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 (2014-11-21)Premium Content

Amerisourcebergen Corp (ABC)
As of Dec 19 2014 12:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABC 141220C00047500 C 12/20/14 47.5 42.20 44.20
ABC 141220C00050000 C 12/20/14 50.0 39.70 41.70
ABC 141220C00055000 C 12/20/14 55.0 35.20 36.70
ABC 141220C00060000 C 12/20/14 60.0 30.20 31.70
ABC 141220C00065000 C 12/20/14 65.0 25.20 26.70
ABC 141220C00067500 C 12/20/14 67.5 22.70 24.20
ABC 141220C00070000 C 12/20/14 70.0 20.20 21.70
ABC 141220C00072500 C 12/20/14 72.5 17.70 19.20
ABC 141220C00075000 C 12/20/14 75.0 15.20 16.70
ABC 141220C00077500 C 12/20/14 77.5 13.00 14.20
ABC 141220C00080000 C 12/20/14 80.0 11.10 11.70
ABC 141220C00082500 C 12/20/14 82.5 8.30 9.20
ABC 141220C00085000 C 12/20/14 85.0 6.00 6.70
ABC 141220C00087500 C 12/20/14 87.5 3.60 4.10
ABC 141220C00090000 C 12/20/14 90.0 1.35 1.65
ABC 141220C00092500 C 12/20/14 92.5 0.00 0.10
ABC 141220C00095000 C 12/20/14 95.0 0.00 0.25
ABC 141220C00097500 C 12/20/14 97.5 0.00 0.25
ABC 141220C00100000 C 12/20/14 100.0 0.00 0.25
ABC 141220C00105000 C 12/20/14 105.0 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 0.00 0.25
ABC 141220P00067500 P 12/20/14 67.5 0.00 0.25
ABC 141220P00070000 P 12/20/14 70.0 0.00 0.25
ABC 141220P00072500 P 12/20/14 72.5 0.00 0.25
ABC 141220P00075000 P 12/20/14 75.0 0.00 0.25
ABC 141220P00077500 P 12/20/14 77.5 0.00 0.25
ABC 141220P00080000 P 12/20/14 80.0 0.00 0.25
ABC 141220P00082500 P 12/20/14 82.5 0.00 0.25
ABC 141220P00085000 P 12/20/14 85.0 0.00 0.25
ABC 141220P00087500 P 12/20/14 87.5 0.00 0.25
ABC 141220P00090000 P 12/20/14 90.0 0.00 0.10
ABC 141220P00092500 P 12/20/14 92.5 0.15 1.50
ABC 141220P00095000 P 12/20/14 95.0 2.75 4.00
ABC 141220P00097500 P 12/20/14 97.5 5.30 6.50
ABC 141220P00100000 P 12/20/14 100.0 7.80 9.00
ABC 141220P00105000 P 12/20/14 105.0 12.70 14.00
ABC 150117C00070000 C 01/17/15 70.0 20.70 23.50
ABC 150117C00075000 C 01/17/15 75.0 16.10 18.20
ABC 150117C00080000 C 01/17/15 80.0 11.20 12.90
ABC 150117C00082500 C 01/17/15 82.5 8.70 9.90
ABC 150117C00085000 C 01/17/15 85.0 6.50 7.60
ABC 150117C00087500 C 01/17/15 87.5 4.30 5.50
ABC 150117C00090000 C 01/17/15 90.0 2.55 3.50
ABC 150117C00092500 C 01/17/15 92.5 1.25 1.85
ABC 150117C00095000 C 01/17/15 95.0 0.55 1.00
ABC 150117C00097500 C 01/17/15 97.5 0.25 0.40
ABC 150117C00100000 C 01/17/15 100.0 0.00 0.35
ABC 150117C00105000 C 01/17/15 105.0 0.00 0.25
ABC 150117C00110000 C 01/17/15 110.0 0.00 0.25
ABC 150117C00115000 C 01/17/15 115.0 0.00 0.25
ABC 150117C00120000 C 01/17/15 120.0 0.00 0.25
ABC 150117P00070000 P 01/17/15 70.0 0.00 0.25
ABC 150117P00075000 P 01/17/15 75.0 0.00 0.25
ABC 150117P00080000 P 01/17/15 80.0 0.00 0.30
ABC 150117P00082500 P 01/17/15 82.5 0.05 0.30
ABC 150117P00085000 P 01/17/15 85.0 0.20 0.45
ABC 150117P00087500 P 01/17/15 87.5 0.40 0.85
ABC 150117P00090000 P 01/17/15 90.0 1.10 1.45
ABC 150117P00092500 P 01/17/15 92.5 1.95 2.70
ABC 150117P00095000 P 01/17/15 95.0 3.40 4.50
ABC 150117P00097500 P 01/17/15 97.5 5.50 6.80
ABC 150117P00100000 P 01/17/15 100.0 7.90 9.00
ABC 150117P00105000 P 01/17/15 105.0 12.10 14.20
ABC 150117P00110000 P 01/17/15 110.0 16.70 19.60
ABC 150117P00115000 P 01/17/15 115.0 21.60 25.20
ABC 150117P00120000 P 01/17/15 120.0 26.60 29.70
ABC 150220C00047500 C 02/20/15 47.5 42.90 46.00
ABC 150220C00050000 C 02/20/15 50.0 40.50 43.50
ABC 150220C00055000 C 02/20/15 55.0 35.40 38.50
ABC 150220C00060000 C 02/20/15 60.0 30.40 33.50
ABC 150220C00062500 C 02/20/15 62.5 28.00 31.10
ABC 150220C00065000 C 02/20/15 65.0 26.20 28.20
ABC 150220C00067500 C 02/20/15 67.5 23.30 25.40
ABC 150220C00070000 C 02/20/15 70.0 21.30 22.50
ABC 150220C00072500 C 02/20/15 72.5 18.60 20.00
ABC 150220C00075000 C 02/20/15 75.0 16.20 18.20
ABC 150220C00077500 C 02/20/15 77.5 14.00 15.20
ABC 150220C00080000 C 02/20/15 80.0 11.60 12.80
ABC 150220C00082500 C 02/20/15 82.5 9.10 11.90
ABC 150220C00085000 C 02/20/15 85.0 7.30 8.30
ABC 150220C00087500 C 02/20/15 87.5 5.40 6.40
ABC 150220C00090000 C 02/20/15 90.0 3.80 4.30
ABC 150220C00092500 C 02/20/15 92.5 2.60 3.20
ABC 150220C00095000 C 02/20/15 95.0 1.65 1.85
ABC 150220C00097500 C 02/20/15 97.5 1.00 1.35
ABC 150220C00100000 C 02/20/15 100.0 0.50 0.90
ABC 150220C00105000 C 02/20/15 105.0 0.10 0.35
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 0.00 0.25
ABC 150220P00060000 P 02/20/15 60.0 0.00 0.25
ABC 150220P00062500 P 02/20/15 62.5 0.00 0.25
ABC 150220P00065000 P 02/20/15 65.0 0.00 0.25
ABC 150220P00067500 P 02/20/15 67.5 0.00 0.25
ABC 150220P00070000 P 02/20/15 70.0 0.00 0.25
ABC 150220P00072500 P 02/20/15 72.5 0.05 0.25
ABC 150220P00075000 P 02/20/15 75.0 0.05 0.35
ABC 150220P00077500 P 02/20/15 77.5 0.20 0.45
ABC 150220P00080000 P 02/20/15 80.0 0.35 0.70
ABC 150220P00082500 P 02/20/15 82.5 0.50 0.95
ABC 150220P00085000 P 02/20/15 85.0 0.85 1.35
ABC 150220P00087500 P 02/20/15 87.5 1.45 1.95
ABC 150220P00090000 P 02/20/15 90.0 2.30 2.80
ABC 150220P00092500 P 02/20/15 92.5 3.50 4.10
ABC 150220P00095000 P 02/20/15 95.0 5.10 5.60
ABC 150220P00097500 P 02/20/15 97.5 6.40 7.50
ABC 150220P00100000 P 02/20/15 100.0 8.10 9.60
ABC 150220P00105000 P 02/20/15 105.0 12.10 14.30
ABC 150515C00047500 C 05/15/15 47.5 42.10 46.50
ABC 150515C00050000 C 05/15/15 50.0 39.60 43.90
ABC 150515C00055000 C 05/15/15 55.0 35.20 38.90
ABC 150515C00060000 C 05/15/15 60.0 30.60 33.10
ABC 150515C00065000 C 05/15/15 65.0 25.60 28.20
ABC 150515C00067500 C 05/15/15 67.5 23.30 25.80
ABC 150515C00070000 C 05/15/15 70.0 20.70 23.90
ABC 150515C00072500 C 05/15/15 72.5 18.40 20.90
ABC 150515C00075000 C 05/15/15 75.0 16.40 18.00
ABC 150515C00077500 C 05/15/15 77.5 14.20 15.70
ABC 150515C00080000 C 05/15/15 80.0 12.10 13.60
ABC 150515C00082500 C 05/15/15 82.5 10.10 11.90
ABC 150515C00085000 C 05/15/15 85.0 8.30 9.70
ABC 150515C00087500 C 05/15/15 87.5 6.70 8.00
ABC 150515C00090000 C 05/15/15 90.0 5.10 5.90
ABC 150515C00092500 C 05/15/15 92.5 3.90 4.60
ABC 150515C00095000 C 05/15/15 95.0 2.90 3.60
ABC 150515C00097500 C 05/15/15 97.5 2.10 2.70
ABC 150515C00100000 C 05/15/15 100.0 1.50 2.10
ABC 150515C00105000 C 05/15/15 105.0 0.70 1.20
ABC 150515P00047500 P 05/15/15 47.5 0.00 0.30
ABC 150515P00050000 P 05/15/15 50.0 0.00 0.30
ABC 150515P00055000 P 05/15/15 55.0 0.00 0.30
ABC 150515P00060000 P 05/15/15 60.0 0.10 0.45
ABC 150515P00065000 P 05/15/15 65.0 0.05 0.45
ABC 150515P00067500 P 05/15/15 67.5 0.10 0.50
ABC 150515P00070000 P 05/15/15 70.0 0.20 0.60
ABC 150515P00072500 P 05/15/15 72.5 0.35 0.75
ABC 150515P00075000 P 05/15/15 75.0 0.50 1.00
ABC 150515P00077500 P 05/15/15 77.5 0.80 1.25
ABC 150515P00080000 P 05/15/15 80.0 1.05 1.55
ABC 150515P00082500 P 05/15/15 82.5 1.50 2.00
ABC 150515P00085000 P 05/15/15 85.0 2.00 2.80
ABC 150515P00087500 P 05/15/15 87.5 2.70 3.50
ABC 150515P00090000 P 05/15/15 90.0 3.80 4.50
ABC 150515P00092500 P 05/15/15 92.5 4.80 5.80
ABC 150515P00095000 P 05/15/15 95.0 6.10 7.30
ABC 150515P00097500 P 05/15/15 97.5 7.60 9.00
ABC 150515P00100000 P 05/15/15 100.0 9.50 10.90
ABC 150515P00105000 P 05/15/15 105.0 13.40 15.40
ABC 160115C00040000 C 01/15/16 40.0 49.70 53.90
ABC 160115C00042500 C 01/15/16 42.5 47.20 51.40
ABC 160115C00045000 C 01/15/16 45.0 44.70 48.90
ABC 160115C00047500 C 01/15/16 47.5 42.30 46.30
ABC 160115C00050000 C 01/15/16 50.0 39.70 43.90
ABC 160115C00055000 C 01/15/16 55.0 34.80 39.00
ABC 160115C00060000 C 01/15/16 60.0 30.50 34.00
ABC 160115C00065000 C 01/15/16 65.0 25.80 29.40
ABC 160115C00067500 C 01/15/16 67.5 23.50 27.20
ABC 160115C00070000 C 01/15/16 70.0 21.30 25.00
ABC 160115C00072500 C 01/15/16 72.5 19.50 22.40
ABC 160115C00075000 C 01/15/16 75.0 17.40 20.40
ABC 160115C00077500 C 01/15/16 77.5 15.50 18.50
ABC 160115C00080000 C 01/15/16 80.0 13.60 16.60
ABC 160115C00082500 C 01/15/16 82.5 11.80 14.90
ABC 160115C00085000 C 01/15/16 85.0 10.50 13.20
ABC 160115C00087500 C 01/15/16 87.5 9.20 11.20
ABC 160115C00090000 C 01/15/16 90.0 7.80 9.80
ABC 160115C00092500 C 01/15/16 92.5 6.50 8.50
ABC 160115C00095000 C 01/15/16 95.0 5.50 7.40
ABC 160115C00097500 C 01/15/16 97.5 4.60 6.20
ABC 160115C00100000 C 01/15/16 100.0 3.80 5.30
ABC 160115C00105000 C 01/15/16 105.0 2.30 3.90
ABC 160115C00110000 C 01/15/16 110.0 1.60 2.60
ABC 160115C00115000 C 01/15/16 115.0 0.90 1.90
ABC 160115C00120000 C 01/15/16 120.0 0.45 1.40
ABC 160115P00040000 P 01/15/16 40.0 0.00 0.50
ABC 160115P00042500 P 01/15/16 42.5 0.00 0.50
ABC 160115P00045000 P 01/15/16 45.0 0.00 0.50
ABC 160115P00047500 P 01/15/16 47.5 0.00 1.00
ABC 160115P00050000 P 01/15/16 50.0 0.00 1.00
ABC 160115P00055000 P 01/15/16 55.0 0.00 1.00
ABC 160115P00060000 P 01/15/16 60.0 0.15 1.10
ABC 160115P00065000 P 01/15/16 65.0 0.50 1.45
ABC 160115P00067500 P 01/15/16 67.5 0.75 1.85
ABC 160115P00070000 P 01/15/16 70.0 1.10 2.05
ABC 160115P00072500 P 01/15/16 72.5 1.45 2.60
ABC 160115P00075000 P 01/15/16 75.0 1.85 3.30
ABC 160115P00077500 P 01/15/16 77.5 2.10 3.70
ABC 160115P00080000 P 01/15/16 80.0 2.70 4.30
ABC 160115P00082500 P 01/15/16 82.5 3.40 5.00
ABC 160115P00085000 P 01/15/16 85.0 4.30 5.90
ABC 160115P00087500 P 01/15/16 87.5 5.10 7.10
ABC 160115P00090000 P 01/15/16 90.0 6.20 8.20
ABC 160115P00092500 P 01/15/16 92.5 7.40 9.40
ABC 160115P00095000 P 01/15/16 95.0 8.70 10.70
ABC 160115P00097500 P 01/15/16 97.5 10.10 12.60
ABC 160115P00100000 P 01/15/16 100.0 11.40 14.40
ABC 160115P00105000 P 01/15/16 105.0 15.10 18.00
ABC 160115P00110000 P 01/15/16 110.0 19.00 22.00
ABC 160115P00115000 P 01/15/16 115.0 23.30 25.90
ABC 160115P00120000 P 01/15/16 120.0 28.10 31.10
ABC 170120C00040000 C 01/20/17 40.0 49.70 53.80
ABC 170120C00042500 C 01/20/17 42.5 47.30 51.30
ABC 170120C00045000 C 01/20/17 45.0 44.80 48.80
ABC 170120C00047500 C 01/20/17 47.5 42.30 46.40
ABC 170120C00050000 C 01/20/17 50.0 39.90 44.10
ABC 170120C00055000 C 01/20/17 55.0 35.70 39.30
ABC 170120C00060000 C 01/20/17 60.0 30.90 35.10
ABC 170120C00065000 C 01/20/17 65.0 27.00 31.00
ABC 170120C00067500 C 01/20/17 67.5 25.00 29.00
ABC 170120C00070000 C 01/20/17 70.0 23.00 26.40
ABC 170120C00072500 C 01/20/17 72.5 21.10 25.20
ABC 170120C00075000 C 01/20/17 75.0 19.30 23.40
ABC 170120C00077500 C 01/20/17 77.5 18.00 21.20
ABC 170120C00080000 C 01/20/17 80.0 16.00 20.00
ABC 170120C00082500 C 01/20/17 82.5 14.80 18.00
ABC 170120C00085000 C 01/20/17 85.0 13.40 16.60
ABC 170120C00087500 C 01/20/17 87.5 12.00 15.20
ABC 170120C00090000 C 01/20/17 90.0 10.70 13.90
ABC 170120C00092500 C 01/20/17 92.5 10.00 12.10
ABC 170120C00095000 C 01/20/17 95.0 7.80 12.30
ABC 170120C00097500 C 01/20/17 97.5 8.00 10.00
ABC 170120C00100000 C 01/20/17 100.0 7.10 9.10
ABC 170120C00105000 C 01/20/17 105.0 5.70 8.70
ABC 170120C00110000 C 01/20/17 110.0 4.30 7.50
ABC 170120C00115000 C 01/20/17 115.0 3.40 6.00
ABC 170120C00120000 C 01/20/17 120.0 2.65 4.90
ABC 170120C00125000 C 01/20/17 125.0 2.05 4.00
ABC 170120C00130000 C 01/20/17 130.0 1.25 3.20
ABC 170120C00135000 C 01/20/17 135.0 0.95 2.70
ABC 170120P00040000 P 01/20/17 40.0 0.00 1.00
ABC 170120P00042500 P 01/20/17 42.5 0.00 1.00
ABC 170120P00045000 P 01/20/17 45.0 0.10 1.05
ABC 170120P00047500 P 01/20/17 47.5 0.20 1.20
ABC 170120P00050000 P 01/20/17 50.0 0.40 1.40
ABC 170120P00055000 P 01/20/17 55.0 0.85 1.85
ABC 170120P00060000 P 01/20/17 60.0 1.40 2.40
ABC 170120P00065000 P 01/20/17 65.0 2.20 3.10
ABC 170120P00067500 P 01/20/17 67.5 2.30 3.90
ABC 170120P00070000 P 01/20/17 70.0 3.20 4.10
ABC 170120P00072500 P 01/20/17 72.5 3.40 5.00
ABC 170120P00075000 P 01/20/17 75.0 4.10 5.70
ABC 170120P00077500 P 01/20/17 77.5 4.80 6.40
ABC 170120P00080000 P 01/20/17 80.0 4.80 7.30
ABC 170120P00082500 P 01/20/17 82.5 6.40 8.40
ABC 170120P00085000 P 01/20/17 85.0 7.40 10.40
ABC 170120P00087500 P 01/20/17 87.5 7.40 11.60
ABC 170120P00090000 P 01/20/17 90.0 9.60 13.00
ABC 170120P00092500 P 01/20/17 92.5 10.40 13.60
ABC 170120P00095000 P 01/20/17 95.0 12.20 15.60
ABC 170120P00097500 P 01/20/17 97.5 13.60 17.00
ABC 170120P00100000 P 01/20/17 100.0 14.70 17.90
ABC 170120P00105000 P 01/20/17 105.0 18.00 21.20
ABC 170120P00110000 P 01/20/17 110.0 21.70 25.20
ABC 170120P00115000 P 01/20/17 115.0 25.70 29.00
ABC 170120P00120000 P 01/20/17 120.0 29.90 33.40
ABC 170120P00125000 P 01/20/17 125.0 34.20 37.70
ABC 170120P00130000 P 01/20/17 130.0 38.60 42.20
ABC 170120P00135000 P 01/20/17 135.0 43.20 46.80

OPRA data is delayed 15 minutes.