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 (2015-02-20)Premium Content

Amerisourcebergen Corp (ABC)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABC 150515C00047500 C 05/15/15 47.5 66.20 70.00
ABC 150515C00050000 C 05/15/15 50.0 63.70 67.30
ABC 150515C00055000 C 05/15/15 55.0 58.70 61.40
ABC 150515C00060000 C 05/15/15 60.0 53.70 56.40
ABC 150515C00065000 C 05/15/15 65.0 48.70 51.40
ABC 150515C00067500 C 05/15/15 67.5 46.70 49.60
ABC 150515C00070000 C 05/15/15 70.0 43.70 46.40
ABC 150515C00072500 C 05/15/15 72.5 41.20 44.60
ABC 150515C00075000 C 05/15/15 75.0 38.70 42.20
ABC 150515C00077500 C 05/15/15 77.5 36.20 38.90
ABC 150515C00080000 C 05/15/15 80.0 33.70 36.20
ABC 150515C00082500 C 05/15/15 82.5 31.70 33.80
ABC 150515C00085000 C 05/15/15 85.0 29.20 31.30
ABC 150515C00087500 C 05/15/15 87.5 26.50 28.80
ABC 150515C00090000 C 05/15/15 90.0 24.30 26.20
ABC 150515C00092500 C 05/15/15 92.5 21.70 23.70
ABC 150515C00095000 C 05/15/15 95.0 19.20 21.20
ABC 150515C00097500 C 05/15/15 97.5 16.70 18.70
ABC 150515C00100000 C 05/15/15 100.0 14.60 16.20
ABC 150515C00105000 C 05/15/15 105.0 9.80 11.70
ABC 150515C00110000 C 05/15/15 110.0 6.50 6.80
ABC 150515C00115000 C 05/15/15 115.0 3.20 3.50
ABC 150515C00120000 C 05/15/15 120.0 1.40 1.55
ABC 150515C00125000 C 05/15/15 125.0 0.50 0.60
ABC 150515C00130000 C 05/15/15 130.0 0.15 0.30
ABC 150515P00047500 P 05/15/15 47.5 0.00 0.15
ABC 150515P00050000 P 05/15/15 50.0 0.00 0.15
ABC 150515P00055000 P 05/15/15 55.0 0.00 0.15
ABC 150515P00060000 P 05/15/15 60.0 0.00 0.15
ABC 150515P00065000 P 05/15/15 65.0 0.00 0.15
ABC 150515P00067500 P 05/15/15 67.5 0.00 0.15
ABC 150515P00070000 P 05/15/15 70.0 0.00 0.05
ABC 150515P00072500 P 05/15/15 72.5 0.00 0.15
ABC 150515P00075000 P 05/15/15 75.0 0.00 0.15
ABC 150515P00077500 P 05/15/15 77.5 0.00 0.15
ABC 150515P00080000 P 05/15/15 80.0 0.00 0.15
ABC 150515P00082500 P 05/15/15 82.5 0.00 0.15
ABC 150515P00085000 P 05/15/15 85.0 0.00 0.15
ABC 150515P00087500 P 05/15/15 87.5 0.00 0.15
ABC 150515P00090000 P 05/15/15 90.0 0.00 0.15
ABC 150515P00092500 P 05/15/15 92.5 0.00 0.35
ABC 150515P00095000 P 05/15/15 95.0 0.05 0.25
ABC 150515P00097500 P 05/15/15 97.5 0.00 0.25
ABC 150515P00100000 P 05/15/15 100.0 0.05 0.25
ABC 150515P00105000 P 05/15/15 105.0 0.35 0.45
ABC 150515P00110000 P 05/15/15 110.0 1.05 1.20
ABC 150515P00115000 P 05/15/15 115.0 2.85 3.10
ABC 150515P00120000 P 05/15/15 120.0 5.90 6.30
ABC 150515P00125000 P 05/15/15 125.0 10.10 10.40
ABC 150515P00130000 P 05/15/15 130.0 14.40 16.30
ABC 150619C00060000 C 06/19/15 60.0 53.70 56.20
ABC 150619C00065000 C 06/19/15 65.0 49.00 51.20
ABC 150619C00070000 C 06/19/15 70.0 43.70 46.20
ABC 150619C00075000 C 06/19/15 75.0 38.70 41.20
ABC 150619C00080000 C 06/19/15 80.0 33.70 36.20
ABC 150619C00085000 C 06/19/15 85.0 28.90 31.20
ABC 150619C00090000 C 06/19/15 90.0 24.20 26.20
ABC 150619C00095000 C 06/19/15 95.0 19.40 21.40
ABC 150619C00100000 C 06/19/15 100.0 15.10 16.30
ABC 150619C00105000 C 06/19/15 105.0 11.10 11.50
ABC 150619C00110000 C 06/19/15 110.0 7.20 7.50
ABC 150619C00115000 C 06/19/15 115.0 4.20 4.40
ABC 150619C00120000 C 06/19/15 120.0 2.15 2.30
ABC 150619C00125000 C 06/19/15 125.0 0.95 1.15
ABC 150619C00130000 C 06/19/15 130.0 0.40 0.55
ABC 150619C00135000 C 06/19/15 135.0 0.15 0.30
ABC 150619C00140000 C 06/19/15 140.0 0.00 0.25
ABC 150619C00145000 C 06/19/15 145.0 0.00 0.25
ABC 150619C00150000 C 06/19/15 150.0 0.00 0.30
ABC 150619C00155000 C 06/19/15 155.0 0.00 0.25
ABC 150619C00160000 C 06/19/15 160.0 0.00 0.20
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 0.20
ABC 150619P00085000 P 06/19/15 85.0 0.00 0.30
ABC 150619P00090000 P 06/19/15 90.0 0.00 0.25
ABC 150619P00095000 P 06/19/15 95.0 0.10 0.25
ABC 150619P00100000 P 06/19/15 100.0 0.35 0.45
ABC 150619P00105000 P 06/19/15 105.0 0.90 0.95
ABC 150619P00110000 P 06/19/15 110.0 1.90 2.10
ABC 150619P00115000 P 06/19/15 115.0 3.80 4.00
ABC 150619P00120000 P 06/19/15 120.0 6.70 7.00
ABC 150619P00125000 P 06/19/15 125.0 10.50 10.90
ABC 150619P00130000 P 06/19/15 130.0 14.70 15.30
ABC 150619P00135000 P 06/19/15 135.0 19.30 22.00
ABC 150619P00140000 P 06/19/15 140.0 23.90 26.40
ABC 150619P00145000 P 06/19/15 145.0 29.20 31.10
ABC 150619P00150000 P 06/19/15 150.0 34.20 36.10
ABC 150619P00155000 P 06/19/15 155.0 39.00 41.20
ABC 150619P00160000 P 06/19/15 160.0 44.00 46.30
ABC 150619P00165000 P 06/19/15 165.0 49.00 51.20
ABC 150619P00170000 P 06/19/15 170.0 54.00 56.10
ABC 150821C00070000 C 08/21/15 70.0 43.70 46.90
ABC 150821C00075000 C 08/21/15 75.0 39.10 42.00
ABC 150821C00080000 C 08/21/15 80.0 33.70 37.00
ABC 150821C00082500 C 08/21/15 82.5 31.20 35.10
ABC 150821C00085000 C 08/21/15 85.0 28.80 32.40
ABC 150821C00087500 C 08/21/15 87.5 26.70 29.50
ABC 150821C00090000 C 08/21/15 90.0 24.30 27.10
ABC 150821C00092500 C 08/21/15 92.5 21.50 24.10
ABC 150821C00095000 C 08/21/15 95.0 19.50 21.80
ABC 150821C00097500 C 08/21/15 97.5 18.10 20.10
ABC 150821C00100000 C 08/21/15 100.0 16.30 16.80
ABC 150821C00105000 C 08/21/15 105.0 12.30 12.60
ABC 150821C00110000 C 08/21/15 110.0 8.70 9.00
ABC 150821C00115000 C 08/21/15 115.0 5.80 6.10
ABC 150821C00120000 C 08/21/15 120.0 3.70 3.90
ABC 150821C00125000 C 08/21/15 125.0 2.10 2.35
ABC 150821C00130000 C 08/21/15 130.0 1.15 1.40
ABC 150821C00135000 C 08/21/15 135.0 0.65 0.80
ABC 150821P00070000 P 08/21/15 70.0 0.00 0.25
ABC 150821P00075000 P 08/21/15 75.0 0.00 0.40
ABC 150821P00080000 P 08/21/15 80.0 0.00 0.25
ABC 150821P00082500 P 08/21/15 82.5 0.05 0.25
ABC 150821P00085000 P 08/21/15 85.0 0.10 0.25
ABC 150821P00087500 P 08/21/15 87.5 0.15 0.35
ABC 150821P00090000 P 08/21/15 90.0 0.20 0.45
ABC 150821P00092500 P 08/21/15 92.5 0.35 0.55
ABC 150821P00095000 P 08/21/15 95.0 0.50 0.70
ABC 150821P00097500 P 08/21/15 97.5 0.75 0.95
ABC 150821P00100000 P 08/21/15 100.0 1.10 1.25
ABC 150821P00105000 P 08/21/15 105.0 1.95 2.15
ABC 150821P00110000 P 08/21/15 110.0 3.30 3.70
ABC 150821P00115000 P 08/21/15 115.0 5.40 5.80
ABC 150821P00120000 P 08/21/15 120.0 8.30 8.70
ABC 150821P00125000 P 08/21/15 125.0 11.80 12.20
ABC 150821P00130000 P 08/21/15 130.0 15.80 16.30
ABC 150821P00135000 P 08/21/15 135.0 20.30 20.70
ABC 151120C00060000 C 11/20/15 60.0 53.60 56.70
ABC 151120C00065000 C 11/20/15 65.0 48.60 51.70
ABC 151120C00070000 C 11/20/15 70.0 43.50 46.80
ABC 151120C00075000 C 11/20/15 75.0 38.50 41.30
ABC 151120C00080000 C 11/20/15 80.0 33.60 36.50
ABC 151120C00085000 C 11/20/15 85.0 29.40 31.90
ABC 151120C00090000 C 11/20/15 90.0 24.70 26.80
ABC 151120C00095000 C 11/20/15 95.0 21.40 21.90
ABC 151120C00100000 C 11/20/15 100.0 17.20 17.70
ABC 151120C00105000 C 11/20/15 105.0 13.40 13.90
ABC 151120C00110000 C 11/20/15 110.0 10.10 10.60
ABC 151120C00115000 C 11/20/15 115.0 7.30 7.80
ABC 151120C00120000 C 11/20/15 120.0 5.10 5.50
ABC 151120C00125000 C 11/20/15 125.0 3.40 3.80
ABC 151120C00130000 C 11/20/15 130.0 2.20 2.45
ABC 151120C00135000 C 11/20/15 135.0 1.35 1.55
ABC 151120C00140000 C 11/20/15 140.0 0.75 1.00
ABC 151120C00145000 C 11/20/15 145.0 0.40 0.70
ABC 151120C00150000 C 11/20/15 150.0 0.20 0.45
ABC 151120C00155000 C 11/20/15 155.0 0.05 0.35
ABC 151120C00160000 C 11/20/15 160.0 0.00 0.25
ABC 151120C00165000 C 11/20/15 165.0 0.00 0.25
ABC 151120P00060000 P 11/20/15 60.0 0.00 0.30
ABC 151120P00065000 P 11/20/15 65.0 0.00 0.50
ABC 151120P00070000 P 11/20/15 70.0 0.00 0.25
ABC 151120P00075000 P 11/20/15 75.0 0.10 0.35
ABC 151120P00080000 P 11/20/15 80.0 0.20 0.50
ABC 151120P00085000 P 11/20/15 85.0 0.40 0.70
ABC 151120P00090000 P 11/20/15 90.0 0.75 1.00
ABC 151120P00095000 P 11/20/15 95.0 1.35 1.50
ABC 151120P00100000 P 11/20/15 100.0 2.15 2.40
ABC 151120P00105000 P 11/20/15 105.0 3.30 3.60
ABC 151120P00110000 P 11/20/15 110.0 4.90 5.30
ABC 151120P00115000 P 11/20/15 115.0 7.20 7.50
ABC 151120P00120000 P 11/20/15 120.0 9.90 10.30
ABC 151120P00125000 P 11/20/15 125.0 13.20 13.60
ABC 151120P00130000 P 11/20/15 130.0 17.00 17.50
ABC 151120P00135000 P 11/20/15 135.0 21.10 21.50
ABC 151120P00140000 P 11/20/15 140.0 25.50 26.00
ABC 151120P00145000 P 11/20/15 145.0 29.30 32.50
ABC 151120P00150000 P 11/20/15 150.0 32.80 37.10
ABC 151120P00155000 P 11/20/15 155.0 37.70 41.90
ABC 151120P00160000 P 11/20/15 160.0 42.60 46.90
ABC 151120P00165000 P 11/20/15 165.0 48.00 51.80
ABC 160115C00040000 C 01/15/16 40.0 73.70 77.50
ABC 160115C00042500 C 01/15/16 42.5 71.20 75.00
ABC 160115C00045000 C 01/15/16 45.0 68.70 72.50
ABC 160115C00047500 C 01/15/16 47.5 66.10 70.00
ABC 160115C00050000 C 01/15/16 50.0 63.60 67.50
ABC 160115C00055000 C 01/15/16 55.0 58.60 62.50
ABC 160115C00060000 C 01/15/16 60.0 53.60 57.30
ABC 160115C00065000 C 01/15/16 65.0 48.60 52.30
ABC 160115C00067500 C 01/15/16 67.5 46.30 49.10
ABC 160115C00070000 C 01/15/16 70.0 43.70 46.90
ABC 160115C00072500 C 01/15/16 72.5 41.10 43.70
ABC 160115C00075000 C 01/15/16 75.0 39.10 41.60
ABC 160115C00077500 C 01/15/16 77.5 36.40 39.20
ABC 160115C00080000 C 01/15/16 80.0 33.80 36.50
ABC 160115C00082500 C 01/15/16 82.5 31.30 35.00
ABC 160115C00085000 C 01/15/16 85.0 29.10 31.80
ABC 160115C00087500 C 01/15/16 87.5 26.70 29.70
ABC 160115C00090000 C 01/15/16 90.0 25.20 27.20
ABC 160115C00092500 C 01/15/16 92.5 23.90 24.50
ABC 160115C00095000 C 01/15/16 95.0 21.70 22.40
ABC 160115C00097500 C 01/15/16 97.5 19.90 20.30
ABC 160115C00100000 C 01/15/16 100.0 17.90 18.30
ABC 160115C00105000 C 01/15/16 105.0 14.20 14.60
ABC 160115C00110000 C 01/15/16 110.0 11.00 11.40
ABC 160115C00115000 C 01/15/16 115.0 8.30 8.60
ABC 160115C00120000 C 01/15/16 120.0 6.00 6.40
ABC 160115C00125000 C 01/15/16 125.0 4.20 4.60
ABC 160115C00130000 C 01/15/16 130.0 2.85 3.20
ABC 160115C00135000 C 01/15/16 135.0 1.85 2.20
ABC 160115C00140000 C 01/15/16 140.0 1.20 1.55
ABC 160115C00145000 C 01/15/16 145.0 0.70 1.05
ABC 160115C00150000 C 01/15/16 150.0 0.40 0.75
ABC 160115C00155000 C 01/15/16 155.0 0.20 0.55
ABC 160115C00160000 C 01/15/16 160.0 0.10 0.40
ABC 160115C00165000 C 01/15/16 165.0 0.00 0.30
ABC 160115P00040000 P 01/15/16 40.0 0.00 0.50
ABC 160115P00042500 P 01/15/16 42.5 0.00 0.45
ABC 160115P00045000 P 01/15/16 45.0 0.00 0.50
ABC 160115P00047500 P 01/15/16 47.5 0.00 0.50
ABC 160115P00050000 P 01/15/16 50.0 0.00 0.45
ABC 160115P00055000 P 01/15/16 55.0 0.00 0.50
ABC 160115P00060000 P 01/15/16 60.0 0.00 0.50
ABC 160115P00065000 P 01/15/16 65.0 0.00 0.25
ABC 160115P00067500 P 01/15/16 67.5 0.05 0.30
ABC 160115P00070000 P 01/15/16 70.0 0.10 0.35
ABC 160115P00072500 P 01/15/16 72.5 0.10 0.40
ABC 160115P00075000 P 01/15/16 75.0 0.15 0.45
ABC 160115P00077500 P 01/15/16 77.5 0.25 0.55
ABC 160115P00080000 P 01/15/16 80.0 0.35 0.60
ABC 160115P00082500 P 01/15/16 82.5 0.70 0.80
ABC 160115P00085000 P 01/15/16 85.0 0.65 0.95
ABC 160115P00087500 P 01/15/16 87.5 0.85 1.15
ABC 160115P00090000 P 01/15/16 90.0 1.10 1.40
ABC 160115P00092500 P 01/15/16 92.5 1.40 1.70
ABC 160115P00095000 P 01/15/16 95.0 1.80 2.10
ABC 160115P00097500 P 01/15/16 97.5 2.25 2.50
ABC 160115P00100000 P 01/15/16 100.0 2.80 3.10
ABC 160115P00105000 P 01/15/16 105.0 4.20 4.40
ABC 160115P00110000 P 01/15/16 110.0 6.00 6.20
ABC 160115P00115000 P 01/15/16 115.0 8.20 8.50
ABC 160115P00120000 P 01/15/16 120.0 10.70 11.30
ABC 160115P00125000 P 01/15/16 125.0 13.90 14.50
ABC 160115P00130000 P 01/15/16 130.0 17.60 18.20
ABC 160115P00135000 P 01/15/16 135.0 21.60 22.20
ABC 160115P00140000 P 01/15/16 140.0 25.90 26.50
ABC 160115P00145000 P 01/15/16 145.0 30.20 31.10
ABC 160115P00150000 P 01/15/16 150.0 34.90 37.10
ABC 160115P00155000 P 01/15/16 155.0 39.10 42.20
ABC 160115P00160000 P 01/15/16 160.0 44.40 47.00
ABC 160115P00165000 P 01/15/16 165.0 49.30 52.10
ABC 170120C00040000 C 01/20/17 40.0 73.20 78.00
ABC 170120C00042500 C 01/20/17 42.5 70.70 75.50
ABC 170120C00045000 C 01/20/17 45.0 68.20 73.00
ABC 170120C00047500 C 01/20/17 47.5 66.00 70.50
ABC 170120C00050000 C 01/20/17 50.0 63.50 68.00
ABC 170120C00055000 C 01/20/17 55.0 58.50 63.00
ABC 170120C00060000 C 01/20/17 60.0 53.60 57.20
ABC 170120C00065000 C 01/20/17 65.0 48.80 52.40
ABC 170120C00067500 C 01/20/17 67.5 46.10 51.00
ABC 170120C00070000 C 01/20/17 70.0 43.80 48.40
ABC 170120C00072500 C 01/20/17 72.5 41.80 45.80
ABC 170120C00075000 C 01/20/17 75.0 39.30 43.70
ABC 170120C00077500 C 01/20/17 77.5 37.10 41.60
ABC 170120C00080000 C 01/20/17 80.0 36.80 37.70
ABC 170120C00082500 C 01/20/17 82.5 34.90 35.60
ABC 170120C00085000 C 01/20/17 85.0 32.60 33.50
ABC 170120C00087500 C 01/20/17 87.5 30.80 31.50
ABC 170120C00090000 C 01/20/17 90.0 28.90 29.60
ABC 170120C00092500 C 01/20/17 92.5 27.00 27.70
ABC 170120C00095000 C 01/20/17 95.0 25.10 25.90
ABC 170120C00097500 C 01/20/17 97.5 23.40 24.10
ABC 170120C00100000 C 01/20/17 100.0 21.70 22.40
ABC 170120C00105000 C 01/20/17 105.0 18.50 19.30
ABC 170120C00110000 C 01/20/17 110.0 15.60 16.40
ABC 170120C00115000 C 01/20/17 115.0 13.00 13.90
ABC 170120C00120000 C 01/20/17 120.0 10.80 11.60
ABC 170120C00125000 C 01/20/17 125.0 8.80 9.70
ABC 170120C00130000 C 01/20/17 130.0 7.20 8.00
ABC 170120C00135000 C 01/20/17 135.0 5.80 6.60
ABC 170120C00140000 C 01/20/17 140.0 4.60 5.40
ABC 170120C00145000 C 01/20/17 145.0 3.60 4.40
ABC 170120C00150000 C 01/20/17 150.0 2.80 3.60
ABC 170120C00155000 C 01/20/17 155.0 2.20 2.95
ABC 170120C00160000 C 01/20/17 160.0 1.65 2.40
ABC 170120C00165000 C 01/20/17 165.0 1.25 1.90
ABC 170120C00170000 C 01/20/17 170.0 0.95 1.55
ABC 170120P00040000 P 01/20/17 40.0 0.00 2.45
ABC 170120P00042500 P 01/20/17 42.5 0.15 0.40
ABC 170120P00045000 P 01/20/17 45.0 0.20 0.45
ABC 170120P00047500 P 01/20/17 47.5 0.25 0.50
ABC 170120P00050000 P 01/20/17 50.0 0.25 0.55
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 0.90 1.25
ABC 170120P00067500 P 01/20/17 67.5 1.10 1.45
ABC 170120P00070000 P 01/20/17 70.0 1.10 1.65
ABC 170120P00072500 P 01/20/17 72.5 1.30 1.85
ABC 170120P00075000 P 01/20/17 75.0 1.55 2.15
ABC 170120P00077500 P 01/20/17 77.5 1.80 2.40
ABC 170120P00080000 P 01/20/17 80.0 2.15 2.75
ABC 170120P00082500 P 01/20/17 82.5 2.55 3.20
ABC 170120P00085000 P 01/20/17 85.0 2.95 3.60
ABC 170120P00087500 P 01/20/17 87.5 3.40 4.10
ABC 170120P00090000 P 01/20/17 90.0 3.90 4.60
ABC 170120P00092500 P 01/20/17 92.5 4.50 5.20
ABC 170120P00095000 P 01/20/17 95.0 5.20 5.80
ABC 170120P00097500 P 01/20/17 97.5 6.00 6.50
ABC 170120P00100000 P 01/20/17 100.0 6.50 7.30
ABC 170120P00105000 P 01/20/17 105.0 8.30 9.10
ABC 170120P00110000 P 01/20/17 110.0 10.50 11.20
ABC 170120P00115000 P 01/20/17 115.0 12.70 13.70
ABC 170120P00120000 P 01/20/17 120.0 15.50 16.40
ABC 170120P00125000 P 01/20/17 125.0 18.50 19.40
ABC 170120P00130000 P 01/20/17 130.0 21.80 22.70
ABC 170120P00135000 P 01/20/17 135.0 25.30 26.20
ABC 170120P00140000 P 01/20/17 140.0 29.10 30.00
ABC 170120P00145000 P 01/20/17 145.0 33.10 34.00
ABC 170120P00150000 P 01/20/17 150.0 37.30 38.20
ABC 170120P00155000 P 01/20/17 155.0 41.70 42.50
ABC 170120P00160000 P 01/20/17 160.0 46.10 47.00
ABC 170120P00165000 P 01/20/17 165.0 50.70 51.50
ABC 170120P00170000 P 01/20/17 170.0 54.30 57.90

OPRA data is delayed 15 minutes.