 02/17/17 77.5 9.90 10.60
ABC 170217C00080000 C 02/17/17 80.0 8.00 8.70
ABC 170217C00082500 C 02/17/17 82.5 6.40 7.00
ABC 170217C00085000 C 02/17/17 85.0 5.00 5.50
ABC 170217C00087500 C 02/17/17 87.5 3.70 4.30
ABC 170217C00090000 C 02/17/17 90.0 2.70 3.30
ABC 170217C00092500 C 02/17/17 92.5 1.90 2.45
ABC 170217C00095000 C 02/17/17 95.0 1.20 1.80
ABC 170217C00097500 C 02/17/17 97.5 0.70 1.30
ABC 170217C00100000 C 02/17/17 100.0 0.50 0.85
ABC 170217C00105000 C 02/17/17 105.0 0.10 0.50
ABC 170217C00110000 C 02/17/17 110.0 0.05 0.25
ABC 170217P00040000 P 02/17/17 40.0 0.00 0.10
ABC 170217P00042500 P 02/17/17 42.5 0.00 0.10
ABC 170217P00045000 P 02/17/17 45.0 0.00 0.10
ABC 170217P00047500 P 02/17/17 47.5 0.00 0.20
ABC 170217P00050000 P 02/17/17 50.0 0.00 0.20
ABC 170217P00055000 P 02/17/17 55.0 0.05 0.35
ABC 170217P00060000 P 02/17/17 60.0 0.15 0.55
ABC 170217P00065000 P 02/17/17 65.0 0.45 0.80
ABC 170217P00067500 P 02/17/17 67.5 0.50 1.00
ABC 170217P00070000 P 02/17/17 70.0 0.80 1.05
ABC 170217P00072500 P 02/17/17 72.5 1.00 1.55
ABC 170217P00075000 P 02/17/17 75.0 1.35 1.90
ABC 170217P00077500 P 02/17/17 77.5 2.05 2.45
ABC 170217P00080000 P 02/17/17 80.0 2.80 3.20
ABC 170217P00082500 P 02/17/17 82.5 3.60 4.10
ABC 170217P00085000 P 02/17/17 85.0 4.60 5.10
ABC 170217P00087500 P 02/17/17 87.5 5.80 6.40
ABC 170217P00090000 P 02/17/17 90.0 7.30 7.90
ABC 170217P00092500 P 02/17/17 92.5 8.90 9.60
ABC 170217P00095000 P 02/17/17 95.0 10.70 11.50
ABC 170217P00097500 P 02/17/17 97.5 12.60 13.40
ABC 170217P00100000 P 02/17/17 100.0 14.90 15.60
ABC 170217P00105000 P 02/17/17 105.0 18.20 20.90
ABC 170217P00110000 P 02/17/17 110.0 23.20 26.00
ABC 180119C00040000 C 01/19/18 40.0 43.50 47.90
ABC 180119C00042500 C 01/19/18 42.5 41.50 45.90
ABC 180119C00045000 C 01/19/18 45.0 39.00 43.40
ABC 180119C00047500 C 01/19/18 47.5 36.50 41.00
ABC 180119C00050000 C 01/19/18 50.0 34.00 38.50
ABC 180119C00055000 C 01/19/18 55.0 29.50 33.90
ABC 180119C00060000 C 01/19/18 60.0 25.00 28.70
ABC 180119C00065000 C 01/19/18 65.0 21.90 23.50
ABC 180119C00067500 C 01/19/18 67.5 19.80 21.40
ABC 180119C00070000 C 01/19/18 70.0 17.70 19.60
ABC 180119C00072500 C 01/19/18 72.5 15.80 17.80
ABC 180119C00075000 C 01/19/18 75.0 14.00 15.30
ABC 180119C00077500 C 01/19/18 77.5 12.10 14.20
ABC 180119C00080000 C 01/19/18 80.0 11.00 12.70
ABC 180119C00082500 C 01/19/18 82.5 9.30 11.10
ABC 180119C00085000 C 01/19/18 85.0 8.00 9.70
ABC 180119C00087500 C 01/19/18 87.5 6.40 8.30
ABC 180119C00090000 C 01/19/18 90.0 5.70 7.30
ABC 180119C00092500 C 01/19/18 92.5 4.70 6.20
ABC 180119C00095000 C 01/19/18 95.0 4.20 5.10
ABC 180119C00097500 C 01/19/18 97.5 3.20 4.50
ABC 180119C00100000 C 01/19/18 100.0 2.50 3.80
ABC 180119C00105000 C 01/19/18 105.0 1.55 2.60
ABC 180119C00110000 C 01/19/18 110.0 0.85 1.95
ABC 180119C00115000 C 01/19/18 115.0 0.50 1.40
ABC 180119C00120000 C 01/19/18 120.0 0.20 1.05
ABC 180119C00125000 C 01/19/18 125.0 0.10 0.85
ABC 180119C00130000 C 01/19/18 130.0 0.00 0.60
ABC 180119C00135000 C 01/19/18 135.0 0.00 0.45
ABC 180119C00140000 C 01/19/18 140.0 0.00 0.35
ABC 180119P00040000 P 01/19/18 40.0 0.10 0.80
ABC 180119P00042500 P 01/19/18 42.5 0.15 0.95
ABC 180119P00045000 P 01/19/18 45.0 0.40 1.10
ABC 180119P00047500 P 01/19/18 47.5 0.50 1.25
ABC 180119P00050000 P 01/19/18 50.0 0.60 1.45
ABC 180119P00055000 P 01/19/18 55.0 0.95 1.85
ABC 180119P00060000 P 01/19/18 60.0 1.45 1.90
ABC 180119P00065000 P 01/19/18 65.0 2.10 2.70
ABC 180119P00067500 P 01/19/18 67.5 2.75 3.20
ABC 180119P00070000 P 01/19/18 70.0 3.00 3.80
ABC 180119P00072500 P 01/19/18 72.5 3.60 4.90
ABC 180119P00075000 P 01/19/18 75.0 4.30 5.60
ABC 180119P00077500 P 01/19/18 77.5 5.00 6.40
ABC 180119P00080000 P 01/19/18 80.0 5.90 7.10
ABC 180119P00082500 P 01/19/18 82.5 6.90 8.40
ABC 180119P00085000 P 01/19/18 85.0 8.40 9.30
ABC 180119P00087500 P 01/19/18 87.5 9.10 10.70
ABC 180119P00090000 P 01/19/18 90.0 10.50 12.20
ABC 180119P00092500 P 01/19/18 92.5 11.90 13.70
ABC 180119P00095000 P 01/19/18 95.0 13.40 15.30
ABC 180119P00097500 P 01/19/18 97.5 15.10 16.90
ABC 180119P00100000 P 01/19/18 100.0 16.50 18.80
ABC 180119P00105000 P 01/19/18 105.0 20.60 22.70
ABC 180119P00110000 P 01/19/18 110.0 25.00 26.70
ABC 180119P00115000 P 01/19/18 115.0 28.00 32.50
ABC 180119P00120000 P 01/19/18 120.0 32.60 37.00
ABC 180119P00125000 P 01/19/18 125.0 37.50 42.00
ABC 180119P00130000 P 01/19/18 130.0 42.90 46.50
ABC 180119P00135000 P 01/19/18 135.0 47.90 51.50
ABC 180119P00140000 P 01/19/18 140.0 52.90 56.50

OPRA data is delayed 15 minutes.