Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-05-24)Premium Content

Amerisourcebergen Corp (ABC)
As of May 22 2013 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABC 130622C00030000 C 06/22/13 30.0 22.70 26.20
ABC 130622C00035000 C 06/22/13 35.0 17.90 19.80
ABC 130622C00040000 C 06/22/13 40.0 12.90 14.80
ABC 130622C00045000 C 06/22/13 45.0 8.10 9.80
ABC 130622C00050000 C 06/22/13 50.0 4.50 4.70
ABC 130622C00055000 C 06/22/13 55.0 0.70 0.80
ABC 130622C00060000 C 06/22/13 60.0 0.00 0.05
ABC 130622C00065000 C 06/22/13 65.0 0.00 0.10
ABC 130622C00070000 C 06/22/13 70.0 0.00 0.10
ABC 130622C00075000 C 06/22/13 75.0 0.00 0.25
ABC 130622C00080000 C 06/22/13 80.0 0.00 0.25
ABC 130622P00030000 P 06/22/13 30.0 0.00 0.25
ABC 130622P00035000 P 06/22/13 35.0 0.00 0.05
ABC 130622P00040000 P 06/22/13 40.0 0.00 0.10
ABC 130622P00045000 P 06/22/13 45.0 0.00 0.15
ABC 130622P00050000 P 06/22/13 50.0 0.10 0.15
ABC 130622P00055000 P 06/22/13 55.0 1.25 1.35
ABC 130622P00060000 P 06/22/13 60.0 4.80 5.80
ABC 130622P00065000 P 06/22/13 65.0 8.50 12.00
ABC 130622P00070000 P 06/22/13 70.0 13.20 17.30
ABC 130622P00075000 P 06/22/13 75.0 18.20 22.50
ABC 130622P00080000 P 06/22/13 80.0 23.20 27.00
ABC 130720C00030000 C 07/20/13 30.0 22.90 26.70
ABC 130720C00035000 C 07/20/13 35.0 18.10 21.80
ABC 130720C00040000 C 07/20/13 40.0 13.10 16.50
ABC 130720C00045000 C 07/20/13 45.0 8.00 11.30
ABC 130720C00050000 C 07/20/13 50.0 4.60 4.90
ABC 130720C00055000 C 07/20/13 55.0 1.15 1.25
ABC 130720C00060000 C 07/20/13 60.0 0.10 0.15
ABC 130720C00065000 C 07/20/13 65.0 0.00 0.15
ABC 130720C00070000 C 07/20/13 70.0 0.00 0.15
ABC 130720C00075000 C 07/20/13 75.0 0.00 0.15
ABC 130720C00080000 C 07/20/13 80.0 0.00 0.15
ABC 130720P00030000 P 07/20/13 30.0 0.00 0.15
ABC 130720P00035000 P 07/20/13 35.0 0.00 0.15
ABC 130720P00040000 P 07/20/13 40.0 0.00 0.15
ABC 130720P00045000 P 07/20/13 45.0 0.00 0.15
ABC 130720P00050000 P 07/20/13 50.0 0.30 0.35
ABC 130720P00055000 P 07/20/13 55.0 1.70 1.80
ABC 130720P00060000 P 07/20/13 60.0 5.00 5.80
ABC 130720P00065000 P 07/20/13 65.0 9.00 10.80
ABC 130720P00070000 P 07/20/13 70.0 13.40 17.00
ABC 130720P00075000 P 07/20/13 75.0 18.30 22.30
ABC 130720P00080000 P 07/20/13 80.0 23.30 27.20
ABC 130817C00026000 C 08/17/13 26.0 26.60 30.80
ABC 130817C00027000 C 08/17/13 27.0 25.60 29.80
ABC 130817C00028000 C 08/17/13 28.0 24.80 28.80
ABC 130817C00029000 C 08/17/13 29.0 23.80 27.80
ABC 130817C00030000 C 08/17/13 30.0 22.80 26.70
ABC 130817C00031000 C 08/17/13 31.0 21.90 25.80
ABC 130817C00032000 C 08/17/13 32.0 20.90 24.80
ABC 130817C00033000 C 08/17/13 33.0 19.60 23.20
ABC 130817C00034000 C 08/17/13 34.0 18.70 22.20
ABC 130817C00035000 C 08/17/13 35.0 18.10 21.60
ABC 130817C00036000 C 08/17/13 36.0 17.30 20.20
ABC 130817C00037000 C 08/17/13 37.0 16.00 19.80
ABC 130817C00038000 C 08/17/13 38.0 15.10 18.50
ABC 130817C00039000 C 08/17/13 39.0 14.10 17.50
ABC 130817C00040000 C 08/17/13 40.0 14.30 15.30
ABC 130817C00041000 C 08/17/13 41.0 12.00 15.50
ABC 130817C00042000 C 08/17/13 42.0 11.00 14.50
ABC 130817C00043000 C 08/17/13 43.0 10.10 13.50
ABC 130817C00044000 C 08/17/13 44.0 10.40 11.10
ABC 130817C00045000 C 08/17/13 45.0 8.10 11.60
ABC 130817C00046000 C 08/17/13 46.0 7.20 10.60
ABC 130817C00047000 C 08/17/13 47.0 7.60 8.50
ABC 130817C00048000 C 08/17/13 48.0 6.70 7.30
ABC 130817C00049000 C 08/17/13 49.0 5.80 6.20
ABC 130817C00050000 C 08/17/13 50.0 5.00 5.20
ABC 130817C00055000 C 08/17/13 55.0 1.70 1.80
ABC 130817C00060000 C 08/17/13 60.0 0.30 0.40
ABC 130817C00065000 C 08/17/13 65.0 0.00 0.15
ABC 130817C00070000 C 08/17/13 70.0 0.00 0.20
ABC 130817C00075000 C 08/17/13 75.0 0.00 0.20
ABC 130817P00026000 P 08/17/13 26.0 0.00 0.20
ABC 130817P00027000 P 08/17/13 27.0 0.00 0.20
ABC 130817P00028000 P 08/17/13 28.0 0.00 0.20
ABC 130817P00029000 P 08/17/13 29.0 0.00 0.20
ABC 130817P00030000 P 08/17/13 30.0 0.00 0.20
ABC 130817P00031000 P 08/17/13 31.0 0.00 0.20
ABC 130817P00032000 P 08/17/13 32.0 0.00 0.20
ABC 130817P00033000 P 08/17/13 33.0 0.00 0.25
ABC 130817P00034000 P 08/17/13 34.0 0.00 0.25
ABC 130817P00035000 P 08/17/13 35.0 0.00 0.25
ABC 130817P00036000 P 08/17/13 36.0 0.00 0.25
ABC 130817P00037000 P 08/17/13 37.0 0.00 0.25
ABC 130817P00038000 P 08/17/13 38.0 0.00 0.20
ABC 130817P00039000 P 08/17/13 39.0 0.00 0.20
ABC 130817P00040000 P 08/17/13 40.0 0.00 0.25
ABC 130817P00041000 P 08/17/13 41.0 0.00 0.25
ABC 130817P00042000 P 08/17/13 42.0 0.00 0.25
ABC 130817P00043000 P 08/17/13 43.0 0.05 0.20
ABC 130817P00044000 P 08/17/13 44.0 0.05 0.25
ABC 130817P00045000 P 08/17/13 45.0 0.15 0.25
ABC 130817P00046000 P 08/17/13 46.0 0.10 0.35
ABC 130817P00047000 P 08/17/13 47.0 0.25 0.35
ABC 130817P00048000 P 08/17/13 48.0 0.35 0.45
ABC 130817P00049000 P 08/17/13 49.0 0.45 0.60
ABC 130817P00050000 P 08/17/13 50.0 0.65 0.75
ABC 130817P00055000 P 08/17/13 55.0 2.35 2.45
ABC 130817P00060000 P 08/17/13 60.0 5.40 6.90
ABC 130817P00065000 P 08/17/13 65.0 10.00 12.20
ABC 130817P00070000 P 08/17/13 70.0 14.90 16.30
ABC 130817P00075000 P 08/17/13 75.0 18.40 22.30
ABC 131116C00030000 C 11/16/13 30.0 23.10 26.80
ABC 131116C00035000 C 11/16/13 35.0 18.00 21.10
ABC 131116C00040000 C 11/16/13 40.0 13.20 15.20
ABC 131116C00041000 C 11/16/13 41.0 13.50 13.70
ABC 131116C00042000 C 11/16/13 42.0 12.40 13.10
ABC 131116C00043000 C 11/16/13 43.0 10.20 12.50
ABC 131116C00044000 C 11/16/13 44.0 10.40 11.10
ABC 131116C00045000 C 11/16/13 45.0 8.40 11.80
ABC 131116C00046000 C 11/16/13 46.0 7.60 9.70
ABC 131116C00047000 C 11/16/13 47.0 7.60 8.50
ABC 131116C00048000 C 11/16/13 48.0 7.10 7.50
ABC 131116C00049000 C 11/16/13 49.0 6.30 6.50
ABC 131116C00050000 C 11/16/13 50.0 5.50 5.70
ABC 131116C00055000 C 11/16/13 55.0 2.45 2.60
ABC 131116C00060000 C 11/16/13 60.0 0.85 1.00
ABC 131116C00065000 C 11/16/13 65.0 0.25 0.35
ABC 131116C00070000 C 11/16/13 70.0 0.05 0.25
ABC 131116C00075000 C 11/16/13 75.0 0.00 0.25
ABC 131116P00030000 P 11/16/13 30.0 0.00 0.25
ABC 131116P00035000 P 11/16/13 35.0 0.00 0.25
ABC 131116P00040000 P 11/16/13 40.0 0.00 0.35
ABC 131116P00041000 P 11/16/13 41.0 0.00 0.40
ABC 131116P00042000 P 11/16/13 42.0 0.00 0.45
ABC 131116P00043000 P 11/16/13 43.0 0.05 0.50
ABC 131116P00044000 P 11/16/13 44.0 0.25 0.55
ABC 131116P00045000 P 11/16/13 45.0 0.45 0.55
ABC 131116P00046000 P 11/16/13 46.0 0.50 0.75
ABC 131116P00047000 P 11/16/13 47.0 0.65 0.85
ABC 131116P00048000 P 11/16/13 48.0 0.85 1.00
ABC 131116P00049000 P 11/16/13 49.0 1.05 1.25
ABC 131116P00050000 P 11/16/13 50.0 1.30 1.45
ABC 131116P00055000 P 11/16/13 55.0 3.30 3.50
ABC 131116P00060000 P 11/16/13 60.0 5.50 7.00
ABC 131116P00065000 P 11/16/13 65.0 9.20 12.60
ABC 131116P00070000 P 11/16/13 70.0 14.00 17.40
ABC 131116P00075000 P 11/16/13 75.0 20.10 21.20
ABC 140118C00020000 C 01/18/14 20.0 34.20 34.70
ABC 140118C00023000 C 01/18/14 23.0 31.20 31.70
ABC 140118C00025000 C 01/18/14 25.0 29.20 29.80
ABC 140118C00028000 C 01/18/14 28.0 26.10 26.70
ABC 140118C00030000 C 01/18/14 30.0 24.30 24.70
ABC 140118C00033000 C 01/18/14 33.0 21.40 21.60
ABC 140118C00035000 C 01/18/14 35.0 19.40 19.60
ABC 140118C00037000 C 01/18/14 37.0 17.40 17.80
ABC 140118C00040000 C 01/18/14 40.0 14.40 14.90
ABC 140118C00042000 C 01/18/14 42.0 12.60 12.80
ABC 140118C00045000 C 01/18/14 45.0 9.80 10.10
ABC 140118C00047000 C 01/18/14 47.0 8.10 8.40
ABC 140118C00050000 C 01/18/14 50.0 5.80 6.00
ABC 140118C00055000 C 01/18/14 55.0 3.00 3.10
ABC 140118C00060000 C 01/18/14 60.0 1.20 1.35
ABC 140118C00065000 C 01/18/14 65.0 0.40 0.55
ABC 140118C00070000 C 01/18/14 70.0 0.10 0.25
ABC 140118C00075000 C 01/18/14 75.0 0.00 0.15
ABC 140118C00080000 C 01/18/14 80.0 0.00 0.10
ABC 140118P00020000 P 01/18/14 20.0 0.00 0.10
ABC 140118P00023000 P 01/18/14 23.0 0.00 0.10
ABC 140118P00025000 P 01/18/14 25.0 0.00 0.10
ABC 140118P00028000 P 01/18/14 28.0 0.00 0.15
ABC 140118P00030000 P 01/18/14 30.0 0.00 0.15
ABC 140118P00033000 P 01/18/14 33.0 0.05 0.20
ABC 140118P00035000 P 01/18/14 35.0 0.10 0.20
ABC 140118P00037000 P 01/18/14 37.0 0.20 0.25
ABC 140118P00040000 P 01/18/14 40.0 0.25 0.35
ABC 140118P00042000 P 01/18/14 42.0 0.35 0.50
ABC 140118P00045000 P 01/18/14 45.0 0.65 0.80
ABC 140118P00047000 P 01/18/14 47.0 0.95 1.15
ABC 140118P00050000 P 01/18/14 50.0 1.70 1.85
ABC 140118P00055000 P 01/18/14 55.0 3.80 3.90
ABC 140118P00060000 P 01/18/14 60.0 7.00 7.30
ABC 140118P00065000 P 01/18/14 65.0 11.20 11.50
ABC 140118P00070000 P 01/18/14 70.0 15.90 16.20
ABC 140118P00075000 P 01/18/14 75.0 20.50 21.20
ABC 140118P00080000 P 01/18/14 80.0 25.40 26.10