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 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABC 141122C00045000 C 11/22/14 45.0 30.90 33.50
ABC 141122C00047500 C 11/22/14 47.5 27.70 31.10
ABC 141122C00050000 C 11/22/14 50.0 26.30 27.40
ABC 141122C00055000 C 11/22/14 55.0 21.00 22.40
ABC 141122C00057500 C 11/22/14 57.5 18.60 20.20
ABC 141122C00060000 C 11/22/14 60.0 15.80 17.40
ABC 141122C00062500 C 11/22/14 62.5 13.60 14.90
ABC 141122C00065000 C 11/22/14 65.0 11.20 12.80
ABC 141122C00067500 C 11/22/14 67.5 9.10 10.10
ABC 141122C00070000 C 11/22/14 70.0 6.80 7.60
ABC 141122C00072500 C 11/22/14 72.5 4.50 5.40
ABC 141122C00075000 C 11/22/14 75.0 2.80 3.40
ABC 141122C00077500 C 11/22/14 77.5 1.35 1.75
ABC 141122C00080000 C 11/22/14 80.0 0.55 0.75
ABC 141122C00082500 C 11/22/14 82.5 0.10 0.35
ABC 141122C00085000 C 11/22/14 85.0 0.00 0.20
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 0.35
ABC 141122P00062500 P 11/22/14 62.5 0.00 0.25
ABC 141122P00065000 P 11/22/14 65.0 0.05 0.30
ABC 141122P00067500 P 11/22/14 67.5 0.10 0.40
ABC 141122P00070000 P 11/22/14 70.0 0.25 0.50
ABC 141122P00072500 P 11/22/14 72.5 0.60 0.80
ABC 141122P00075000 P 11/22/14 75.0 1.10 1.50
ABC 141122P00077500 P 11/22/14 77.5 2.15 2.65
ABC 141122P00080000 P 11/22/14 80.0 3.70 4.50
ABC 141122P00082500 P 11/22/14 82.5 5.70 6.60
ABC 141122P00085000 P 11/22/14 85.0 8.00 9.00
ABC 141122P00087500 P 11/22/14 87.5 9.60 12.60
ABC 141122P00090000 P 11/22/14 90.0 12.10 15.10
ABC 141220C00055000 C 12/20/14 55.0 21.40 22.40
ABC 141220C00060000 C 12/20/14 60.0 15.30 17.90
ABC 141220C00065000 C 12/20/14 65.0 10.80 13.30
ABC 141220C00067500 C 12/20/14 67.5 9.10 10.10
ABC 141220C00070000 C 12/20/14 70.0 7.00 7.80
ABC 141220C00072500 C 12/20/14 72.5 4.90 5.70
ABC 141220C00075000 C 12/20/14 75.0 3.20 3.80
ABC 141220C00077500 C 12/20/14 77.5 1.90 2.30
ABC 141220C00080000 C 12/20/14 80.0 0.90 1.25
ABC 141220C00082500 C 12/20/14 82.5 0.35 0.65
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 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 0.15 0.40
ABC 141220P00067500 P 12/20/14 67.5 0.30 0.60
ABC 141220P00070000 P 12/20/14 70.0 0.50 0.80
ABC 141220P00072500 P 12/20/14 72.5 0.90 1.35
ABC 141220P00075000 P 12/20/14 75.0 1.60 2.05
ABC 141220P00077500 P 12/20/14 77.5 2.65 3.20
ABC 141220P00080000 P 12/20/14 80.0 4.10 4.80
ABC 141220P00082500 P 12/20/14 82.5 5.90 6.90
ABC 141220P00085000 P 12/20/14 85.0 8.10 9.10
ABC 141220P00090000 P 12/20/14 90.0 12.60 14.20
ABC 141220P00095000 P 12/20/14 95.0 17.60 19.20
ABC 150220C00047500 C 02/20/15 47.5 28.00 31.00
ABC 150220C00050000 C 02/20/15 50.0 25.20 28.30
ABC 150220C00055000 C 02/20/15 55.0 20.30 23.70
ABC 150220C00060000 C 02/20/15 60.0 16.20 17.80
ABC 150220C00062500 C 02/20/15 62.5 13.90 15.20
ABC 150220C00065000 C 02/20/15 65.0 11.50 13.10
ABC 150220C00067500 C 02/20/15 67.5 9.50 10.50
ABC 150220C00070000 C 02/20/15 70.0 7.50 8.50
ABC 150220C00072500 C 02/20/15 72.5 5.80 6.60
ABC 150220C00075000 C 02/20/15 75.0 4.30 4.80
ABC 150220C00077500 C 02/20/15 77.5 2.60 3.40
ABC 150220C00080000 C 02/20/15 80.0 1.85 2.20
ABC 150220C00082500 C 02/20/15 82.5 1.05 1.45
ABC 150220C00085000 C 02/20/15 85.0 0.60 0.95
ABC 150220C00087500 C 02/20/15 87.5 0.35 0.60
ABC 150220C00090000 C 02/20/15 90.0 0.15 0.40
ABC 150220P00047500 P 02/20/15 47.5 0.00 0.25
ABC 150220P00050000 P 02/20/15 50.0 0.00 0.45
ABC 150220P00055000 P 02/20/15 55.0 0.05 0.30
ABC 150220P00060000 P 02/20/15 60.0 0.20 0.45
ABC 150220P00062500 P 02/20/15 62.5 0.25 0.60
ABC 150220P00065000 P 02/20/15 65.0 0.55 0.80
ABC 150220P00067500 P 02/20/15 67.5 0.75 1.15
ABC 150220P00070000 P 02/20/15 70.0 1.10 1.60
ABC 150220P00072500 P 02/20/15 72.5 1.75 2.20
ABC 150220P00075000 P 02/20/15 75.0 2.60 3.30
ABC 150220P00077500 P 02/20/15 77.5 3.70 4.50
ABC 150220P00080000 P 02/20/15 80.0 5.10 6.10
ABC 150220P00082500 P 02/20/15 82.5 6.90 7.70
ABC 150220P00085000 P 02/20/15 85.0 8.80 10.70
ABC 150220P00087500 P 02/20/15 87.5 10.60 12.20
ABC 150220P00090000 P 02/20/15 90.0 12.90 14.50
ABC 150515C00047500 C 05/15/15 47.5 28.90 30.10
ABC 150515C00050000 C 05/15/15 50.0 24.80 28.90
ABC 150515C00055000 C 05/15/15 55.0 21.50 22.60
ABC 150515C00060000 C 05/15/15 60.0 16.00 18.50
ABC 150515C00065000 C 05/15/15 65.0 11.90 13.50
ABC 150515C00067500 C 05/15/15 67.5 8.90 12.40
ABC 150515C00070000 C 05/15/15 70.0 8.20 9.50
ABC 150515C00072500 C 05/15/15 72.5 6.40 7.40
ABC 150515C00075000 C 05/15/15 75.0 4.90 6.30
ABC 150515C00077500 C 05/15/15 77.5 3.60 5.20
ABC 150515C00080000 C 05/15/15 80.0 2.50 3.80
ABC 150515C00082500 C 05/15/15 82.5 1.75 3.10
ABC 150515C00085000 C 05/15/15 85.0 1.15 2.15
ABC 150515C00090000 C 05/15/15 90.0 0.35 1.30
ABC 150515C00095000 C 05/15/15 95.0 0.00 1.20
ABC 150515P00047500 P 05/15/15 47.5 0.00 0.35
ABC 150515P00050000 P 05/15/15 50.0 0.00 1.20
ABC 150515P00055000 P 05/15/15 55.0 0.20 1.85
ABC 150515P00060000 P 05/15/15 60.0 0.30 1.35
ABC 150515P00065000 P 05/15/15 65.0 0.85 1.35
ABC 150515P00067500 P 05/15/15 67.5 1.30 2.90
ABC 150515P00070000 P 05/15/15 70.0 1.90 3.10
ABC 150515P00072500 P 05/15/15 72.5 2.50 3.90
ABC 150515P00075000 P 05/15/15 75.0 3.60 4.90
ABC 150515P00077500 P 05/15/15 77.5 4.90 6.30
ABC 150515P00080000 P 05/15/15 80.0 6.00 7.80
ABC 150515P00082500 P 05/15/15 82.5 7.70 9.70
ABC 150515P00085000 P 05/15/15 85.0 9.50 11.40
ABC 150515P00090000 P 05/15/15 90.0 13.40 16.40
ABC 150515P00095000 P 05/15/15 95.0 16.90 21.00
ABC 160115C00047500 C 01/15/16 47.5 27.30 31.70
ABC 160115C00050000 C 01/15/16 50.0 24.90 29.10
ABC 160115C00055000 C 01/15/16 55.0 20.40 23.90
ABC 160115C00060000 C 01/15/16 60.0 15.80 20.20
ABC 160115C00065000 C 01/15/16 65.0 12.60 15.20
ABC 160115C00067500 C 01/15/16 67.5 11.10 13.40
ABC 160115C00070000 C 01/15/16 70.0 9.70 11.20
ABC 160115C00072500 C 01/15/16 72.5 8.10 10.00
ABC 160115C00075000 C 01/15/16 75.0 6.60 8.50
ABC 160115C00077500 C 01/15/16 77.5 5.40 7.20
ABC 160115C00080000 C 01/15/16 80.0 4.40 5.80
ABC 160115C00082500 C 01/15/16 82.5 3.40 4.90
ABC 160115C00085000 C 01/15/16 85.0 2.70 3.80
ABC 160115C00090000 C 01/15/16 90.0 1.50 2.60
ABC 160115C00095000 C 01/15/16 95.0 0.70 2.85
ABC 160115C00100000 C 01/15/16 100.0 0.20 2.35
ABC 160115P00047500 P 01/15/16 47.5 0.20 1.00
ABC 160115P00050000 P 01/15/16 50.0 0.10 2.25
ABC 160115P00055000 P 01/15/16 55.0 0.55 1.55
ABC 160115P00060000 P 01/15/16 60.0 1.30 3.10
ABC 160115P00065000 P 01/15/16 65.0 2.20 3.60
ABC 160115P00067500 P 01/15/16 67.5 2.80 4.20
ABC 160115P00070000 P 01/15/16 70.0 3.60 5.30
ABC 160115P00072500 P 01/15/16 72.5 4.50 6.30
ABC 160115P00075000 P 01/15/16 75.0 5.50 7.50
ABC 160115P00077500 P 01/15/16 77.5 6.70 9.50
ABC 160115P00080000 P 01/15/16 80.0 8.10 11.10
ABC 160115P00082500 P 01/15/16 82.5 9.70 11.90
ABC 160115P00085000 P 01/15/16 85.0 11.10 13.30
ABC 160115P00090000 P 01/15/16 90.0 15.00 18.10
ABC 160115P00095000 P 01/15/16 95.0 18.20 22.50
ABC 160115P00100000 P 01/15/16 100.0 22.70 27.00
ABC 170120C00047500 C 01/20/17 47.5 27.70 31.90
ABC 170120C00050000 C 01/20/17 50.0 25.40 29.70
ABC 170120C00055000 C 01/20/17 55.0 22.10 24.10
ABC 170120C00060000 C 01/20/17 60.0 18.00 19.90
ABC 170120C00065000 C 01/20/17 65.0 14.70 16.30
ABC 170120C00067500 C 01/20/17 67.5 12.10 16.40
ABC 170120C00070000 C 01/20/17 70.0 10.60 14.80
ABC 170120C00072500 C 01/20/17 72.5 9.20 13.30
ABC 170120C00075000 C 01/20/17 75.0 8.80 12.50
ABC 170120C00077500 C 01/20/17 77.5 7.50 10.50
ABC 170120C00080000 C 01/20/17 80.0 6.80 9.40
ABC 170120C00082500 C 01/20/17 82.5 5.90 8.50
ABC 170120C00085000 C 01/20/17 85.0 5.10 7.10
ABC 170120C00090000 C 01/20/17 90.0 3.30 6.90
ABC 170120C00095000 C 01/20/17 95.0 2.60 4.90
ABC 170120C00100000 C 01/20/17 100.0 1.90 4.30
ABC 170120C00105000 C 01/20/17 105.0 1.25 2.65
ABC 170120P00047500 P 01/20/17 47.5 0.90 4.00
ABC 170120P00050000 P 01/20/17 50.0 1.20 3.30
ABC 170120P00055000 P 01/20/17 55.0 2.00 4.20
ABC 170120P00060000 P 01/20/17 60.0 2.80 4.90
ABC 170120P00065000 P 01/20/17 65.0 4.30 6.40
ABC 170120P00067500 P 01/20/17 67.5 5.10 7.10
ABC 170120P00070000 P 01/20/17 70.0 6.00 9.40
ABC 170120P00072500 P 01/20/17 72.5 7.10 10.40
ABC 170120P00075000 P 01/20/17 75.0 8.30 10.70
ABC 170120P00077500 P 01/20/17 77.5 9.20 13.00
ABC 170120P00080000 P 01/20/17 80.0 10.30 14.00
ABC 170120P00082500 P 01/20/17 82.5 11.80 15.50
ABC 170120P00085000 P 01/20/17 85.0 13.40 17.00
ABC 170120P00090000 P 01/20/17 90.0 16.90 20.50
ABC 170120P00095000 P 01/20/17 95.0 20.60 24.50
ABC 170120P00100000 P 01/20/17 100.0 24.80 27.40
ABC 170120P00105000 P 01/20/17 105.0 29.20 32.00

OPRA data is delayed 15 minutes.