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 Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABC 141220C00047500 C 12/20/14 47.5 40.40 44.20
ABC 141220C00050000 C 12/20/14 50.0 38.00 41.70
ABC 141220C00055000 C 12/20/14 55.0 33.30 36.70
ABC 141220C00060000 C 12/20/14 60.0 28.40 31.70
ABC 141220C00065000 C 12/20/14 65.0 23.60 26.70
ABC 141220C00067500 C 12/20/14 67.5 21.00 24.20
ABC 141220C00070000 C 12/20/14 70.0 18.80 20.40
ABC 141220C00072500 C 12/20/14 72.5 16.40 17.90
ABC 141220C00075000 C 12/20/14 75.0 14.40 16.20
ABC 141220C00077500 C 12/20/14 77.5 11.90 13.10
ABC 141220C00080000 C 12/20/14 80.0 9.40 11.30
ABC 141220C00082500 C 12/20/14 82.5 7.10 8.00
ABC 141220C00085000 C 12/20/14 85.0 4.80 5.70
ABC 141220C00087500 C 12/20/14 87.5 2.85 3.50
ABC 141220C00090000 C 12/20/14 90.0 1.50 1.75
ABC 141220C00092500 C 12/20/14 92.5 0.55 0.75
ABC 141220C00095000 C 12/20/14 95.0 0.15 0.45
ABC 141220C00097500 C 12/20/14 97.5 0.00 0.20
ABC 141220C00100000 C 12/20/14 100.0 0.00 0.15
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 0.30
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 0.10
ABC 141220P00082500 P 12/20/14 82.5 0.05 0.20
ABC 141220P00085000 P 12/20/14 85.0 0.25 0.50
ABC 141220P00087500 P 12/20/14 87.5 0.60 0.80
ABC 141220P00090000 P 12/20/14 90.0 1.50 1.60
ABC 141220P00092500 P 12/20/14 92.5 3.00 3.70
ABC 141220P00095000 P 12/20/14 95.0 4.40 5.80
ABC 141220P00097500 P 12/20/14 97.5 7.30 8.20
ABC 141220P00100000 P 12/20/14 100.0 9.70 10.70
ABC 150117C00070000 C 01/17/15 70.0 19.40 21.60
ABC 150117C00075000 C 01/17/15 75.0 14.30 15.50
ABC 150117C00080000 C 01/17/15 80.0 9.70 10.60
ABC 150117C00082500 C 01/17/15 82.5 7.50 8.30
ABC 150117C00085000 C 01/17/15 85.0 5.30 6.10
ABC 150117C00087500 C 01/17/15 87.5 3.50 4.20
ABC 150117C00090000 C 01/17/15 90.0 2.10 2.70
ABC 150117C00092500 C 01/17/15 92.5 1.10 1.45
ABC 150117C00095000 C 01/17/15 95.0 0.55 0.75
ABC 150117C00097500 C 01/17/15 97.5 0.20 0.45
ABC 150117C00100000 C 01/17/15 100.0 0.05 0.30
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 0.05 0.30
ABC 150117P00080000 P 01/17/15 80.0 0.15 0.40
ABC 150117P00082500 P 01/17/15 82.5 0.35 0.60
ABC 150117P00085000 P 01/17/15 85.0 0.70 0.95
ABC 150117P00087500 P 01/17/15 87.5 1.05 1.65
ABC 150117P00090000 P 01/17/15 90.0 2.10 2.70
ABC 150117P00092500 P 01/17/15 92.5 3.60 4.30
ABC 150117P00095000 P 01/17/15 95.0 5.40 6.20
ABC 150117P00097500 P 01/17/15 97.5 7.50 8.40
ABC 150117P00100000 P 01/17/15 100.0 9.70 10.80
ABC 150117P00105000 P 01/17/15 105.0 13.90 15.70
ABC 150117P00110000 P 01/17/15 110.0 18.70 20.70
ABC 150117P00115000 P 01/17/15 115.0 23.30 25.80
ABC 150117P00120000 P 01/17/15 120.0 29.50 31.20
ABC 150220C00047500 C 02/20/15 47.5 40.50 44.20
ABC 150220C00050000 C 02/20/15 50.0 38.60 41.70
ABC 150220C00055000 C 02/20/15 55.0 34.20 35.80
ABC 150220C00060000 C 02/20/15 60.0 29.20 31.30
ABC 150220C00062500 C 02/20/15 62.5 26.90 28.00
ABC 150220C00065000 C 02/20/15 65.0 23.80 26.80
ABC 150220C00067500 C 02/20/15 67.5 21.60 24.30
ABC 150220C00070000 C 02/20/15 70.0 19.40 20.60
ABC 150220C00072500 C 02/20/15 72.5 17.10 18.20
ABC 150220C00075000 C 02/20/15 75.0 14.80 15.80
ABC 150220C00077500 C 02/20/15 77.5 12.30 13.40
ABC 150220C00080000 C 02/20/15 80.0 10.10 11.10
ABC 150220C00082500 C 02/20/15 82.5 8.00 8.70
ABC 150220C00085000 C 02/20/15 85.0 6.00 6.70
ABC 150220C00087500 C 02/20/15 87.5 4.30 4.80
ABC 150220C00090000 C 02/20/15 90.0 2.95 3.40
ABC 150220C00092500 C 02/20/15 92.5 1.90 2.40
ABC 150220C00095000 C 02/20/15 95.0 1.20 1.45
ABC 150220C00097500 C 02/20/15 97.5 0.65 0.90
ABC 150220C00100000 C 02/20/15 100.0 0.35 0.60
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 0.05 0.30
ABC 150220P00070000 P 02/20/15 70.0 0.10 0.35
ABC 150220P00072500 P 02/20/15 72.5 0.10 0.35
ABC 150220P00075000 P 02/20/15 75.0 0.25 0.50
ABC 150220P00077500 P 02/20/15 77.5 0.40 0.65
ABC 150220P00080000 P 02/20/15 80.0 0.65 0.90
ABC 150220P00082500 P 02/20/15 82.5 1.00 1.25
ABC 150220P00085000 P 02/20/15 85.0 1.50 1.80
ABC 150220P00087500 P 02/20/15 87.5 2.15 2.60
ABC 150220P00090000 P 02/20/15 90.0 3.20 3.80
ABC 150220P00092500 P 02/20/15 92.5 4.60 5.30
ABC 150220P00095000 P 02/20/15 95.0 6.30 7.10
ABC 150220P00097500 P 02/20/15 97.5 8.30 9.10
ABC 150220P00100000 P 02/20/15 100.0 9.90 11.70
ABC 150515C00047500 C 05/15/15 47.5 40.60 44.80
ABC 150515C00050000 C 05/15/15 50.0 38.10 42.00
ABC 150515C00055000 C 05/15/15 55.0 33.70 35.50
ABC 150515C00060000 C 05/15/15 60.0 28.40 32.10
ABC 150515C00065000 C 05/15/15 65.0 23.50 27.40
ABC 150515C00067500 C 05/15/15 67.5 21.10 24.60
ABC 150515C00070000 C 05/15/15 70.0 19.20 20.70
ABC 150515C00072500 C 05/15/15 72.5 16.40 19.10
ABC 150515C00075000 C 05/15/15 75.0 14.20 16.20
ABC 150515C00077500 C 05/15/15 77.5 12.90 14.00
ABC 150515C00080000 C 05/15/15 80.0 10.70 11.90
ABC 150515C00082500 C 05/15/15 82.5 8.20 9.80
ABC 150515C00085000 C 05/15/15 85.0 7.10 8.10
ABC 150515C00087500 C 05/15/15 87.5 5.40 6.50
ABC 150515C00090000 C 05/15/15 90.0 4.30 5.00
ABC 150515C00092500 C 05/15/15 92.5 3.30 3.90
ABC 150515C00095000 C 05/15/15 95.0 2.20 3.00
ABC 150515C00097500 C 05/15/15 97.5 1.60 2.15
ABC 150515C00100000 C 05/15/15 100.0 1.05 1.60
ABC 150515P00047500 P 05/15/15 47.5 0.00 0.25
ABC 150515P00050000 P 05/15/15 50.0 0.00 0.25
ABC 150515P00055000 P 05/15/15 55.0 0.00 0.25
ABC 150515P00060000 P 05/15/15 60.0 0.10 0.35
ABC 150515P00065000 P 05/15/15 65.0 0.15 0.40
ABC 150515P00067500 P 05/15/15 67.5 0.25 0.50
ABC 150515P00070000 P 05/15/15 70.0 0.45 0.70
ABC 150515P00072500 P 05/15/15 72.5 0.35 0.85
ABC 150515P00075000 P 05/15/15 75.0 0.55 1.10
ABC 150515P00077500 P 05/15/15 77.5 0.80 1.45
ABC 150515P00080000 P 05/15/15 80.0 1.30 1.90
ABC 150515P00082500 P 05/15/15 82.5 2.05 2.25
ABC 150515P00085000 P 05/15/15 85.0 2.45 3.30
ABC 150515P00087500 P 05/15/15 87.5 3.30 4.20
ABC 150515P00090000 P 05/15/15 90.0 4.40 5.40
ABC 150515P00092500 P 05/15/15 92.5 5.20 6.80
ABC 150515P00095000 P 05/15/15 95.0 7.20 8.50
ABC 150515P00097500 P 05/15/15 97.5 9.00 10.40
ABC 150515P00100000 P 05/15/15 100.0 9.70 12.30
ABC 160115C00040000 C 01/15/16 40.0 48.00 52.20
ABC 160115C00042500 C 01/15/16 42.5 45.50 49.70
ABC 160115C00045000 C 01/15/16 45.0 43.00 47.30
ABC 160115C00047500 C 01/15/16 47.5 40.50 44.80
ABC 160115C00050000 C 01/15/16 50.0 39.10 42.40
ABC 160115C00055000 C 01/15/16 55.0 34.20 37.50
ABC 160115C00060000 C 01/15/16 60.0 29.40 31.80
ABC 160115C00065000 C 01/15/16 65.0 24.70 27.80
ABC 160115C00067500 C 01/15/16 67.5 22.50 25.30
ABC 160115C00070000 C 01/15/16 70.0 20.50 22.50
ABC 160115C00072500 C 01/15/16 72.5 18.40 20.00
ABC 160115C00075000 C 01/15/16 75.0 16.40 18.00
ABC 160115C00077500 C 01/15/16 77.5 14.50 16.10
ABC 160115C00080000 C 01/15/16 80.0 13.40 14.80
ABC 160115C00082500 C 01/15/16 82.5 11.00 12.60
ABC 160115C00085000 C 01/15/16 85.0 9.70 10.80
ABC 160115C00087500 C 01/15/16 87.5 8.30 9.30
ABC 160115C00090000 C 01/15/16 90.0 7.10 8.10
ABC 160115C00092500 C 01/15/16 92.5 5.90 7.70
ABC 160115C00095000 C 01/15/16 95.0 4.50 6.60
ABC 160115C00097500 C 01/15/16 97.5 4.10 5.70
ABC 160115C00100000 C 01/15/16 100.0 3.30 4.80
ABC 160115C00105000 C 01/15/16 105.0 2.10 2.90
ABC 160115C00110000 C 01/15/16 110.0 1.05 2.45
ABC 160115C00115000 C 01/15/16 115.0 0.50 1.40
ABC 160115P00040000 P 01/15/16 40.0 0.00 1.00
ABC 160115P00042500 P 01/15/16 42.5 0.00 1.00
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 0.05 0.55
ABC 160115P00055000 P 01/15/16 55.0 0.25 0.75
ABC 160115P00060000 P 01/15/16 60.0 0.50 1.00
ABC 160115P00065000 P 01/15/16 65.0 0.95 1.45
ABC 160115P00067500 P 01/15/16 67.5 1.25 1.75
ABC 160115P00070000 P 01/15/16 70.0 1.60 2.10
ABC 160115P00072500 P 01/15/16 72.5 2.00 2.50
ABC 160115P00075000 P 01/15/16 75.0 2.30 3.10
ABC 160115P00077500 P 01/15/16 77.5 2.30 3.80
ABC 160115P00080000 P 01/15/16 80.0 3.00 4.40
ABC 160115P00082500 P 01/15/16 82.5 3.80 5.30
ABC 160115P00085000 P 01/15/16 85.0 4.40 6.30
ABC 160115P00087500 P 01/15/16 87.5 5.60 7.40
ABC 160115P00090000 P 01/15/16 90.0 6.80 8.60
ABC 160115P00092500 P 01/15/16 92.5 8.10 9.90
ABC 160115P00095000 P 01/15/16 95.0 8.90 11.60
ABC 160115P00097500 P 01/15/16 97.5 10.50 13.30
ABC 160115P00100000 P 01/15/16 100.0 12.20 15.00
ABC 160115P00105000 P 01/15/16 105.0 15.80 18.80
ABC 160115P00110000 P 01/15/16 110.0 21.20 23.20
ABC 160115P00115000 P 01/15/16 115.0 25.60 27.60
ABC 170120C00040000 C 01/20/17 40.0 48.00 52.20
ABC 170120C00042500 C 01/20/17 42.5 45.50 49.80
ABC 170120C00045000 C 01/20/17 45.0 43.00 47.30
ABC 170120C00047500 C 01/20/17 47.5 40.60 44.80
ABC 170120C00050000 C 01/20/17 50.0 38.10 42.40
ABC 170120C00055000 C 01/20/17 55.0 34.40 37.60
ABC 170120C00060000 C 01/20/17 60.0 30.00 33.20
ABC 170120C00065000 C 01/20/17 65.0 25.60 29.30
ABC 170120C00067500 C 01/20/17 67.5 23.60 27.40
ABC 170120C00070000 C 01/20/17 70.0 21.40 25.50
ABC 170120C00072500 C 01/20/17 72.5 20.00 23.60
ABC 170120C00075000 C 01/20/17 75.0 18.20 21.90
ABC 170120C00077500 C 01/20/17 77.5 16.60 19.80
ABC 170120C00080000 C 01/20/17 80.0 15.00 18.60
ABC 170120C00082500 C 01/20/17 82.5 13.60 16.70
ABC 170120C00085000 C 01/20/17 85.0 12.10 15.30
ABC 170120C00087500 C 01/20/17 87.5 10.80 14.00
ABC 170120C00090000 C 01/20/17 90.0 10.10 13.20
ABC 170120C00092500 C 01/20/17 92.5 9.00 10.50
ABC 170120C00095000 C 01/20/17 95.0 7.90 9.50
ABC 170120C00097500 C 01/20/17 97.5 7.00 9.00
ABC 170120C00100000 C 01/20/17 100.0 6.10 8.10
ABC 170120C00105000 C 01/20/17 105.0 4.70 6.00
ABC 170120C00110000 C 01/20/17 110.0 3.50 5.10
ABC 170120C00115000 C 01/20/17 115.0 2.50 4.90
ABC 170120C00120000 C 01/20/17 120.0 2.00 3.80
ABC 170120C00125000 C 01/20/17 125.0 1.40 3.50
ABC 170120C00130000 C 01/20/17 130.0 0.90 3.80
ABC 170120P00040000 P 01/20/17 40.0 0.25 0.75
ABC 170120P00042500 P 01/20/17 42.5 0.35 0.85
ABC 170120P00045000 P 01/20/17 45.0 0.50 1.00
ABC 170120P00047500 P 01/20/17 47.5 0.65 1.15
ABC 170120P00050000 P 01/20/17 50.0 0.80 1.35
ABC 170120P00055000 P 01/20/17 55.0 0.90 1.90
ABC 170120P00060000 P 01/20/17 60.0 1.70 2.50
ABC 170120P00065000 P 01/20/17 65.0 2.00 3.40
ABC 170120P00067500 P 01/20/17 67.5 2.75 3.90
ABC 170120P00070000 P 01/20/17 70.0 3.10 4.50
ABC 170120P00072500 P 01/20/17 72.5 3.50 5.30
ABC 170120P00075000 P 01/20/17 75.0 4.10 5.90
ABC 170120P00077500 P 01/20/17 77.5 4.90 7.10
ABC 170120P00080000 P 01/20/17 80.0 5.40 7.90
ABC 170120P00082500 P 01/20/17 82.5 6.40 9.50
ABC 170120P00085000 P 01/20/17 85.0 7.20 9.70
ABC 170120P00087500 P 01/20/17 87.5 8.40 10.90
ABC 170120P00090000 P 01/20/17 90.0 10.00 12.90
ABC 170120P00092500 P 01/20/17 92.5 12.10 13.70
ABC 170120P00095000 P 01/20/17 95.0 13.50 15.10
ABC 170120P00097500 P 01/20/17 97.5 14.00 17.20
ABC 170120P00100000 P 01/20/17 100.0 15.60 18.80
ABC 170120P00105000 P 01/20/17 105.0 19.00 22.20
ABC 170120P00110000 P 01/20/17 110.0 22.50 25.90
ABC 170120P00115000 P 01/20/17 115.0 26.60 30.20
ABC 170120P00120000 P 01/20/17 120.0 30.90 34.40
ABC 170120P00125000 P 01/20/17 125.0 35.30 38.60
ABC 170120P00130000 P 01/20/17 130.0 39.80 43.60

OPRA data is delayed 15 minutes.