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 (2016-05-20)Premium Content

Amerisourcebergen Corp (ABC)
As of Jul 28 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABC 160819C00055000 C 08/19/16 55.0 28.80 31.20
ABC 160819C00060000 C 08/19/16 60.0 22.90 26.50
ABC 160819C00065000 C 08/19/16 65.0 18.80 21.40
ABC 160819C00067500 C 08/19/16 67.5 16.60 18.40
ABC 160819C00070000 C 08/19/16 70.0 14.20 16.10
ABC 160819C00072500 C 08/19/16 72.5 11.70 12.80
ABC 160819C00075000 C 08/19/16 75.0 9.10 10.70
ABC 160819C00077500 C 08/19/16 77.5 6.90 8.20
ABC 160819C00080000 C 08/19/16 80.0 5.20 5.70
ABC 160819C00082500 C 08/19/16 82.5 3.40 3.70
ABC 160819C00085000 C 08/19/16 85.0 1.90 2.10
ABC 160819C00087500 C 08/19/16 87.5 0.85 1.00
ABC 160819C00090000 C 08/19/16 90.0 0.35 0.50
ABC 160819C00092500 C 08/19/16 92.5 0.10 0.20
ABC 160819C00095000 C 08/19/16 95.0 0.00 0.10
ABC 160819C00097500 C 08/19/16 97.5 0.00 0.10
ABC 160819C00100000 C 08/19/16 100.0 0.00 0.05
ABC 160819C00105000 C 08/19/16 105.0 0.00 0.05
ABC 160819C00110000 C 08/19/16 110.0 0.00 0.05
ABC 160819C00115000 C 08/19/16 115.0 0.00 0.05
ABC 160819C00120000 C 08/19/16 120.0 0.00 0.05
ABC 160819C00125000 C 08/19/16 125.0 0.00 0.05
ABC 160819C00130000 C 08/19/16 130.0 0.00 0.05
ABC 160819C00135000 C 08/19/16 135.0 0.00 0.05
ABC 160819C00140000 C 08/19/16 140.0 0.00 0.05
ABC 160819C00145000 C 08/19/16 145.0 0.00 0.05
ABC 160819C00150000 C 08/19/16 150.0 0.00 0.05
ABC 160819P00055000 P 08/19/16 55.0 0.00 0.05
ABC 160819P00060000 P 08/19/16 60.0 0.00 0.05
ABC 160819P00065000 P 08/19/16 65.0 0.00 0.10
ABC 160819P00067500 P 08/19/16 67.5 0.00 0.10
ABC 160819P00070000 P 08/19/16 70.0 0.00 0.15
ABC 160819P00072500 P 08/19/16 72.5 0.05 0.20
ABC 160819P00075000 P 08/19/16 75.0 0.10 0.20
ABC 160819P00077500 P 08/19/16 77.5 0.25 0.40
ABC 160819P00080000 P 08/19/16 80.0 0.60 0.70
ABC 160819P00082500 P 08/19/16 82.5 1.15 1.30
ABC 160819P00085000 P 08/19/16 85.0 2.10 2.35
ABC 160819P00087500 P 08/19/16 87.5 3.60 3.90
ABC 160819P00090000 P 08/19/16 90.0 5.50 5.90
ABC 160819P00092500 P 08/19/16 92.5 7.60 8.80
ABC 160819P00095000 P 08/19/16 95.0 10.00 11.50
ABC 160819P00097500 P 08/19/16 97.5 12.00 13.70
ABC 160819P00100000 P 08/19/16 100.0 14.30 16.50
ABC 160819P00105000 P 08/19/16 105.0 18.70 21.60
ABC 160819P00110000 P 08/19/16 110.0 23.70 26.20
ABC 160819P00115000 P 08/19/16 115.0 29.20 31.70
ABC 160819P00120000 P 08/19/16 120.0 33.70 36.70
ABC 160819P00125000 P 08/19/16 125.0 38.40 41.70
ABC 160819P00130000 P 08/19/16 130.0 43.40 46.70
ABC 160819P00135000 P 08/19/16 135.0 48.60 52.00
ABC 160819P00140000 P 08/19/16 140.0 53.80 56.80
ABC 160819P00145000 P 08/19/16 145.0 58.40 61.70
ABC 160819P00150000 P 08/19/16 150.0 64.10 66.90
ABC 160916C00045000 C 09/16/16 45.0 39.10 41.10
ABC 160916C00050000 C 09/16/16 50.0 33.60 36.50
ABC 160916C00055000 C 09/16/16 55.0 28.60 31.50
ABC 160916C00060000 C 09/16/16 60.0 24.10 26.10
ABC 160916C00065000 C 09/16/16 65.0 18.80 21.40
ABC 160916C00070000 C 09/16/16 70.0 13.90 15.90
ABC 160916C00075000 C 09/16/16 75.0 9.40 11.80
ABC 160916C00077500 C 09/16/16 77.5 7.70 8.10
ABC 160916C00080000 C 09/16/16 80.0 5.60 6.00
ABC 160916C00082500 C 09/16/16 82.5 3.70 4.10
ABC 160916C00085000 C 09/16/16 85.0 2.30 2.50
ABC 160916C00087500 C 09/16/16 87.5 1.25 1.45
ABC 160916C00090000 C 09/16/16 90.0 0.60 0.75
ABC 160916C00092500 C 09/16/16 92.5 0.25 0.40
ABC 160916C00095000 C 09/16/16 95.0 0.10 0.20
ABC 160916C00100000 C 09/16/16 100.0 0.00 0.10
ABC 160916C00105000 C 09/16/16 105.0 0.00 0.10
ABC 160916C00110000 C 09/16/16 110.0 0.00 0.05
ABC 160916C00115000 C 09/16/16 115.0 0.00 0.05
ABC 160916C00120000 C 09/16/16 120.0 0.00 0.05
ABC 160916C00125000 C 09/16/16 125.0 0.00 0.05
ABC 160916P00045000 P 09/16/16 45.0 0.00 0.05
ABC 160916P00050000 P 09/16/16 50.0 0.00 0.05
ABC 160916P00055000 P 09/16/16 55.0 0.00 0.05
ABC 160916P00060000 P 09/16/16 60.0 0.00 0.10
ABC 160916P00065000 P 09/16/16 65.0 0.00 0.20
ABC 160916P00070000 P 09/16/16 70.0 0.05 0.25
ABC 160916P00075000 P 09/16/16 75.0 0.30 0.45
ABC 160916P00077500 P 09/16/16 77.5 0.55 0.65
ABC 160916P00080000 P 09/16/16 80.0 0.95 1.10
ABC 160916P00082500 P 09/16/16 82.5 1.65 1.80
ABC 160916P00085000 P 09/16/16 85.0 2.60 2.90
ABC 160916P00087500 P 09/16/16 87.5 4.00 4.30
ABC 160916P00090000 P 09/16/16 90.0 5.80 6.30
ABC 160916P00092500 P 09/16/16 92.5 7.70 9.00
ABC 160916P00095000 P 09/16/16 95.0 9.80 11.40
ABC 160916P00100000 P 09/16/16 100.0 15.00 16.50
ABC 160916P00105000 P 09/16/16 105.0 20.00 21.40
ABC 160916P00110000 P 09/16/16 110.0 25.00 26.90
ABC 160916P00115000 P 09/16/16 115.0 28.70 32.00
ABC 160916P00120000 P 09/16/16 120.0 33.70 37.00
ABC 160916P00125000 P 09/16/16 125.0 39.10 41.70
ABC 161118C00045000 C 11/18/16 45.0 38.60 41.20
ABC 161118C00047500 C 11/18/16 47.5 36.10 38.90
ABC 161118C00050000 C 11/18/16 50.0 34.10 36.10
ABC 161118C00055000 C 11/18/16 55.0 28.50 31.00
ABC 161118C00060000 C 11/18/16 60.0 23.80 25.90
ABC 161118C00065000 C 11/18/16 65.0 18.90 21.00
ABC 161118C00067500 C 11/18/16 67.5 16.90 18.00
ABC 161118C00070000 C 11/18/16 70.0 14.50 16.20
ABC 161118C00072500 C 11/18/16 72.5 12.80 13.30
ABC 161118C00075000 C 11/18/16 75.0 10.50 11.10
ABC 161118C00077500 C 11/18/16 77.5 8.40 9.10
ABC 161118C00080000 C 11/18/16 80.0 6.60 7.10
ABC 161118C00082500 C 11/18/16 82.5 4.90 5.40
ABC 161118C00085000 C 11/18/16 85.0 3.50 3.90
ABC 161118C00087500 C 11/18/16 87.5 2.50 2.70
ABC 161118C00090000 C 11/18/16 90.0 1.60 1.85
ABC 161118C00092500 C 11/18/16 92.5 1.00 1.20
ABC 161118C00095000 C 11/18/16 95.0 0.50 0.85
ABC 161118C00100000 C 11/18/16 100.0 0.10 0.40
ABC 161118C00105000 C 11/18/16 105.0 0.00 0.20
ABC 161118C00110000 C 11/18/16 110.0 0.00 0.10
ABC 161118C00115000 C 11/18/16 115.0 0.00 0.10
ABC 161118C00120000 C 11/18/16 120.0 0.00 0.05
ABC 161118C00125000 C 11/18/16 125.0 0.00 0.05
ABC 161118C00130000 C 11/18/16 130.0 0.00 0.05
ABC 161118P00045000 P 11/18/16 45.0 0.00 0.10
ABC 161118P00047500 P 11/18/16 47.5 0.00 0.10
ABC 161118P00050000 P 11/18/16 50.0 0.00 0.10
ABC 161118P00055000 P 11/18/16 55.0 0.00 0.25
ABC 161118P00060000 P 11/18/16 60.0 0.05 0.35
ABC 161118P00065000 P 11/18/16 65.0 0.20 0.50
ABC 161118P00067500 P 11/18/16 67.5 0.30 0.60
ABC 161118P00070000 P 11/18/16 70.0 0.45 0.75
ABC 161118P00072500 P 11/18/16 72.5 0.70 1.05
ABC 161118P00075000 P 11/18/16 75.0 1.05 1.35
ABC 161118P00077500 P 11/18/16 77.5 1.60 1.75
ABC 161118P00080000 P 11/18/16 80.0 2.20 2.40
ABC 161118P00082500 P 11/18/16 82.5 3.10 3.30
ABC 161118P00085000 P 11/18/16 85.0 4.10 4.50
ABC 161118P00087500 P 11/18/16 87.5 5.40 5.90
ABC 161118P00090000 P 11/18/16 90.0 7.00 7.60
ABC 161118P00092500 P 11/18/16 92.5 8.80 9.50
ABC 161118P00095000 P 11/18/16 95.0 11.00 11.50
ABC 161118P00100000 P 11/18/16 100.0 14.70 16.90
ABC 161118P00105000 P 11/18/16 105.0 19.20 21.80
ABC 161118P00110000 P 11/18/16 110.0 24.00 26.70
ABC 161118P00115000 P 11/18/16 115.0 29.00 31.70
ABC 161118P00120000 P 11/18/16 120.0 34.00 36.90
ABC 161118P00125000 P 11/18/16 125.0 39.00 41.70
ABC 161118P00130000 P 11/18/16 130.0 44.20 46.70
ABC 170120C00040000 C 01/20/17 40.0 43.80 45.90
ABC 170120C00042500 C 01/20/17 42.5 41.20 43.40
ABC 170120C00045000 C 01/20/17 45.0 39.10 40.90
ABC 170120C00047500 C 01/20/17 47.5 36.40 38.40
ABC 170120C00050000 C 01/20/17 50.0 33.90 35.90
ABC 170120C00055000 C 01/20/17 55.0 29.00 31.00
ABC 170120C00060000 C 01/20/17 60.0 24.10 25.50
ABC 170120C00065000 C 01/20/17 65.0 19.30 20.70
ABC 170120C00067500 C 01/20/17 67.5 17.10 18.40
ABC 170120C00070000 C 01/20/17 70.0 15.30 15.90
ABC 170120C00072500 C 01/20/17 72.5 13.10 13.70
ABC 170120C00075000 C 01/20/17 75.0 11.00 11.60
ABC 170120C00077500 C 01/20/17 77.5 9.00 9.60
ABC 170120C00080000 C 01/20/17 80.0 7.40 7.70
ABC 170120C00082500 C 01/20/17 82.5 5.80 6.10
ABC 170120C00085000 C 01/20/17 85.0 4.30 4.60
ABC 170120C00087500 C 01/20/17 87.5 3.20 3.50
ABC 170120C00090000 C 01/20/17 90.0 2.10 2.70
ABC 170120C00092500 C 01/20/17 92.5 1.55 1.80
ABC 170120C00095000 C 01/20/17 95.0 0.85 1.40
ABC 170120C00097500 C 01/20/17 97.5 0.65 0.90
ABC 170120C00100000 C 01/20/17 100.0 0.25 0.70
ABC 170120C00105000 C 01/20/17 105.0 0.10 0.40
ABC 170120C00110000 C 01/20/17 110.0 0.00 0.05
ABC 170120C00115000 C 01/20/17 115.0 0.00 0.10
ABC 170120C00120000 C 01/20/17 120.0 0.00 0.10
ABC 170120C00125000 C 01/20/17 125.0 0.00 0.10
ABC 170120C00130000 C 01/20/17 130.0 0.00 0.05
ABC 170120C00135000 C 01/20/17 135.0 0.00 0.05
ABC 170120C00140000 C 01/20/17 140.0 0.00 0.05
ABC 170120C00145000 C 01/20/17 145.0 0.00 0.05
ABC 170120C00150000 C 01/20/17 150.0 0.00 0.05
ABC 170120C00155000 C 01/20/17 155.0 0.00 0.05
ABC 170120C00160000 C 01/20/17 160.0 0.00 0.05
ABC 170120C00165000 C 01/20/17 165.0 0.00 0.05
ABC 170120C00170000 C 01/20/17 170.0 0.00 0.05
ABC 170120P00040000 P 01/20/17 40.0 0.00 0.10
ABC 170120P00042500 P 01/20/17 42.5 0.00 0.10
ABC 170120P00045000 P 01/20/17 45.0 0.00 0.15
ABC 170120P00047500 P 01/20/17 47.5 0.00 0.20
ABC 170120P00050000 P 01/20/17 50.0 0.05 0.15
ABC 170120P00055000 P 01/20/17 55.0 0.15 0.25
ABC 170120P00060000 P 01/20/17 60.0 0.25 0.60
ABC 170120P00065000 P 01/20/17 65.0 0.40 0.80
ABC 170120P00067500 P 01/20/17 67.5 0.60 1.00
ABC 170120P00070000 P 01/20/17 70.0 0.95 1.15
ABC 170120P00072500 P 01/20/17 72.5 1.15 1.60
ABC 170120P00075000 P 01/20/17 75.0 1.80 1.95
ABC 170120P00077500 P 01/20/17 77.5 2.25 2.50
ABC 170120P00080000 P 01/20/17 80.0 2.85 3.30
ABC 170120P00082500 P 01/20/17 82.5 3.80 4.20
ABC 170120P00085000 P 01/20/17 85.0 4.90 5.20
ABC 170120P00087500 P 01/20/17 87.5 6.20 6.70
ABC 170120P00090000 P 01/20/17 90.0 7.80 8.10
ABC 170120P00092500 P 01/20/17 92.5 9.50 10.10
ABC 170120P00095000 P 01/20/17 95.0 11.40 12.10
ABC 170120P00097500 P 01/20/17 97.5 13.50 14.20
ABC 170120P00100000 P 01/20/17 100.0 15.40 16.80
ABC 170120P00105000 P 01/20/17 105.0 20.00 21.60
ABC 170120P00110000 P 01/20/17 110.0 24.60 26.50
ABC 170120P00115000 P 01/20/17 115.0 29.60 31.40
ABC 170120P00120000 P 01/20/17 120.0 34.50 36.50
ABC 170120P00125000 P 01/20/17 125.0 39.50 41.50
ABC 170120P00130000 P 01/20/17 130.0 44.50 46.40
ABC 170120P00135000 P 01/20/17 135.0 49.50 51.50
ABC 170120P00140000 P 01/20/17 140.0 54.50 56.30
ABC 170120P00145000 P 01/20/17 145.0 59.40 61.40
ABC 170120P00150000 P 01/20/17 150.0 64.40 66.40
ABC 170120P00155000 P 01/20/17 155.0 69.40 71.40
ABC 170120P00160000 P 01/20/17 160.0 74.40 76.30
ABC 170120P00165000 P 01/20/17 165.0 80.00 81.40
ABC 170120P00170000 P 01/20/17 170.0 84.40 86.40
ABC 170217C00040000 C 02/17/17 40.0 43.90 45.90
ABC 170217C00042500 C 02/17/17 42.5 41.40 43.40
ABC 170217C00045000 C 02/17/17 45.0 38.70 40.90
ABC 170217C00047500 C 02/17/17 47.5 36.60 38.40
ABC 170217C00050000 C 02/17/17 50.0 34.00 36.00
ABC 170217C00055000 C 02/17/17 55.0 29.10 31.10
ABC 170217C00060000 C 02/17/17 60.0 24.20 26.20
ABC 170217C00065000 C 02/17/17 65.0 19.50 21.00
ABC 170217C00067500 C 02/17/17 67.5 17.30 18.80
ABC 170217C00070000 C 02/17/17 70.0 15.50 16.30
ABC 170217C00072500 C 02/17/17 72.5 13.30 14.00
ABC 170217C00075000 C 02/17/17 75.0 11.30 12.00
ABC 170217C00077500 C 02/17/17 77.5 9.40 10.20
ABC 170217C00080000 C 02/17/17 80.0 7.60 8.30
ABC 170217C00082500 C 02/17/17 82.5 6.10 6.70
ABC 170217C00085000 C 02/17/17 85.0 4.90 5.20
ABC 170217C00087500 C 02/17/17 87.5 3.50 4.10
ABC 170217C00090000 C 02/17/17 90.0 2.75 3.00
ABC 170217C00095000 C 02/17/17 95.0 1.10 1.80
ABC 170217C00100000 C 02/17/17 100.0 0.60 0.80
ABC 170217C00105000 C 02/17/17 105.0 0.10 0.50
ABC 170217C00110000 C 02/17/17 110.0 0.00 0.30
ABC 170217P00040000 P 02/17/17 40.0 0.00 0.10
ABC 170217P00042500 P 02/17/17 42.5 0.00 0.15
ABC 170217P00045000 P 02/17/17 45.0 0.00 0.20
ABC 170217P00047500 P 02/17/17 47.5 0.05 0.30
ABC 170217P00050000 P 02/17/17 50.0 0.10 0.35
ABC 170217P00055000 P 02/17/17 55.0 0.20 0.50
ABC 170217P00060000 P 02/17/17 60.0 0.35 0.75
ABC 170217P00065000 P 02/17/17 65.0 0.65 1.10
ABC 170217P00067500 P 02/17/17 67.5 0.85 1.35
ABC 170217P00070000 P 02/17/17 70.0 1.15 1.65
ABC 170217P00072500 P 02/17/17 72.5 1.50 2.10
ABC 170217P00075000 P 02/17/17 75.0 2.00 2.60
ABC 170217P00077500 P 02/17/17 77.5 2.60 3.20
ABC 170217P00080000 P 02/17/17 80.0 3.60 4.00
ABC 170217P00082500 P 02/17/17 82.5 4.50 4.80
ABC 170217P00085000 P 02/17/17 85.0 5.60 6.00
ABC 170217P00087500 P 02/17/17 87.5 6.80 7.40
ABC 170217P00090000 P 02/17/17 90.0 8.40 9.00
ABC 170217P00095000 P 02/17/17 95.0 11.90 12.60
ABC 170217P00100000 P 02/17/17 100.0 16.00 16.80
ABC 170217P00105000 P 02/17/17 105.0 20.10 22.10
ABC 170217P00110000 P 02/17/17 110.0 24.90 26.90
ABC 180119C00040000 C 01/19/18 40.0 43.80 45.70
ABC 180119C00042500 C 01/19/18 42.5 39.50 43.80
ABC 180119C00045000 C 01/19/18 45.0 38.20 41.40
ABC 180119C00047500 C 01/19/18 47.5 35.80 38.90
ABC 180119C00050000 C 01/19/18 50.0 34.00 35.90
ABC 180119C00055000 C 01/19/18 55.0 28.70 31.50
ABC 180119C00060000 C 01/19/18 60.0 25.00 27.30
ABC 180119C00065000 C 01/19/18 65.0 20.80 22.80
ABC 180119C00067500 C 01/19/18 67.5 18.70 20.80
ABC 180119C00070000 C 01/19/18 70.0 16.80 19.00
ABC 180119C00072500 C 01/19/18 72.5 15.00 17.30
ABC 180119C00075000 C 01/19/18 75.0 13.60 15.50
ABC 180119C00077500 C 01/19/18 77.5 11.60 13.90
ABC 180119C00080000 C 01/19/18 80.0 10.10 12.50
ABC 180119C00082500 C 01/19/18 82.5 9.20 10.80
ABC 180119C00085000 C 01/19/18 85.0 7.60 9.60
ABC 180119C00087500 C 01/19/18 87.5 6.50 8.30
ABC 180119C00090000 C 01/19/18 90.0 5.70 6.50
ABC 180119C00092500 C 01/19/18 92.5 4.70 6.20
ABC 180119C00095000 C 01/19/18 95.0 3.80 5.20
ABC 180119C00097500 C 01/19/18 97.5 3.10 4.40
ABC 180119C00100000 C 01/19/18 100.0 2.50 3.70
ABC 180119C00105000 C 01/19/18 105.0 1.35 2.75
ABC 180119C00110000 C 01/19/18 110.0 0.70 1.70
ABC 180119C00115000 C 01/19/18 115.0 0.50 1.20
ABC 180119C00120000 C 01/19/18 120.0 0.15 0.95
ABC 180119C00125000 C 01/19/18 125.0 0.05 0.75
ABC 180119C00130000 C 01/19/18 130.0 0.00 0.60
ABC 180119C00135000 C 01/19/18 135.0 0.00 0.55
ABC 180119C00140000 C 01/19/18 140.0 0.00 0.40
ABC 180119P00040000 P 01/19/18 40.0 0.20 0.95
ABC 180119P00042500 P 01/19/18 42.5 0.30 0.95
ABC 180119P00045000 P 01/19/18 45.0 0.45 1.05
ABC 180119P00047500 P 01/19/18 47.5 0.50 1.15
ABC 180119P00050000 P 01/19/18 50.0 0.65 1.35
ABC 180119P00055000 P 01/19/18 55.0 1.00 1.75
ABC 180119P00060000 P 01/19/18 60.0 1.55 2.30
ABC 180119P00065000 P 01/19/18 65.0 2.20 3.20
ABC 180119P00067500 P 01/19/18 67.5 2.75 3.80
ABC 180119P00070000 P 01/19/18 70.0 3.30 4.40
ABC 180119P00072500 P 01/19/18 72.5 3.90 5.10
ABC 180119P00075000 P 01/19/18 75.0 4.60 5.80
ABC 180119P00077500 P 01/19/18 77.5 5.40 6.70
ABC 180119P00080000 P 01/19/18 80.0 6.30 7.70
ABC 180119P00082500 P 01/19/18 82.5 7.40 8.80
ABC 180119P00085000 P 01/19/18 85.0 8.50 10.00
ABC 180119P00087500 P 01/19/18 87.5 9.80 11.30
ABC 180119P00090000 P 01/19/18 90.0 11.10 12.90
ABC 180119P00092500 P 01/19/18 92.5 12.60 14.50
ABC 180119P00095000 P 01/19/18 95.0 14.10 16.20
ABC 180119P00097500 P 01/19/18 97.5 16.00 18.00
ABC 180119P00100000 P 01/19/18 100.0 17.80 19.90
ABC 180119P00105000 P 01/19/18 105.0 21.80 23.90
ABC 180119P00110000 P 01/19/18 110.0 26.20 28.10
ABC 180119P00115000 P 01/19/18 115.0 30.20 33.50
ABC 180119P00120000 P 01/19/18 120.0 34.90 38.10
ABC 180119P00125000 P 01/19/18 125.0 38.50 43.30
ABC 180119P00130000 P 01/19/18 130.0 43.70 48.20
ABC 180119P00135000 P 01/19/18 135.0 48.50 53.00
ABC 180119P00140000 P 01/19/18 140.0 54.60 57.20

OPRA data is delayed 15 minutes.