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 (2015-02-20)Premium Content

Amerisourcebergen Corp (ABC)
As of Mar 5 2015 12:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABC 150320C00065000 C 03/20/15 65.0 36.70 39.30
ABC 150320C00070000 C 03/20/15 70.0 31.50 34.30
ABC 150320C00075000 C 03/20/15 75.0 26.50 29.30
ABC 150320C00080000 C 03/20/15 80.0 21.70 24.30
ABC 150320C00082500 C 03/20/15 82.5 19.00 21.80
ABC 150320C00085000 C 03/20/15 85.0 16.60 19.30
ABC 150320C00087500 C 03/20/15 87.5 13.90 18.20
ABC 150320C00090000 C 03/20/15 90.0 12.80 14.30
ABC 150320C00092500 C 03/20/15 92.5 9.00 11.40
ABC 150320C00095000 C 03/20/15 95.0 7.70 9.20
ABC 150320C00097500 C 03/20/15 97.5 4.10 6.70
ABC 150320C00100000 C 03/20/15 100.0 3.80 4.10
ABC 150320C00105000 C 03/20/15 105.0 0.60 0.75
ABC 150320C00110000 C 03/20/15 110.0 0.00 0.10
ABC 150320C00115000 C 03/20/15 115.0 0.00 0.60
ABC 150320C00120000 C 03/20/15 120.0 0.00 0.20
ABC 150320C00125000 C 03/20/15 125.0 0.00 0.20
ABC 150320P00065000 P 03/20/15 65.0 0.00 0.20
ABC 150320P00070000 P 03/20/15 70.0 0.00 0.60
ABC 150320P00075000 P 03/20/15 75.0 0.00 0.30
ABC 150320P00080000 P 03/20/15 80.0 0.00 0.60
ABC 150320P00082500 P 03/20/15 82.5 0.00 2.25
ABC 150320P00085000 P 03/20/15 85.0 0.00 0.45
ABC 150320P00087500 P 03/20/15 87.5 0.00 0.20
ABC 150320P00090000 P 03/20/15 90.0 0.00 0.40
ABC 150320P00092500 P 03/20/15 92.5 0.00 0.05
ABC 150320P00095000 P 03/20/15 95.0 0.00 0.10
ABC 150320P00097500 P 03/20/15 97.5 0.05 0.10
ABC 150320P00100000 P 03/20/15 100.0 0.25 0.40
ABC 150320P00105000 P 03/20/15 105.0 1.90 2.15
ABC 150320P00110000 P 03/20/15 110.0 4.30 8.60
ABC 150320P00115000 P 03/20/15 115.0 9.40 13.60
ABC 150320P00120000 P 03/20/15 120.0 14.40 18.50
ABC 150320P00125000 P 03/20/15 125.0 19.90 22.50
ABC 150417C00065000 C 04/17/15 65.0 36.60 40.70
ABC 150417C00070000 C 04/17/15 70.0 31.80 35.50
ABC 150417C00075000 C 04/17/15 75.0 28.10 30.70
ABC 150417C00080000 C 04/17/15 80.0 21.90 25.40
ABC 150417C00085000 C 04/17/15 85.0 16.50 20.80
ABC 150417C00090000 C 04/17/15 90.0 11.70 15.90
ABC 150417C00092500 C 04/17/15 92.5 10.30 13.10
ABC 150417C00095000 C 04/17/15 95.0 7.90 10.70
ABC 150417C00097500 C 04/17/15 97.5 6.50 6.90
ABC 150417C00100000 C 04/17/15 100.0 4.40 4.80
ABC 150417C00105000 C 04/17/15 105.0 1.45 1.65
ABC 150417C00110000 C 04/17/15 110.0 0.20 0.35
ABC 150417C00115000 C 04/17/15 115.0 0.00 0.25
ABC 150417C00120000 C 04/17/15 120.0 0.00 0.20
ABC 150417C00125000 C 04/17/15 125.0 0.00 0.60
ABC 150417C00130000 C 04/17/15 130.0 0.00 0.60
ABC 150417C00135000 C 04/17/15 135.0 0.00 0.20
ABC 150417C00140000 C 04/17/15 140.0 0.00 0.95
ABC 150417C00145000 C 04/17/15 145.0 0.00 0.60
ABC 150417P00065000 P 04/17/15 65.0 0.00 0.20
ABC 150417P00070000 P 04/17/15 70.0 0.00 0.20
ABC 150417P00075000 P 04/17/15 75.0 0.00 0.50
ABC 150417P00080000 P 04/17/15 80.0 0.00 0.20
ABC 150417P00085000 P 04/17/15 85.0 0.00 0.65
ABC 150417P00090000 P 04/17/15 90.0 0.05 0.25
ABC 150417P00092500 P 04/17/15 92.5 0.10 0.25
ABC 150417P00095000 P 04/17/15 95.0 0.25 0.35
ABC 150417P00097500 P 04/17/15 97.5 0.50 0.60
ABC 150417P00100000 P 04/17/15 100.0 0.90 1.05
ABC 150417P00105000 P 04/17/15 105.0 2.75 3.00
ABC 150417P00110000 P 04/17/15 110.0 6.40 6.80
ABC 150417P00115000 P 04/17/15 115.0 10.90 13.60
ABC 150417P00120000 P 04/17/15 120.0 14.40 18.50
ABC 150417P00125000 P 04/17/15 125.0 19.30 23.50
ABC 150417P00130000 P 04/17/15 130.0 24.60 28.00
ABC 150417P00135000 P 04/17/15 135.0 29.40 33.60
ABC 150417P00140000 P 04/17/15 140.0 34.40 38.50
ABC 150417P00145000 P 04/17/15 145.0 39.30 43.50
ABC 150515C00047500 C 05/15/15 47.5 53.90 58.30
ABC 150515C00050000 C 05/15/15 50.0 51.50 55.80
ABC 150515C00055000 C 05/15/15 55.0 46.40 50.80
ABC 150515C00060000 C 05/15/15 60.0 41.60 45.70
ABC 150515C00065000 C 05/15/15 65.0 36.60 40.90
ABC 150515C00067500 C 05/15/15 67.5 34.10 38.30
ABC 150515C00070000 C 05/15/15 70.0 31.50 35.80
ABC 150515C00072500 C 05/15/15 72.5 29.00 33.30
ABC 150515C00075000 C 05/15/15 75.0 26.60 30.70
ABC 150515C00077500 C 05/15/15 77.5 25.70 28.20
ABC 150515C00080000 C 05/15/15 80.0 21.60 25.00
ABC 150515C00082500 C 05/15/15 82.5 19.20 23.50
ABC 150515C00085000 C 05/15/15 85.0 16.80 20.90
ABC 150515C00087500 C 05/15/15 87.5 14.40 18.50
ABC 150515C00090000 C 05/15/15 90.0 12.00 16.00
ABC 150515C00092500 C 05/15/15 92.5 11.60 11.90
ABC 150515C00095000 C 05/15/15 95.0 9.30 9.70
ABC 150515C00097500 C 05/15/15 97.5 7.20 7.60
ABC 150515C00100000 C 05/15/15 100.0 5.40 5.70
ABC 150515C00105000 C 05/15/15 105.0 2.50 2.70
ABC 150515C00110000 C 05/15/15 110.0 0.80 1.00
ABC 150515C00115000 C 05/15/15 115.0 0.20 0.35
ABC 150515P00047500 P 05/15/15 47.5 0.00 1.35
ABC 150515P00050000 P 05/15/15 50.0 0.00 1.45
ABC 150515P00055000 P 05/15/15 55.0 0.00 2.60
ABC 150515P00060000 P 05/15/15 60.0 0.00 2.65
ABC 150515P00065000 P 05/15/15 65.0 0.00 0.45
ABC 150515P00067500 P 05/15/15 67.5 0.00 0.70
ABC 150515P00070000 P 05/15/15 70.0 0.00 1.50
ABC 150515P00072500 P 05/15/15 72.5 0.00 2.70
ABC 150515P00075000 P 05/15/15 75.0 0.00 1.60
ABC 150515P00077500 P 05/15/15 77.5 0.05 2.40
ABC 150515P00080000 P 05/15/15 80.0 0.00 0.25
ABC 150515P00082500 P 05/15/15 82.5 0.05 0.25
ABC 150515P00085000 P 05/15/15 85.0 0.10 0.25
ABC 150515P00087500 P 05/15/15 87.5 0.20 0.35
ABC 150515P00090000 P 05/15/15 90.0 0.30 0.45
ABC 150515P00092500 P 05/15/15 92.5 0.50 0.65
ABC 150515P00095000 P 05/15/15 95.0 0.85 0.95
ABC 150515P00097500 P 05/15/15 97.5 1.25 1.40
ABC 150515P00100000 P 05/15/15 100.0 1.90 2.05
ABC 150515P00105000 P 05/15/15 105.0 3.90 4.20
ABC 150515P00110000 P 05/15/15 110.0 7.20 7.60
ABC 150515P00115000 P 05/15/15 115.0 9.70 14.00
ABC 150821C00070000 C 08/21/15 70.0 32.40 34.20
ABC 150821C00075000 C 08/21/15 75.0 27.00 29.90
ABC 150821C00080000 C 08/21/15 80.0 21.80 25.20
ABC 150821C00082500 C 08/21/15 82.5 20.20 23.70
ABC 150821C00085000 C 08/21/15 85.0 17.60 21.20
ABC 150821C00087500 C 08/21/15 87.5 16.70 17.20
ABC 150821C00090000 C 08/21/15 90.0 14.50 15.00
ABC 150821C00092500 C 08/21/15 92.5 12.40 12.80
ABC 150821C00095000 C 08/21/15 95.0 10.40 10.80
ABC 150821C00097500 C 08/21/15 97.5 8.60 8.90
ABC 150821C00100000 C 08/21/15 100.0 6.90 7.20
ABC 150821C00105000 C 08/21/15 105.0 4.10 4.40
ABC 150821C00110000 C 08/21/15 110.0 2.20 2.45
ABC 150821C00115000 C 08/21/15 115.0 1.00 1.20
ABC 150821C00120000 C 08/21/15 120.0 0.40 0.60
ABC 150821P00070000 P 08/21/15 70.0 0.00 0.25
ABC 150821P00075000 P 08/21/15 75.0 0.10 0.25
ABC 150821P00080000 P 08/21/15 80.0 0.30 0.45
ABC 150821P00082500 P 08/21/15 82.5 0.40 0.60
ABC 150821P00085000 P 08/21/15 85.0 0.60 0.75
ABC 150821P00087500 P 08/21/15 87.5 0.85 1.00
ABC 150821P00090000 P 08/21/15 90.0 1.15 1.35
ABC 150821P00092500 P 08/21/15 92.5 1.55 1.75
ABC 150821P00095000 P 08/21/15 95.0 2.05 2.25
ABC 150821P00097500 P 08/21/15 97.5 2.70 2.90
ABC 150821P00100000 P 08/21/15 100.0 3.50 3.80
ABC 150821P00105000 P 08/21/15 105.0 5.70 6.00
ABC 150821P00110000 P 08/21/15 110.0 8.70 9.10
ABC 150821P00115000 P 08/21/15 115.0 12.50 12.90
ABC 150821P00120000 P 08/21/15 120.0 15.80 19.30
ABC 160115C00040000 C 01/15/16 40.0 61.50 65.80
ABC 160115C00042500 C 01/15/16 42.5 59.00 63.30
ABC 160115C00045000 C 01/15/16 45.0 56.50 60.80
ABC 160115C00047500 C 01/15/16 47.5 54.00 58.30
ABC 160115C00050000 C 01/15/16 50.0 51.50 55.80
ABC 160115C00055000 C 01/15/16 55.0 46.50 50.80
ABC 160115C00060000 C 01/15/16 60.0 41.50 45.90
ABC 160115C00065000 C 01/15/16 65.0 36.50 40.90
ABC 160115C00067500 C 01/15/16 67.5 34.00 38.50
ABC 160115C00070000 C 01/15/16 70.0 31.60 36.00
ABC 160115C00072500 C 01/15/16 72.5 29.20 33.60
ABC 160115C00075000 C 01/15/16 75.0 27.00 31.20
ABC 160115C00077500 C 01/15/16 77.5 24.50 28.90
ABC 160115C00080000 C 01/15/16 80.0 22.20 26.60
ABC 160115C00082500 C 01/15/16 82.5 22.00 22.50
ABC 160115C00085000 C 01/15/16 85.0 19.90 20.30
ABC 160115C00087500 C 01/15/16 87.5 17.80 18.20
ABC 160115C00090000 C 01/15/16 90.0 15.90 16.20
ABC 160115C00092500 C 01/15/16 92.5 13.80 14.30
ABC 160115C00095000 C 01/15/16 95.0 12.00 12.50
ABC 160115C00097500 C 01/15/16 97.5 10.40 10.80
ABC 160115C00100000 C 01/15/16 100.0 8.80 9.30
ABC 160115C00105000 C 01/15/16 105.0 6.20 6.60
ABC 160115C00110000 C 01/15/16 110.0 4.10 4.50
ABC 160115C00115000 C 01/15/16 115.0 2.60 2.95
ABC 160115C00120000 C 01/15/16 120.0 1.55 1.90
ABC 160115C00125000 C 01/15/16 125.0 0.85 1.10
ABC 160115C00130000 C 01/15/16 130.0 0.45 0.70
ABC 160115P00040000 P 01/15/16 40.0 0.00 0.40
ABC 160115P00042500 P 01/15/16 42.5 0.00 0.40
ABC 160115P00045000 P 01/15/16 45.0 0.00 0.80
ABC 160115P00047500 P 01/15/16 47.5 0.00 1.15
ABC 160115P00050000 P 01/15/16 50.0 0.00 2.70
ABC 160115P00055000 P 01/15/16 55.0 0.05 0.50
ABC 160115P00060000 P 01/15/16 60.0 0.10 0.25
ABC 160115P00065000 P 01/15/16 65.0 0.15 0.40
ABC 160115P00067500 P 01/15/16 67.5 0.20 0.45
ABC 160115P00070000 P 01/15/16 70.0 0.30 0.55
ABC 160115P00072500 P 01/15/16 72.5 0.45 0.70
ABC 160115P00075000 P 01/15/16 75.0 0.60 0.85
ABC 160115P00077500 P 01/15/16 77.5 0.80 1.05
ABC 160115P00080000 P 01/15/16 80.0 1.00 1.30
ABC 160115P00082500 P 01/15/16 82.5 1.30 1.55
ABC 160115P00085000 P 01/15/16 85.0 1.65 1.90
ABC 160115P00087500 P 01/15/16 87.5 2.05 2.30
ABC 160115P00090000 P 01/15/16 90.0 2.55 2.80
ABC 160115P00092500 P 01/15/16 92.5 3.10 3.50
ABC 160115P00095000 P 01/15/16 95.0 3.90 4.20
ABC 160115P00097500 P 01/15/16 97.5 4.70 5.00
ABC 160115P00100000 P 01/15/16 100.0 5.60 5.90
ABC 160115P00105000 P 01/15/16 105.0 7.90 8.30
ABC 160115P00110000 P 01/15/16 110.0 10.80 11.20
ABC 160115P00115000 P 01/15/16 115.0 14.20 14.70
ABC 160115P00120000 P 01/15/16 120.0 18.10 18.60
ABC 160115P00125000 P 01/15/16 125.0 22.40 22.90
ABC 160115P00130000 P 01/15/16 130.0 25.10 29.50
ABC 170120C00040000 C 01/20/17 40.0 61.20 65.80
ABC 170120C00042500 C 01/20/17 42.5 58.70 63.30
ABC 170120C00045000 C 01/20/17 45.0 56.00 60.80
ABC 170120C00047500 C 01/20/17 47.5 53.80 58.40
ABC 170120C00050000 C 01/20/17 50.0 51.30 55.90
ABC 170120C00055000 C 01/20/17 55.0 46.50 51.00
ABC 170120C00060000 C 01/20/17 60.0 41.70 46.20
ABC 170120C00065000 C 01/20/17 65.0 37.10 41.60
ABC 170120C00067500 C 01/20/17 67.5 35.00 39.40
ABC 170120C00070000 C 01/20/17 70.0 32.70 37.20
ABC 170120C00072500 C 01/20/17 72.5 32.60 33.20
ABC 170120C00075000 C 01/20/17 75.0 30.50 31.10
ABC 170120C00077500 C 01/20/17 77.5 28.40 29.00
ABC 170120C00080000 C 01/20/17 80.0 26.40 27.10
ABC 170120C00082500 C 01/20/17 82.5 24.50 25.10
ABC 170120C00085000 C 01/20/17 85.0 22.60 23.20
ABC 170120C00087500 C 01/20/17 87.5 20.80 21.40
ABC 170120C00090000 C 01/20/17 90.0 19.10 19.70
ABC 170120C00092500 C 01/20/17 92.5 17.40 18.10
ABC 170120C00095000 C 01/20/17 95.0 15.80 16.50
ABC 170120C00097500 C 01/20/17 97.5 14.40 15.00
ABC 170120C00100000 C 01/20/17 100.0 13.00 13.60
ABC 170120C00105000 C 01/20/17 105.0 10.40 11.10
ABC 170120C00110000 C 01/20/17 110.0 8.20 8.90
ABC 170120C00115000 C 01/20/17 115.0 6.40 7.10
ABC 170120C00120000 C 01/20/17 120.0 4.90 5.60
ABC 170120C00125000 C 01/20/17 125.0 3.70 4.30
ABC 170120C00130000 C 01/20/17 130.0 2.80 3.30
ABC 170120C00135000 C 01/20/17 135.0 2.00 2.55
ABC 170120C00140000 C 01/20/17 140.0 1.45 1.95
ABC 170120C00145000 C 01/20/17 145.0 1.00 1.45
ABC 170120C00150000 C 01/20/17 150.0 0.65 1.10
ABC 170120P00040000 P 01/20/17 40.0 0.15 0.30
ABC 170120P00042500 P 01/20/17 42.5 0.20 0.35
ABC 170120P00045000 P 01/20/17 45.0 0.25 0.45
ABC 170120P00047500 P 01/20/17 47.5 0.30 0.55
ABC 170120P00050000 P 01/20/17 50.0 0.35 0.65
ABC 170120P00055000 P 01/20/17 55.0 0.70 0.95
ABC 170120P00060000 P 01/20/17 60.0 0.90 1.25
ABC 170120P00065000 P 01/20/17 65.0 1.40 1.55
ABC 170120P00067500 P 01/20/17 67.5 1.60 1.95
ABC 170120P00070000 P 01/20/17 70.0 1.85 2.25
ABC 170120P00072500 P 01/20/17 72.5 2.15 2.60
ABC 170120P00075000 P 01/20/17 75.0 2.55 3.00
ABC 170120P00077500 P 01/20/17 77.5 2.95 3.50
ABC 170120P00080000 P 01/20/17 80.0 3.40 3.90
ABC 170120P00082500 P 01/20/17 82.5 3.90 4.40
ABC 170120P00085000 P 01/20/17 85.0 4.50 5.00
ABC 170120P00087500 P 01/20/17 87.5 5.20 5.70
ABC 170120P00090000 P 01/20/17 90.0 5.90 6.50
ABC 170120P00092500 P 01/20/17 92.5 6.70 7.30
ABC 170120P00095000 P 01/20/17 95.0 7.60 8.20
ABC 170120P00097500 P 01/20/17 97.5 8.60 9.20
ABC 170120P00100000 P 01/20/17 100.0 9.70 10.20
ABC 170120P00105000 P 01/20/17 105.0 12.10 12.60
ABC 170120P00110000 P 01/20/17 110.0 14.60 15.30
ABC 170120P00115000 P 01/20/17 115.0 17.80 18.50
ABC 170120P00120000 P 01/20/17 120.0 21.20 21.90
ABC 170120P00125000 P 01/20/17 125.0 25.00 25.60
ABC 170120P00130000 P 01/20/17 130.0 29.00 29.60
ABC 170120P00135000 P 01/20/17 135.0 33.20 33.90
ABC 170120P00140000 P 01/20/17 140.0 37.60 38.30
ABC 170120P00145000 P 01/20/17 145.0 40.30 44.90
ABC 170120P00150000 P 01/20/17 150.0 45.10 49.60

OPRA data is delayed 15 minutes.