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 (2016-02-19)Premium Content

Amerisourcebergen Corp (ABC)
As of May 3 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABC 160520C00055000 C 05/20/16 55.0 29.20 31.40
ABC 160520C00060000 C 05/20/16 60.0 24.20 26.50
ABC 160520C00065000 C 05/20/16 65.0 19.20 21.50
ABC 160520C00070000 C 05/20/16 70.0 14.30 16.70
ABC 160520C00075000 C 05/20/16 75.0 9.50 11.70
ABC 160520C00077500 C 05/20/16 77.5 7.20 9.20
ABC 160520C00080000 C 05/20/16 80.0 5.20 6.90
ABC 160520C00082500 C 05/20/16 82.5 3.90 4.40
ABC 160520C00085000 C 05/20/16 85.0 2.40 2.50
ABC 160520C00087500 C 05/20/16 87.5 1.20 1.35
ABC 160520C00090000 C 05/20/16 90.0 0.50 0.60
ABC 160520C00092500 C 05/20/16 92.5 0.15 0.30
ABC 160520C00095000 C 05/20/16 95.0 0.00 0.15
ABC 160520C00097500 C 05/20/16 97.5 0.00 0.10
ABC 160520C00100000 C 05/20/16 100.0 0.00 0.05
ABC 160520C00105000 C 05/20/16 105.0 0.00 0.10
ABC 160520C00110000 C 05/20/16 110.0 0.00 0.10
ABC 160520C00115000 C 05/20/16 115.0 0.00 0.10
ABC 160520C00120000 C 05/20/16 120.0 0.00 0.10
ABC 160520C00125000 C 05/20/16 125.0 0.00 0.10
ABC 160520C00130000 C 05/20/16 130.0 0.00 0.10
ABC 160520C00135000 C 05/20/16 135.0 0.00 0.10
ABC 160520C00140000 C 05/20/16 140.0 0.00 0.10
ABC 160520C00145000 C 05/20/16 145.0 0.00 0.10
ABC 160520C00150000 C 05/20/16 150.0 0.00 0.10
ABC 160520C00155000 C 05/20/16 155.0 0.00 0.10
ABC 160520C00160000 C 05/20/16 160.0 0.00 0.10
ABC 160520P00055000 P 05/20/16 55.0 0.00 0.10
ABC 160520P00060000 P 05/20/16 60.0 0.00 0.10
ABC 160520P00065000 P 05/20/16 65.0 0.00 0.10
ABC 160520P00070000 P 05/20/16 70.0 0.00 0.15
ABC 160520P00075000 P 05/20/16 75.0 0.15 0.25
ABC 160520P00077500 P 05/20/16 77.5 0.30 0.40
ABC 160520P00080000 P 05/20/16 80.0 0.60 0.70
ABC 160520P00082500 P 05/20/16 82.5 1.10 1.25
ABC 160520P00085000 P 05/20/16 85.0 2.10 2.20
ABC 160520P00087500 P 05/20/16 87.5 3.40 3.70
ABC 160520P00090000 P 05/20/16 90.0 4.80 5.80
ABC 160520P00092500 P 05/20/16 92.5 6.90 8.70
ABC 160520P00095000 P 05/20/16 95.0 9.10 10.90
ABC 160520P00097500 P 05/20/16 97.5 11.50 13.60
ABC 160520P00100000 P 05/20/16 100.0 14.10 16.10
ABC 160520P00105000 P 05/20/16 105.0 18.90 21.20
ABC 160520P00110000 P 05/20/16 110.0 23.90 26.10
ABC 160520P00115000 P 05/20/16 115.0 29.00 31.20
ABC 160520P00120000 P 05/20/16 120.0 33.90 36.10
ABC 160520P00125000 P 05/20/16 125.0 38.90 41.20
ABC 160520P00130000 P 05/20/16 130.0 44.10 46.20
ABC 160520P00135000 P 05/20/16 135.0 48.90 51.20
ABC 160520P00140000 P 05/20/16 140.0 53.90 56.20
ABC 160520P00145000 P 05/20/16 145.0 58.40 61.20
ABC 160520P00150000 P 05/20/16 150.0 63.40 66.20
ABC 160520P00155000 P 05/20/16 155.0 68.90 71.30
ABC 160520P00160000 P 05/20/16 160.0 74.10 75.80
ABC 160617C00045000 C 06/17/16 45.0 39.70 41.50
ABC 160617C00050000 C 06/17/16 50.0 33.70 36.50
ABC 160617C00055000 C 06/17/16 55.0 29.10 31.90
ABC 160617C00060000 C 06/17/16 60.0 24.30 26.50
ABC 160617C00065000 C 06/17/16 65.0 19.10 21.50
ABC 160617C00070000 C 06/17/16 70.0 14.20 16.70
ABC 160617C00075000 C 06/17/16 75.0 9.70 11.80
ABC 160617C00080000 C 06/17/16 80.0 5.90 7.50
ABC 160617C00082500 C 06/17/16 82.5 4.40 4.70
ABC 160617C00085000 C 06/17/16 85.0 2.90 3.10
ABC 160617C00087500 C 06/17/16 87.5 1.75 1.85
ABC 160617C00090000 C 06/17/16 90.0 0.90 1.05
ABC 160617C00092500 C 06/17/16 92.5 0.40 0.55
ABC 160617C00095000 C 06/17/16 95.0 0.15 0.30
ABC 160617C00100000 C 06/17/16 100.0 0.00 0.10
ABC 160617C00105000 C 06/17/16 105.0 0.00 0.10
ABC 160617C00110000 C 06/17/16 110.0 0.00 0.10
ABC 160617C00115000 C 06/17/16 115.0 0.00 0.10
ABC 160617C00120000 C 06/17/16 120.0 0.00 0.10
ABC 160617C00125000 C 06/17/16 125.0 0.00 0.10
ABC 160617C00130000 C 06/17/16 130.0 0.00 0.10
ABC 160617P00045000 P 06/17/16 45.0 0.00 0.10
ABC 160617P00050000 P 06/17/16 50.0 0.00 0.10
ABC 160617P00055000 P 06/17/16 55.0 0.00 0.10
ABC 160617P00060000 P 06/17/16 60.0 0.00 0.15
ABC 160617P00065000 P 06/17/16 65.0 0.00 0.20
ABC 160617P00070000 P 06/17/16 70.0 0.15 0.35
ABC 160617P00075000 P 06/17/16 75.0 0.45 0.60
ABC 160617P00080000 P 06/17/16 80.0 1.15 1.30
ABC 160617P00082500 P 06/17/16 82.5 1.75 1.90
ABC 160617P00085000 P 06/17/16 85.0 2.70 2.90
ABC 160617P00087500 P 06/17/16 87.5 3.80 4.30
ABC 160617P00090000 P 06/17/16 90.0 5.40 6.00
ABC 160617P00092500 P 06/17/16 92.5 7.20 8.90
ABC 160617P00095000 P 06/17/16 95.0 9.20 11.20
ABC 160617P00100000 P 06/17/16 100.0 13.90 16.00
ABC 160617P00105000 P 06/17/16 105.0 18.90 21.20
ABC 160617P00110000 P 06/17/16 110.0 23.90 26.20
ABC 160617P00115000 P 06/17/16 115.0 28.90 31.30
ABC 160617P00120000 P 06/17/16 120.0 33.90 36.30
ABC 160617P00125000 P 06/17/16 125.0 38.50 41.30
ABC 160617P00130000 P 06/17/16 130.0 44.10 46.10
ABC 160819C00055000 C 08/19/16 55.0 29.20 31.40
ABC 160819C00060000 C 08/19/16 60.0 23.70 27.10
ABC 160819C00065000 C 08/19/16 65.0 19.30 21.90
ABC 160819C00070000 C 08/19/16 70.0 14.80 16.90
ABC 160819C00075000 C 08/19/16 75.0 10.60 12.20
ABC 160819C00077500 C 08/19/16 77.5 8.60 10.10
ABC 160819C00080000 C 08/19/16 80.0 7.40 8.20
ABC 160819C00082500 C 08/19/16 82.5 5.70 6.40
ABC 160819C00085000 C 08/19/16 85.0 4.20 4.90
ABC 160819C00087500 C 08/19/16 87.5 3.10 3.60
ABC 160819C00090000 C 08/19/16 90.0 1.85 2.50
ABC 160819C00092500 C 08/19/16 92.5 1.15 1.55
ABC 160819C00095000 C 08/19/16 95.0 0.65 1.10
ABC 160819C00097500 C 08/19/16 97.5 0.35 0.70
ABC 160819C00100000 C 08/19/16 100.0 0.15 0.55
ABC 160819C00105000 C 08/19/16 105.0 0.00 0.30
ABC 160819C00110000 C 08/19/16 110.0 0.00 0.15
ABC 160819C00115000 C 08/19/16 115.0 0.00 0.10
ABC 160819C00120000 C 08/19/16 120.0 0.00 0.10
ABC 160819C00125000 C 08/19/16 125.0 0.00 0.10
ABC 160819C00130000 C 08/19/16 130.0 0.00 0.10
ABC 160819C00135000 C 08/19/16 135.0 0.00 0.10
ABC 160819C00140000 C 08/19/16 140.0 0.00 0.10
ABC 160819C00145000 C 08/19/16 145.0 0.00 0.10
ABC 160819C00150000 C 08/19/16 150.0 0.00 0.10
ABC 160819P00055000 P 08/19/16 55.0 0.05 0.40
ABC 160819P00060000 P 08/19/16 60.0 0.15 0.40
ABC 160819P00065000 P 08/19/16 65.0 0.35 0.65
ABC 160819P00070000 P 08/19/16 70.0 0.70 1.10
ABC 160819P00075000 P 08/19/16 75.0 1.25 1.70
ABC 160819P00077500 P 08/19/16 77.5 1.70 2.25
ABC 160819P00080000 P 08/19/16 80.0 2.25 2.55
ABC 160819P00082500 P 08/19/16 82.5 3.00 3.70
ABC 160819P00085000 P 08/19/16 85.0 4.00 4.70
ABC 160819P00087500 P 08/19/16 87.5 5.20 6.00
ABC 160819P00090000 P 08/19/16 90.0 6.70 7.40
ABC 160819P00092500 P 08/19/16 92.5 8.30 9.30
ABC 160819P00095000 P 08/19/16 95.0 10.20 12.00
ABC 160819P00097500 P 08/19/16 97.5 12.30 14.30
ABC 160819P00100000 P 08/19/16 100.0 14.30 16.60
ABC 160819P00105000 P 08/19/16 105.0 19.10 21.70
ABC 160819P00110000 P 08/19/16 110.0 23.60 26.50
ABC 160819P00115000 P 08/19/16 115.0 29.00 31.30
ABC 160819P00120000 P 08/19/16 120.0 34.00 36.50
ABC 160819P00125000 P 08/19/16 125.0 38.50 41.90
ABC 160819P00130000 P 08/19/16 130.0 43.50 46.50
ABC 160819P00135000 P 08/19/16 135.0 49.00 51.50
ABC 160819P00140000 P 08/19/16 140.0 53.40 56.50
ABC 160819P00145000 P 08/19/16 145.0 58.40 61.50
ABC 160819P00150000 P 08/19/16 150.0 64.00 66.30
ABC 161118C00045000 C 11/18/16 45.0 39.20 41.50
ABC 161118C00050000 C 11/18/16 50.0 34.00 37.00
ABC 161118C00055000 C 11/18/16 55.0 29.00 31.80
ABC 161118C00060000 C 11/18/16 60.0 24.60 26.80
ABC 161118C00065000 C 11/18/16 65.0 19.50 22.10
ABC 161118C00070000 C 11/18/16 70.0 15.40 18.20
ABC 161118C00075000 C 11/18/16 75.0 11.40 13.20
ABC 161118C00077500 C 11/18/16 77.5 10.30 11.30
ABC 161118C00080000 C 11/18/16 80.0 8.40 9.30
ABC 161118C00082500 C 11/18/16 82.5 6.80 7.80
ABC 161118C00085000 C 11/18/16 85.0 5.40 6.20
ABC 161118C00087500 C 11/18/16 87.5 4.10 4.90
ABC 161118C00090000 C 11/18/16 90.0 2.95 3.80
ABC 161118C00092500 C 11/18/16 92.5 2.00 2.85
ABC 161118C00095000 C 11/18/16 95.0 1.35 2.15
ABC 161118C00100000 C 11/18/16 100.0 0.65 1.15
ABC 161118C00105000 C 11/18/16 105.0 0.25 0.65
ABC 161118C00110000 C 11/18/16 110.0 0.05 0.45
ABC 161118C00115000 C 11/18/16 115.0 0.00 0.25
ABC 161118C00120000 C 11/18/16 120.0 0.00 0.15
ABC 161118C00125000 C 11/18/16 125.0 0.00 0.10
ABC 161118C00130000 C 11/18/16 130.0 0.00 0.10
ABC 161118P00045000 P 11/18/16 45.0 0.05 0.35
ABC 161118P00050000 P 11/18/16 50.0 0.10 0.50
ABC 161118P00055000 P 11/18/16 55.0 0.25 0.65
ABC 161118P00060000 P 11/18/16 60.0 0.45 0.85
ABC 161118P00065000 P 11/18/16 65.0 0.80 1.30
ABC 161118P00070000 P 11/18/16 70.0 1.40 1.95
ABC 161118P00075000 P 11/18/16 75.0 2.25 2.90
ABC 161118P00077500 P 11/18/16 77.5 2.85 3.60
ABC 161118P00080000 P 11/18/16 80.0 3.60 4.30
ABC 161118P00082500 P 11/18/16 82.5 4.30 5.20
ABC 161118P00085000 P 11/18/16 85.0 5.40 6.30
ABC 161118P00087500 P 11/18/16 87.5 6.50 7.60
ABC 161118P00090000 P 11/18/16 90.0 7.90 9.00
ABC 161118P00092500 P 11/18/16 92.5 9.70 10.70
ABC 161118P00095000 P 11/18/16 95.0 11.20 12.40
ABC 161118P00100000 P 11/18/16 100.0 15.40 17.30
ABC 161118P00105000 P 11/18/16 105.0 19.50 22.10
ABC 161118P00110000 P 11/18/16 110.0 23.80 26.80
ABC 161118P00115000 P 11/18/16 115.0 29.20 31.80
ABC 161118P00120000 P 11/18/16 120.0 33.70 36.60
ABC 161118P00125000 P 11/18/16 125.0 38.60 41.60
ABC 161118P00130000 P 11/18/16 130.0 44.10 46.50
ABC 170120C00040000 C 01/20/17 40.0 44.10 46.40
ABC 170120C00042500 C 01/20/17 42.5 41.40 44.50
ABC 170120C00045000 C 01/20/17 45.0 39.10 41.50
ABC 170120C00047500 C 01/20/17 47.5 36.80 39.50
ABC 170120C00050000 C 01/20/17 50.0 34.00 36.90
ABC 170120C00055000 C 01/20/17 55.0 29.10 32.10
ABC 170120C00060000 C 01/20/17 60.0 24.30 27.00
ABC 170120C00065000 C 01/20/17 65.0 20.00 22.10
ABC 170120C00067500 C 01/20/17 67.5 17.80 20.00
ABC 170120C00070000 C 01/20/17 70.0 16.00 17.90
ABC 170120C00072500 C 01/20/17 72.5 13.80 16.00
ABC 170120C00075000 C 01/20/17 75.0 11.80 13.80
ABC 170120C00077500 C 01/20/17 77.5 10.70 11.70
ABC 170120C00080000 C 01/20/17 80.0 9.00 10.00
ABC 170120C00082500 C 01/20/17 82.5 7.40 8.50
ABC 170120C00085000 C 01/20/17 85.0 6.30 6.90
ABC 170120C00087500 C 01/20/17 87.5 5.00 5.70
ABC 170120C00090000 C 01/20/17 90.0 3.60 4.50
ABC 170120C00092500 C 01/20/17 92.5 2.70 3.50
ABC 170120C00095000 C 01/20/17 95.0 2.00 2.80
ABC 170120C00097500 C 01/20/17 97.5 1.45 2.05
ABC 170120C00100000 C 01/20/17 100.0 1.05 1.60
ABC 170120C00105000 C 01/20/17 105.0 0.45 1.05
ABC 170120C00110000 C 01/20/17 110.0 0.15 0.60
ABC 170120C00115000 C 01/20/17 115.0 0.05 0.40
ABC 170120C00120000 C 01/20/17 120.0 0.00 0.25
ABC 170120C00125000 C 01/20/17 125.0 0.00 0.15
ABC 170120C00130000 C 01/20/17 130.0 0.00 0.10
ABC 170120C00135000 C 01/20/17 135.0 0.00 0.10
ABC 170120C00140000 C 01/20/17 140.0 0.00 0.10
ABC 170120C00145000 C 01/20/17 145.0 0.00 0.10
ABC 170120C00150000 C 01/20/17 150.0 0.00 0.10
ABC 170120C00155000 C 01/20/17 155.0 0.00 0.10
ABC 170120C00160000 C 01/20/17 160.0 0.00 0.10
ABC 170120C00165000 C 01/20/17 165.0 0.00 0.10
ABC 170120C00170000 C 01/20/17 170.0 0.00 0.10
ABC 170120P00040000 P 01/20/17 40.0 0.05 0.30
ABC 170120P00042500 P 01/20/17 42.5 0.05 0.40
ABC 170120P00045000 P 01/20/17 45.0 0.10 0.50
ABC 170120P00047500 P 01/20/17 47.5 0.15 0.50
ABC 170120P00050000 P 01/20/17 50.0 0.30 0.55
ABC 170120P00055000 P 01/20/17 55.0 0.45 0.80
ABC 170120P00060000 P 01/20/17 60.0 0.65 1.20
ABC 170120P00065000 P 01/20/17 65.0 1.05 1.75
ABC 170120P00067500 P 01/20/17 67.5 1.35 2.15
ABC 170120P00070000 P 01/20/17 70.0 1.70 2.50
ABC 170120P00072500 P 01/20/17 72.5 2.20 2.95
ABC 170120P00075000 P 01/20/17 75.0 2.60 3.20
ABC 170120P00077500 P 01/20/17 77.5 3.50 4.20
ABC 170120P00080000 P 01/20/17 80.0 4.00 4.80
ABC 170120P00082500 P 01/20/17 82.5 5.00 5.80
ABC 170120P00085000 P 01/20/17 85.0 5.90 6.70
ABC 170120P00087500 P 01/20/17 87.5 7.20 8.30
ABC 170120P00090000 P 01/20/17 90.0 8.70 9.70
ABC 170120P00092500 P 01/20/17 92.5 10.30 11.40
ABC 170120P00095000 P 01/20/17 95.0 12.00 13.10
ABC 170120P00097500 P 01/20/17 97.5 13.50 15.60
ABC 170120P00100000 P 01/20/17 100.0 15.70 17.70
ABC 170120P00105000 P 01/20/17 105.0 20.00 22.00
ABC 170120P00110000 P 01/20/17 110.0 24.60 27.10
ABC 170120P00115000 P 01/20/17 115.0 29.30 31.60
ABC 170120P00120000 P 01/20/17 120.0 34.20 36.50
ABC 170120P00125000 P 01/20/17 125.0 38.70 41.70
ABC 170120P00130000 P 01/20/17 130.0 44.30 46.50
ABC 170120P00135000 P 01/20/17 135.0 49.10 51.50
ABC 170120P00140000 P 01/20/17 140.0 54.10 56.50
ABC 170120P00145000 P 01/20/17 145.0 59.20 61.40
ABC 170120P00150000 P 01/20/17 150.0 63.80 66.60
ABC 170120P00155000 P 01/20/17 155.0 68.80 71.60
ABC 170120P00160000 P 01/20/17 160.0 73.90 76.40
ABC 170120P00165000 P 01/20/17 165.0 78.80 81.50
ABC 170120P00170000 P 01/20/17 170.0 84.00 86.30
ABC 180119C00045000 C 01/19/18 45.0 38.80 41.60
ABC 180119C00047500 C 01/19/18 47.5 36.40 39.80
ABC 180119C00050000 C 01/19/18 50.0 34.00 36.70
ABC 180119C00055000 C 01/19/18 55.0 29.50 32.90
ABC 180119C00060000 C 01/19/18 60.0 25.10 27.70
ABC 180119C00065000 C 01/19/18 65.0 21.00 23.80
ABC 180119C00070000 C 01/19/18 70.0 18.40 20.00
ABC 180119C00075000 C 01/19/18 75.0 14.00 16.60
ABC 180119C00077500 C 01/19/18 77.5 12.40 15.00
ABC 180119C00080000 C 01/19/18 80.0 11.00 13.60
ABC 180119C00082500 C 01/19/18 82.5 9.50 12.20
ABC 180119C00085000 C 01/19/18 85.0 8.40 10.90
ABC 180119C00087500 C 01/19/18 87.5 7.20 9.70
ABC 180119C00090000 C 01/19/18 90.0 6.20 8.60
ABC 180119C00092500 C 01/19/18 92.5 5.20 7.60
ABC 180119C00095000 C 01/19/18 95.0 4.50 6.70
ABC 180119C00097500 C 01/19/18 97.5 3.70 5.80
ABC 180119C00100000 C 01/19/18 100.0 3.70 5.10
ABC 180119C00105000 C 01/19/18 105.0 2.30 3.90
ABC 180119C00110000 C 01/19/18 110.0 1.40 2.35
ABC 180119C00115000 C 01/19/18 115.0 0.95 1.75
ABC 180119C00120000 C 01/19/18 120.0 0.50 1.35
ABC 180119C00125000 C 01/19/18 125.0 0.50 1.05
ABC 180119C00130000 C 01/19/18 130.0 0.15 1.00
ABC 180119C00135000 C 01/19/18 135.0 0.00 0.90
ABC 180119C00140000 C 01/19/18 140.0 0.10 0.65
ABC 180119P00045000 P 01/19/18 45.0 0.65 1.10
ABC 180119P00047500 P 01/19/18 47.5 0.85 1.55
ABC 180119P00050000 P 01/19/18 50.0 1.05 1.75
ABC 180119P00055000 P 01/19/18 55.0 1.60 2.30
ABC 180119P00060000 P 01/19/18 60.0 2.15 2.95
ABC 180119P00065000 P 01/19/18 65.0 3.00 4.10
ABC 180119P00070000 P 01/19/18 70.0 4.20 5.30
ABC 180119P00075000 P 01/19/18 75.0 5.70 7.10
ABC 180119P00077500 P 01/19/18 77.5 6.60 8.30
ABC 180119P00080000 P 01/19/18 80.0 7.50 8.90
ABC 180119P00082500 P 01/19/18 82.5 8.60 10.60
ABC 180119P00085000 P 01/19/18 85.0 9.80 11.50
ABC 180119P00087500 P 01/19/18 87.5 10.90 13.10
ABC 180119P00090000 P 01/19/18 90.0 12.30 14.70
ABC 180119P00092500 P 01/19/18 92.5 13.70 16.20
ABC 180119P00095000 P 01/19/18 95.0 15.30 17.90
ABC 180119P00097500 P 01/19/18 97.5 17.00 19.60
ABC 180119P00100000 P 01/19/18 100.0 18.80 21.40
ABC 180119P00105000 P 01/19/18 105.0 22.50 25.40
ABC 180119P00110000 P 01/19/18 110.0 26.50 29.50
ABC 180119P00115000 P 01/19/18 115.0 30.80 33.80
ABC 180119P00120000 P 01/19/18 120.0 34.30 38.30
ABC 180119P00125000 P 01/19/18 125.0 39.30 42.80
ABC 180119P00130000 P 01/19/18 130.0 44.10 47.60
ABC 180119P00135000 P 01/19/18 135.0 48.90 52.20
ABC 180119P00140000 P 01/19/18 140.0 53.70 57.10

OPRA data is delayed 15 minutes.