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 23 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABC 141122C00045000 C 11/22/14 45.0 30.80 33.50
ABC 141122C00047500 C 11/22/14 47.5 28.20 32.00
ABC 141122C00050000 C 11/22/14 50.0 25.70 29.70
ABC 141122C00055000 C 11/22/14 55.0 21.10 24.40
ABC 141122C00057500 C 11/22/14 57.5 19.00 21.30
ABC 141122C00060000 C 11/22/14 60.0 16.50 18.30
ABC 141122C00062500 C 11/22/14 62.5 14.00 16.10
ABC 141122C00065000 C 11/22/14 65.0 11.60 13.50
ABC 141122C00067500 C 11/22/14 67.5 9.60 11.20
ABC 141122C00070000 C 11/22/14 70.0 7.40 8.40
ABC 141122C00072500 C 11/22/14 72.5 5.00 6.00
ABC 141122C00075000 C 11/22/14 75.0 3.50 4.10
ABC 141122C00077500 C 11/22/14 77.5 1.90 2.45
ABC 141122C00080000 C 11/22/14 80.0 0.80 1.10
ABC 141122C00082500 C 11/22/14 82.5 0.15 0.45
ABC 141122C00085000 C 11/22/14 85.0 0.00 0.25
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 0.25
ABC 141122P00062500 P 11/22/14 62.5 0.00 0.25
ABC 141122P00065000 P 11/22/14 65.0 0.00 0.25
ABC 141122P00067500 P 11/22/14 67.5 0.10 0.35
ABC 141122P00070000 P 11/22/14 70.0 0.20 0.45
ABC 141122P00072500 P 11/22/14 72.5 0.45 0.80
ABC 141122P00075000 P 11/22/14 75.0 0.85 1.25
ABC 141122P00077500 P 11/22/14 77.5 1.65 2.25
ABC 141122P00080000 P 11/22/14 80.0 3.10 3.80
ABC 141122P00082500 P 11/22/14 82.5 4.90 6.10
ABC 141122P00085000 P 11/22/14 85.0 7.20 8.40
ABC 141122P00087500 P 11/22/14 87.5 8.80 11.20
ABC 141122P00090000 P 11/22/14 90.0 11.90 13.80
ABC 141220C00047500 C 12/20/14 47.5 29.00 31.00
ABC 141220C00050000 C 12/20/14 50.0 25.60 29.50
ABC 141220C00055000 C 12/20/14 55.0 20.60 24.70
ABC 141220C00060000 C 12/20/14 60.0 15.40 19.60
ABC 141220C00065000 C 12/20/14 65.0 10.80 14.10
ABC 141220C00067500 C 12/20/14 67.5 8.60 11.50
ABC 141220C00070000 C 12/20/14 70.0 7.30 8.50
ABC 141220C00072500 C 12/20/14 72.5 5.20 6.30
ABC 141220C00075000 C 12/20/14 75.0 3.50 4.30
ABC 141220C00077500 C 12/20/14 77.5 2.15 2.60
ABC 141220C00080000 C 12/20/14 80.0 1.10 1.40
ABC 141220C00082500 C 12/20/14 82.5 0.30 0.75
ABC 141220C00085000 C 12/20/14 85.0 0.10 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 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 0.10 0.40
ABC 141220P00067500 P 12/20/14 67.5 0.25 0.55
ABC 141220P00070000 P 12/20/14 70.0 0.40 0.75
ABC 141220P00072500 P 12/20/14 72.5 0.70 1.15
ABC 141220P00075000 P 12/20/14 75.0 1.25 1.75
ABC 141220P00077500 P 12/20/14 77.5 2.15 2.80
ABC 141220P00080000 P 12/20/14 80.0 3.40 4.30
ABC 141220P00082500 P 12/20/14 82.5 5.20 6.30
ABC 141220P00085000 P 12/20/14 85.0 6.70 9.70
ABC 141220P00090000 P 12/20/14 90.0 10.90 13.90
ABC 141220P00095000 P 12/20/14 95.0 16.30 18.90
ABC 150220C00047500 C 02/20/15 47.5 28.70 31.10
ABC 150220C00050000 C 02/20/15 50.0 25.50 29.70
ABC 150220C00055000 C 02/20/15 55.0 21.00 24.00
ABC 150220C00060000 C 02/20/15 60.0 16.50 19.10
ABC 150220C00062500 C 02/20/15 62.5 14.20 16.60
ABC 150220C00065000 C 02/20/15 65.0 12.00 13.90
ABC 150220C00067500 C 02/20/15 67.5 10.10 11.30
ABC 150220C00070000 C 02/20/15 70.0 7.90 9.10
ABC 150220C00072500 C 02/20/15 72.5 6.30 7.10
ABC 150220C00075000 C 02/20/15 75.0 4.50 5.30
ABC 150220C00077500 C 02/20/15 77.5 3.00 3.80
ABC 150220C00080000 C 02/20/15 80.0 2.00 2.55
ABC 150220C00082500 C 02/20/15 82.5 1.10 1.65
ABC 150220C00085000 C 02/20/15 85.0 0.65 1.00
ABC 150220C00087500 C 02/20/15 87.5 0.40 0.65
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 0.50
ABC 150220P00055000 P 02/20/15 55.0 0.05 0.30
ABC 150220P00060000 P 02/20/15 60.0 0.15 0.40
ABC 150220P00062500 P 02/20/15 62.5 0.20 0.55
ABC 150220P00065000 P 02/20/15 65.0 0.35 0.75
ABC 150220P00067500 P 02/20/15 67.5 0.65 1.00
ABC 150220P00070000 P 02/20/15 70.0 1.00 1.40
ABC 150220P00072500 P 02/20/15 72.5 1.55 1.90
ABC 150220P00075000 P 02/20/15 75.0 2.30 2.90
ABC 150220P00077500 P 02/20/15 77.5 3.30 4.00
ABC 150220P00080000 P 02/20/15 80.0 4.60 5.40
ABC 150220P00082500 P 02/20/15 82.5 6.30 7.30
ABC 150220P00085000 P 02/20/15 85.0 8.10 9.20
ABC 150220P00087500 P 02/20/15 87.5 10.20 11.70
ABC 150220P00090000 P 02/20/15 90.0 12.20 14.20
ABC 150515C00047500 C 05/15/15 47.5 29.00 31.00
ABC 150515C00050000 C 05/15/15 50.0 26.50 28.90
ABC 150515C00055000 C 05/15/15 55.0 20.50 24.60
ABC 150515C00060000 C 05/15/15 60.0 16.70 19.80
ABC 150515C00065000 C 05/15/15 65.0 12.30 14.10
ABC 150515C00067500 C 05/15/15 67.5 10.20 12.10
ABC 150515C00070000 C 05/15/15 70.0 8.60 10.00
ABC 150515C00072500 C 05/15/15 72.5 6.70 8.20
ABC 150515C00075000 C 05/15/15 75.0 5.50 6.50
ABC 150515C00077500 C 05/15/15 77.5 3.90 5.10
ABC 150515C00080000 C 05/15/15 80.0 2.85 3.70
ABC 150515C00082500 C 05/15/15 82.5 2.00 2.80
ABC 150515C00085000 C 05/15/15 85.0 1.30 2.10
ABC 150515C00090000 C 05/15/15 90.0 0.45 1.15
ABC 150515C00095000 C 05/15/15 95.0 0.05 0.60
ABC 150515P00047500 P 05/15/15 47.5 0.00 0.50
ABC 150515P00050000 P 05/15/15 50.0 0.00 0.50
ABC 150515P00055000 P 05/15/15 55.0 0.10 0.85
ABC 150515P00060000 P 05/15/15 60.0 0.30 1.15
ABC 150515P00065000 P 05/15/15 65.0 0.95 1.35
ABC 150515P00067500 P 05/15/15 67.5 1.30 2.20
ABC 150515P00070000 P 05/15/15 70.0 1.80 2.80
ABC 150515P00072500 P 05/15/15 72.5 2.40 3.20
ABC 150515P00075000 P 05/15/15 75.0 3.40 4.50
ABC 150515P00077500 P 05/15/15 77.5 4.50 5.70
ABC 150515P00080000 P 05/15/15 80.0 5.60 7.30
ABC 150515P00082500 P 05/15/15 82.5 7.30 9.00
ABC 150515P00085000 P 05/15/15 85.0 9.00 10.00
ABC 150515P00090000 P 05/15/15 90.0 12.80 14.50
ABC 150515P00095000 P 05/15/15 95.0 17.50 19.10
ABC 160115C00042500 C 01/15/16 42.5 32.90 37.30
ABC 160115C00045000 C 01/15/16 45.0 30.40 34.80
ABC 160115C00047500 C 01/15/16 47.5 27.90 32.30
ABC 160115C00050000 C 01/15/16 50.0 25.50 29.80
ABC 160115C00055000 C 01/15/16 55.0 20.70 25.10
ABC 160115C00060000 C 01/15/16 60.0 16.60 19.50
ABC 160115C00065000 C 01/15/16 65.0 12.60 15.70
ABC 160115C00067500 C 01/15/16 67.5 10.60 13.80
ABC 160115C00070000 C 01/15/16 70.0 8.40 12.60
ABC 160115C00072500 C 01/15/16 72.5 8.00 10.00
ABC 160115C00075000 C 01/15/16 75.0 6.50 8.50
ABC 160115C00077500 C 01/15/16 77.5 5.10 7.20
ABC 160115C00080000 C 01/15/16 80.0 3.40 6.20
ABC 160115C00082500 C 01/15/16 82.5 3.20 5.10
ABC 160115C00085000 C 01/15/16 85.0 2.55 4.20
ABC 160115C00090000 C 01/15/16 90.0 0.50 3.90
ABC 160115C00095000 C 01/15/16 95.0 0.80 2.40
ABC 160115C00100000 C 01/15/16 100.0 0.25 2.40
ABC 160115C00105000 C 01/15/16 105.0 0.00 1.35
ABC 160115P00042500 P 01/15/16 42.5 0.00 1.00
ABC 160115P00045000 P 01/15/16 45.0 0.00 1.00
ABC 160115P00047500 P 01/15/16 47.5 0.00 1.00
ABC 160115P00050000 P 01/15/16 50.0 0.10 1.15
ABC 160115P00055000 P 01/15/16 55.0 0.10 1.85
ABC 160115P00060000 P 01/15/16 60.0 1.10 2.90
ABC 160115P00065000 P 01/15/16 65.0 2.05 2.90
ABC 160115P00067500 P 01/15/16 67.5 2.40 4.10
ABC 160115P00070000 P 01/15/16 70.0 3.40 4.80
ABC 160115P00072500 P 01/15/16 72.5 2.90 7.10
ABC 160115P00075000 P 01/15/16 75.0 4.30 7.70
ABC 160115P00077500 P 01/15/16 77.5 5.10 8.20
ABC 160115P00080000 P 01/15/16 80.0 7.30 9.60
ABC 160115P00082500 P 01/15/16 82.5 8.00 12.30
ABC 160115P00085000 P 01/15/16 85.0 10.00 13.30
ABC 160115P00090000 P 01/15/16 90.0 14.00 17.80
ABC 160115P00095000 P 01/15/16 95.0 17.50 21.90
ABC 160115P00100000 P 01/15/16 100.0 23.00 25.10
ABC 160115P00105000 P 01/15/16 105.0 26.60 30.70
ABC 170120C00040000 C 01/20/17 40.0 35.40 39.60
ABC 170120C00042500 C 01/20/17 42.5 33.00 37.40
ABC 170120C00045000 C 01/20/17 45.0 30.60 35.00
ABC 170120C00047500 C 01/20/17 47.5 28.30 32.60
ABC 170120C00050000 C 01/20/17 50.0 26.00 30.30
ABC 170120C00055000 C 01/20/17 55.0 21.70 25.80
ABC 170120C00060000 C 01/20/17 60.0 18.30 21.40
ABC 170120C00065000 C 01/20/17 65.0 14.20 17.90
ABC 170120C00067500 C 01/20/17 67.5 13.50 16.00
ABC 170120C00070000 C 01/20/17 70.0 11.00 15.40
ABC 170120C00072500 C 01/20/17 72.5 10.10 13.20
ABC 170120C00075000 C 01/20/17 75.0 8.60 11.40
ABC 170120C00077500 C 01/20/17 77.5 8.20 10.60
ABC 170120C00080000 C 01/20/17 80.0 7.10 10.10
ABC 170120C00082500 C 01/20/17 82.5 5.10 9.10
ABC 170120C00085000 C 01/20/17 85.0 5.20 7.80
ABC 170120C00090000 C 01/20/17 90.0 3.90 5.90
ABC 170120C00095000 C 01/20/17 95.0 2.60 4.60
ABC 170120C00100000 C 01/20/17 100.0 2.00 4.40
ABC 170120C00105000 C 01/20/17 105.0 1.35 2.30
ABC 170120C00110000 C 01/20/17 110.0 0.80 2.40
ABC 170120C00115000 C 01/20/17 115.0 0.45 1.40
ABC 170120P00040000 P 01/20/17 40.0 0.15 1.15
ABC 170120P00042500 P 01/20/17 42.5 0.35 1.30
ABC 170120P00045000 P 01/20/17 45.0 0.55 1.55
ABC 170120P00047500 P 01/20/17 47.5 0.00 1.80
ABC 170120P00050000 P 01/20/17 50.0 1.05 2.80
ABC 170120P00055000 P 01/20/17 55.0 1.80 4.40
ABC 170120P00060000 P 01/20/17 60.0 2.60 4.20
ABC 170120P00065000 P 01/20/17 65.0 4.10 5.70
ABC 170120P00067500 P 01/20/17 67.5 4.90 6.80
ABC 170120P00070000 P 01/20/17 70.0 5.10 8.30
ABC 170120P00072500 P 01/20/17 72.5 6.70 9.00
ABC 170120P00075000 P 01/20/17 75.0 7.90 11.10
ABC 170120P00077500 P 01/20/17 77.5 9.20 12.50
ABC 170120P00080000 P 01/20/17 80.0 10.10 12.40
ABC 170120P00082500 P 01/20/17 82.5 11.20 14.30
ABC 170120P00085000 P 01/20/17 85.0 12.40 16.30
ABC 170120P00090000 P 01/20/17 90.0 15.90 19.40
ABC 170120P00095000 P 01/20/17 95.0 19.60 23.20
ABC 170120P00100000 P 01/20/17 100.0 23.70 27.70
ABC 170120P00105000 P 01/20/17 105.0 28.60 32.20
ABC 170120P00110000 P 01/20/17 110.0 32.50 36.50
ABC 170120P00115000 P 01/20/17 115.0 37.10 41.00

OPRA data is delayed 15 minutes.