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 30 2014 2:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABC 141122C00045000 C 11/22/14 45.0 38.50 40.00
ABC 141122C00047500 C 11/22/14 47.5 34.80 39.10
ABC 141122C00050000 C 11/22/14 50.0 32.90 35.00
ABC 141122C00055000 C 11/22/14 55.0 27.60 30.40
ABC 141122C00057500 C 11/22/14 57.5 25.00 28.70
ABC 141122C00060000 C 11/22/14 60.0 22.90 25.00
ABC 141122C00062500 C 11/22/14 62.5 20.10 22.50
ABC 141122C00065000 C 11/22/14 65.0 18.10 20.00
ABC 141122C00067500 C 11/22/14 67.5 16.20 17.50
ABC 141122C00070000 C 11/22/14 70.0 13.90 15.40
ABC 141122C00072500 C 11/22/14 72.5 11.50 12.50
ABC 141122C00075000 C 11/22/14 75.0 9.10 9.90
ABC 141122C00077500 C 11/22/14 77.5 6.70 7.80
ABC 141122C00080000 C 11/22/14 80.0 4.60 5.50
ABC 141122C00082500 C 11/22/14 82.5 2.05 3.30
ABC 141122C00085000 C 11/22/14 85.0 0.90 1.30
ABC 141122C00087500 C 11/22/14 87.5 0.00 0.75
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 0.05
ABC 141122P00065000 P 11/22/14 65.0 0.00 0.25
ABC 141122P00067500 P 11/22/14 67.5 0.00 0.25
ABC 141122P00070000 P 11/22/14 70.0 0.00 0.25
ABC 141122P00072500 P 11/22/14 72.5 0.00 0.25
ABC 141122P00075000 P 11/22/14 75.0 0.00 0.20
ABC 141122P00077500 P 11/22/14 77.5 0.00 0.15
ABC 141122P00080000 P 11/22/14 80.0 0.10 0.75
ABC 141122P00082500 P 11/22/14 82.5 0.50 1.40
ABC 141122P00085000 P 11/22/14 85.0 1.35 2.65
ABC 141122P00087500 P 11/22/14 87.5 3.00 5.00
ABC 141122P00090000 P 11/22/14 90.0 5.00 7.60
ABC 141220C00047500 C 12/20/14 47.5 35.20 38.60
ABC 141220C00050000 C 12/20/14 50.0 32.70 36.00
ABC 141220C00055000 C 12/20/14 55.0 27.70 30.40
ABC 141220C00060000 C 12/20/14 60.0 22.70 25.40
ABC 141220C00065000 C 12/20/14 65.0 17.90 20.40
ABC 141220C00067500 C 12/20/14 67.5 15.40 17.90
ABC 141220C00070000 C 12/20/14 70.0 12.70 15.40
ABC 141220C00072500 C 12/20/14 72.5 10.50 12.90
ABC 141220C00075000 C 12/20/14 75.0 8.90 10.30
ABC 141220C00077500 C 12/20/14 77.5 6.40 8.00
ABC 141220C00080000 C 12/20/14 80.0 4.60 5.90
ABC 141220C00082500 C 12/20/14 82.5 3.10 3.80
ABC 141220C00085000 C 12/20/14 85.0 1.35 2.30
ABC 141220C00087500 C 12/20/14 87.5 0.35 1.30
ABC 141220C00090000 C 12/20/14 90.0 0.15 0.65
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 0.00 0.25
ABC 141220P00067500 P 12/20/14 67.5 0.00 0.30
ABC 141220P00070000 P 12/20/14 70.0 0.00 0.35
ABC 141220P00072500 P 12/20/14 72.5 0.00 0.45
ABC 141220P00075000 P 12/20/14 75.0 0.10 0.55
ABC 141220P00077500 P 12/20/14 77.5 0.30 0.90
ABC 141220P00080000 P 12/20/14 80.0 0.60 1.40
ABC 141220P00082500 P 12/20/14 82.5 1.30 2.00
ABC 141220P00085000 P 12/20/14 85.0 2.20 3.60
ABC 141220P00087500 P 12/20/14 87.5 3.60 6.10
ABC 141220P00090000 P 12/20/14 90.0 5.40 8.10
ABC 141220P00095000 P 12/20/14 95.0 9.90 12.70
ABC 150220C00047500 C 02/20/15 47.5 35.30 38.60
ABC 150220C00050000 C 02/20/15 50.0 32.20 35.30
ABC 150220C00055000 C 02/20/15 55.0 28.20 31.10
ABC 150220C00060000 C 02/20/15 60.0 22.80 25.60
ABC 150220C00062500 C 02/20/15 62.5 20.40 23.20
ABC 150220C00065000 C 02/20/15 65.0 18.40 20.70
ABC 150220C00067500 C 02/20/15 67.5 16.00 18.30
ABC 150220C00070000 C 02/20/15 70.0 13.40 15.90
ABC 150220C00072500 C 02/20/15 72.5 11.00 13.50
ABC 150220C00075000 C 02/20/15 75.0 9.60 11.10
ABC 150220C00077500 C 02/20/15 77.5 7.10 8.80
ABC 150220C00080000 C 02/20/15 80.0 5.80 6.40
ABC 150220C00082500 C 02/20/15 82.5 3.80 5.10
ABC 150220C00085000 C 02/20/15 85.0 2.30 3.60
ABC 150220C00087500 C 02/20/15 87.5 1.00 2.50
ABC 150220C00090000 C 02/20/15 90.0 0.90 1.65
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 0.30
ABC 150220P00062500 P 02/20/15 62.5 0.00 0.35
ABC 150220P00065000 P 02/20/15 65.0 0.05 0.40
ABC 150220P00067500 P 02/20/15 67.5 0.25 0.55
ABC 150220P00070000 P 02/20/15 70.0 0.25 0.70
ABC 150220P00072500 P 02/20/15 72.5 0.40 0.95
ABC 150220P00075000 P 02/20/15 75.0 0.60 1.35
ABC 150220P00077500 P 02/20/15 77.5 0.95 1.95
ABC 150220P00080000 P 02/20/15 80.0 1.50 2.10
ABC 150220P00082500 P 02/20/15 82.5 2.20 3.40
ABC 150220P00085000 P 02/20/15 85.0 3.30 4.90
ABC 150220P00087500 P 02/20/15 87.5 4.70 7.20
ABC 150220P00090000 P 02/20/15 90.0 6.40 8.50
ABC 150515C00047500 C 05/15/15 47.5 35.10 38.60
ABC 150515C00050000 C 05/15/15 50.0 32.60 35.80
ABC 150515C00055000 C 05/15/15 55.0 27.60 31.00
ABC 150515C00060000 C 05/15/15 60.0 22.80 25.80
ABC 150515C00065000 C 05/15/15 65.0 17.90 20.80
ABC 150515C00067500 C 05/15/15 67.5 15.50 18.50
ABC 150515C00070000 C 05/15/15 70.0 13.20 16.00
ABC 150515C00072500 C 05/15/15 72.5 11.00 13.90
ABC 150515C00075000 C 05/15/15 75.0 9.60 11.90
ABC 150515C00077500 C 05/15/15 77.5 8.40 9.80
ABC 150515C00080000 C 05/15/15 80.0 5.20 8.30
ABC 150515C00082500 C 05/15/15 82.5 3.50 6.70
ABC 150515C00085000 C 05/15/15 85.0 4.00 5.30
ABC 150515C00087500 C 05/15/15 87.5 1.20 4.10
ABC 150515C00090000 C 05/15/15 90.0 0.40 2.95
ABC 150515C00095000 C 05/15/15 95.0 0.00 1.50
ABC 150515P00047500 P 05/15/15 47.5 0.00 1.60
ABC 150515P00050000 P 05/15/15 50.0 0.00 1.60
ABC 150515P00055000 P 05/15/15 55.0 0.00 1.95
ABC 150515P00060000 P 05/15/15 60.0 0.05 1.80
ABC 150515P00065000 P 05/15/15 65.0 0.25 1.00
ABC 150515P00067500 P 05/15/15 67.5 0.00 2.45
ABC 150515P00070000 P 05/15/15 70.0 0.00 2.75
ABC 150515P00072500 P 05/15/15 72.5 0.45 2.90
ABC 150515P00075000 P 05/15/15 75.0 1.20 2.65
ABC 150515P00077500 P 05/15/15 77.5 1.90 2.75
ABC 150515P00080000 P 05/15/15 80.0 2.70 4.60
ABC 150515P00082500 P 05/15/15 82.5 3.60 5.90
ABC 150515P00085000 P 05/15/15 85.0 4.70 7.40
ABC 150515P00087500 P 05/15/15 87.5 5.70 8.60
ABC 150515P00090000 P 05/15/15 90.0 7.50 10.20
ABC 150515P00095000 P 05/15/15 95.0 11.30 13.90
ABC 160115C00040000 C 01/15/16 40.0 42.00 46.90
ABC 160115C00042500 C 01/15/16 42.5 39.50 44.40
ABC 160115C00045000 C 01/15/16 45.0 37.20 41.70
ABC 160115C00047500 C 01/15/16 47.5 34.70 39.30
ABC 160115C00050000 C 01/15/16 50.0 32.30 36.10
ABC 160115C00055000 C 01/15/16 55.0 27.40 30.90
ABC 160115C00060000 C 01/15/16 60.0 22.50 25.90
ABC 160115C00065000 C 01/15/16 65.0 18.20 21.60
ABC 160115C00067500 C 01/15/16 67.5 16.00 19.40
ABC 160115C00070000 C 01/15/16 70.0 14.00 17.20
ABC 160115C00072500 C 01/15/16 72.5 12.10 15.30
ABC 160115C00075000 C 01/15/16 75.0 10.30 13.40
ABC 160115C00077500 C 01/15/16 77.5 8.60 11.80
ABC 160115C00080000 C 01/15/16 80.0 7.00 10.20
ABC 160115C00082500 C 01/15/16 82.5 5.60 8.90
ABC 160115C00085000 C 01/15/16 85.0 4.30 7.70
ABC 160115C00087500 C 01/15/16 87.5 3.20 6.70
ABC 160115C00090000 C 01/15/16 90.0 2.60 5.90
ABC 160115C00095000 C 01/15/16 95.0 0.80 4.90
ABC 160115C00100000 C 01/15/16 100.0 0.00 4.70
ABC 160115C00105000 C 01/15/16 105.0 0.00 3.60
ABC 160115P00040000 P 01/15/16 40.0 0.00 3.10
ABC 160115P00042500 P 01/15/16 42.5 0.00 3.20
ABC 160115P00045000 P 01/15/16 45.0 0.00 3.20
ABC 160115P00047500 P 01/15/16 47.5 0.00 3.30
ABC 160115P00050000 P 01/15/16 50.0 0.00 3.40
ABC 160115P00055000 P 01/15/16 55.0 0.00 3.70
ABC 160115P00060000 P 01/15/16 60.0 0.00 4.10
ABC 160115P00065000 P 01/15/16 65.0 0.00 4.00
ABC 160115P00067500 P 01/15/16 67.5 0.00 4.70
ABC 160115P00070000 P 01/15/16 70.0 2.00 5.00
ABC 160115P00072500 P 01/15/16 72.5 1.00 5.40
ABC 160115P00075000 P 01/15/16 75.0 1.90 6.10
ABC 160115P00077500 P 01/15/16 77.5 2.80 6.90
ABC 160115P00080000 P 01/15/16 80.0 4.00 7.90
ABC 160115P00082500 P 01/15/16 82.5 5.80 9.00
ABC 160115P00085000 P 01/15/16 85.0 7.40 10.30
ABC 160115P00087500 P 01/15/16 87.5 8.10 11.70
ABC 160115P00090000 P 01/15/16 90.0 9.90 13.00
ABC 160115P00095000 P 01/15/16 95.0 13.50 16.50
ABC 160115P00100000 P 01/15/16 100.0 17.30 20.50
ABC 160115P00105000 P 01/15/16 105.0 21.60 24.50
ABC 170120C00040000 C 01/20/17 40.0 42.10 46.90
ABC 170120C00042500 C 01/20/17 42.5 39.60 44.40
ABC 170120C00045000 C 01/20/17 45.0 37.30 41.50
ABC 170120C00047500 C 01/20/17 47.5 34.90 39.10
ABC 170120C00050000 C 01/20/17 50.0 32.50 36.60
ABC 170120C00055000 C 01/20/17 55.0 28.00 32.10
ABC 170120C00060000 C 01/20/17 60.0 23.60 27.40
ABC 170120C00065000 C 01/20/17 65.0 19.70 23.50
ABC 170120C00067500 C 01/20/17 67.5 17.70 21.60
ABC 170120C00070000 C 01/20/17 70.0 16.00 19.60
ABC 170120C00072500 C 01/20/17 72.5 14.20 18.30
ABC 170120C00075000 C 01/20/17 75.0 12.60 16.80
ABC 170120C00077500 C 01/20/17 77.5 11.20 15.40
ABC 170120C00080000 C 01/20/17 80.0 9.90 14.00
ABC 170120C00082500 C 01/20/17 82.5 8.80 12.70
ABC 170120C00085000 C 01/20/17 85.0 7.70 11.40
ABC 170120C00087500 C 01/20/17 87.5 6.60 10.30
ABC 170120C00090000 C 01/20/17 90.0 5.60 9.10
ABC 170120C00095000 C 01/20/17 95.0 3.70 7.30
ABC 170120C00100000 C 01/20/17 100.0 2.20 6.00
ABC 170120C00105000 C 01/20/17 105.0 1.10 5.00
ABC 170120C00110000 C 01/20/17 110.0 0.30 4.90
ABC 170120C00115000 C 01/20/17 115.0 0.00 4.90
ABC 170120P00040000 P 01/20/17 40.0 0.00 3.70
ABC 170120P00042500 P 01/20/17 42.5 0.00 4.60
ABC 170120P00045000 P 01/20/17 45.0 0.00 4.10
ABC 170120P00047500 P 01/20/17 47.5 0.00 5.00
ABC 170120P00050000 P 01/20/17 50.0 0.00 5.00
ABC 170120P00055000 P 01/20/17 55.0 0.00 4.50
ABC 170120P00060000 P 01/20/17 60.0 0.10 4.90
ABC 170120P00065000 P 01/20/17 65.0 1.30 5.30
ABC 170120P00067500 P 01/20/17 67.5 2.00 6.00
ABC 170120P00070000 P 01/20/17 70.0 2.80 6.80
ABC 170120P00072500 P 01/20/17 72.5 3.70 7.70
ABC 170120P00075000 P 01/20/17 75.0 4.70 8.70
ABC 170120P00077500 P 01/20/17 77.5 5.80 9.80
ABC 170120P00080000 P 01/20/17 80.0 7.00 11.00
ABC 170120P00082500 P 01/20/17 82.5 8.20 12.30
ABC 170120P00085000 P 01/20/17 85.0 9.60 13.60
ABC 170120P00087500 P 01/20/17 87.5 11.00 15.10
ABC 170120P00090000 P 01/20/17 90.0 12.60 16.60
ABC 170120P00095000 P 01/20/17 95.0 15.90 19.50
ABC 170120P00100000 P 01/20/17 100.0 19.20 22.70
ABC 170120P00105000 P 01/20/17 105.0 23.10 26.50
ABC 170120P00110000 P 01/20/17 110.0 27.20 31.00
ABC 170120P00115000 P 01/20/17 115.0 31.50 35.00

OPRA data is delayed 15 minutes.