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 Jun 30 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABC 160715C00037500 C 07/15/16 37.5 39.60 42.20
ABC 160715C00040000 C 07/15/16 40.0 37.00 40.10
ABC 160715C00042500 C 07/15/16 42.5 34.60 37.50
ABC 160715C00045000 C 07/15/16 45.0 32.10 35.00
ABC 160715C00050000 C 07/15/16 50.0 26.70 30.50
ABC 160715C00055000 C 07/15/16 55.0 21.80 25.00
ABC 160715C00060000 C 07/15/16 60.0 17.20 19.80
ABC 160715C00065000 C 07/15/16 65.0 12.00 14.40
ABC 160715C00067500 C 07/15/16 67.5 9.40 12.10
ABC 160715C00070000 C 07/15/16 70.0 7.10 9.60
ABC 160715C00072500 C 07/15/16 72.5 4.80 7.10
ABC 160715C00075000 C 07/15/16 75.0 4.30 4.50
ABC 160715C00077500 C 07/15/16 77.5 2.05 2.30
ABC 160715C00080000 C 07/15/16 80.0 0.65 0.70
ABC 160715C00082500 C 07/15/16 82.5 0.05 0.15
ABC 160715C00085000 C 07/15/16 85.0 0.00 0.10
ABC 160715C00090000 C 07/15/16 90.0 0.00 0.05
ABC 160715C00095000 C 07/15/16 95.0 0.00 0.05
ABC 160715C00100000 C 07/15/16 100.0 0.00 0.05
ABC 160715C00105000 C 07/15/16 105.0 0.00 0.05
ABC 160715C00110000 C 07/15/16 110.0 0.00 0.05
ABC 160715P00037500 P 07/15/16 37.5 0.00 0.05
ABC 160715P00040000 P 07/15/16 40.0 0.00 0.05
ABC 160715P00042500 P 07/15/16 42.5 0.00 0.05
ABC 160715P00045000 P 07/15/16 45.0 0.00 0.05
ABC 160715P00050000 P 07/15/16 50.0 0.00 0.05
ABC 160715P00055000 P 07/15/16 55.0 0.00 0.05
ABC 160715P00060000 P 07/15/16 60.0 0.00 0.05
ABC 160715P00065000 P 07/15/16 65.0 0.00 0.05
ABC 160715P00067500 P 07/15/16 67.5 0.00 0.10
ABC 160715P00070000 P 07/15/16 70.0 0.00 0.10
ABC 160715P00072500 P 07/15/16 72.5 0.00 0.15
ABC 160715P00075000 P 07/15/16 75.0 0.05 0.15
ABC 160715P00077500 P 07/15/16 77.5 0.35 0.50
ABC 160715P00080000 P 07/15/16 80.0 1.30 1.65
ABC 160715P00082500 P 07/15/16 82.5 3.20 4.10
ABC 160715P00085000 P 07/15/16 85.0 5.60 6.60
ABC 160715P00090000 P 07/15/16 90.0 10.60 11.90
ABC 160715P00095000 P 07/15/16 95.0 15.00 16.60
ABC 160715P00100000 P 07/15/16 100.0 19.60 21.60
ABC 160715P00105000 P 07/15/16 105.0 24.80 26.60
ABC 160715P00110000 P 07/15/16 110.0 30.30 31.60
ABC 160819C00055000 C 08/19/16 55.0 22.00 24.60
ABC 160819C00060000 C 08/19/16 60.0 17.10 19.90
ABC 160819C00065000 C 08/19/16 65.0 12.10 14.90
ABC 160819C00067500 C 08/19/16 67.5 9.80 12.20
ABC 160819C00070000 C 08/19/16 70.0 9.40 10.00
ABC 160819C00072500 C 08/19/16 72.5 7.10 7.60
ABC 160819C00075000 C 08/19/16 75.0 5.10 5.50
ABC 160819C00077500 C 08/19/16 77.5 3.30 3.70
ABC 160819C00080000 C 08/19/16 80.0 1.95 2.15
ABC 160819C00082500 C 08/19/16 82.5 0.95 1.25
ABC 160819C00085000 C 08/19/16 85.0 0.40 0.50
ABC 160819C00087500 C 08/19/16 87.5 0.10 0.20
ABC 160819C00090000 C 08/19/16 90.0 0.00 0.15
ABC 160819C00092500 C 08/19/16 92.5 0.00 0.10
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 0.10
ABC 160819P00060000 P 08/19/16 60.0 0.00 0.20
ABC 160819P00065000 P 08/19/16 65.0 0.10 0.40
ABC 160819P00067500 P 08/19/16 67.5 0.20 0.50
ABC 160819P00070000 P 08/19/16 70.0 0.35 0.55
ABC 160819P00072500 P 08/19/16 72.5 0.60 0.80
ABC 160819P00075000 P 08/19/16 75.0 1.05 1.30
ABC 160819P00077500 P 08/19/16 77.5 1.75 2.20
ABC 160819P00080000 P 08/19/16 80.0 2.85 3.30
ABC 160819P00082500 P 08/19/16 82.5 4.30 4.90
ABC 160819P00085000 P 08/19/16 85.0 6.30 6.80
ABC 160819P00087500 P 08/19/16 87.5 8.50 9.30
ABC 160819P00090000 P 08/19/16 90.0 10.90 11.90
ABC 160819P00092500 P 08/19/16 92.5 12.90 14.40
ABC 160819P00095000 P 08/19/16 95.0 15.60 16.90
ABC 160819P00097500 P 08/19/16 97.5 18.30 19.40
ABC 160819P00100000 P 08/19/16 100.0 20.80 21.90
ABC 160819P00105000 P 08/19/16 105.0 25.60 26.90
ABC 160819P00110000 P 08/19/16 110.0 30.60 32.80
ABC 160819P00115000 P 08/19/16 115.0 35.80 38.30
ABC 160819P00120000 P 08/19/16 120.0 40.60 42.80
ABC 160819P00125000 P 08/19/16 125.0 45.20 48.40
ABC 160819P00130000 P 08/19/16 130.0 49.40 53.40
ABC 160819P00135000 P 08/19/16 135.0 55.60 57.80
ABC 160819P00140000 P 08/19/16 140.0 60.40 61.90
ABC 160819P00145000 P 08/19/16 145.0 65.60 68.20
ABC 160819P00150000 P 08/19/16 150.0 70.60 71.90
ABC 161118C00045000 C 11/18/16 45.0 31.90 34.70
ABC 161118C00047500 C 11/18/16 47.5 29.80 32.00
ABC 161118C00050000 C 11/18/16 50.0 27.10 29.90
ABC 161118C00055000 C 11/18/16 55.0 22.20 24.80
ABC 161118C00060000 C 11/18/16 60.0 17.30 20.10
ABC 161118C00065000 C 11/18/16 65.0 14.60 15.10
ABC 161118C00067500 C 11/18/16 67.5 12.20 13.00
ABC 161118C00070000 C 11/18/16 70.0 10.10 11.00
ABC 161118C00072500 C 11/18/16 72.5 8.10 8.80
ABC 161118C00075000 C 11/18/16 75.0 6.30 7.00
ABC 161118C00077500 C 11/18/16 77.5 4.70 5.20
ABC 161118C00080000 C 11/18/16 80.0 3.40 3.90
ABC 161118C00082500 C 11/18/16 82.5 2.25 2.60
ABC 161118C00085000 C 11/18/16 85.0 1.45 1.90
ABC 161118C00087500 C 11/18/16 87.5 0.85 1.20
ABC 161118C00090000 C 11/18/16 90.0 0.45 0.95
ABC 161118C00092500 C 11/18/16 92.5 0.30 0.50
ABC 161118C00095000 C 11/18/16 95.0 0.10 0.40
ABC 161118C00100000 C 11/18/16 100.0 0.00 0.20
ABC 161118C00105000 C 11/18/16 105.0 0.00 0.10
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 0.15
ABC 161118P00047500 P 11/18/16 47.5 0.00 0.25
ABC 161118P00050000 P 11/18/16 50.0 0.05 0.30
ABC 161118P00055000 P 11/18/16 55.0 0.15 0.45
ABC 161118P00060000 P 11/18/16 60.0 0.35 0.70
ABC 161118P00065000 P 11/18/16 65.0 0.80 1.10
ABC 161118P00067500 P 11/18/16 67.5 1.05 1.40
ABC 161118P00070000 P 11/18/16 70.0 1.45 1.85
ABC 161118P00072500 P 11/18/16 72.5 1.95 2.40
ABC 161118P00075000 P 11/18/16 75.0 2.65 2.80
ABC 161118P00077500 P 11/18/16 77.5 3.50 4.10
ABC 161118P00080000 P 11/18/16 80.0 4.50 5.30
ABC 161118P00082500 P 11/18/16 82.5 6.00 6.70
ABC 161118P00085000 P 11/18/16 85.0 7.80 8.40
ABC 161118P00087500 P 11/18/16 87.5 9.60 10.20
ABC 161118P00090000 P 11/18/16 90.0 11.40 12.30
ABC 161118P00092500 P 11/18/16 92.5 13.70 15.10
ABC 161118P00095000 P 11/18/16 95.0 16.10 17.60
ABC 161118P00100000 P 11/18/16 100.0 20.90 22.60
ABC 161118P00105000 P 11/18/16 105.0 25.90 28.70
ABC 161118P00110000 P 11/18/16 110.0 30.90 32.90
ABC 161118P00115000 P 11/18/16 115.0 35.70 38.10
ABC 161118P00120000 P 11/18/16 120.0 39.20 43.50
ABC 161118P00125000 P 11/18/16 125.0 44.50 48.60
ABC 161118P00130000 P 11/18/16 130.0 50.40 53.50
ABC 170120C00040000 C 01/20/17 40.0 37.60 39.50
ABC 170120C00042500 C 01/20/17 42.5 35.20 37.00
ABC 170120C00045000 C 01/20/17 45.0 32.10 34.50
ABC 170120C00047500 C 01/20/17 47.5 29.90 32.10
ABC 170120C00050000 C 01/20/17 50.0 27.10 29.60
ABC 170120C00055000 C 01/20/17 55.0 22.30 24.80
ABC 170120C00060000 C 01/20/17 60.0 17.60 20.00
ABC 170120C00065000 C 01/20/17 65.0 14.80 15.30
ABC 170120C00067500 C 01/20/17 67.5 12.60 13.20
ABC 170120C00070000 C 01/20/17 70.0 10.60 11.20
ABC 170120C00072500 C 01/20/17 72.5 8.70 9.70
ABC 170120C00075000 C 01/20/17 75.0 6.90 7.60
ABC 170120C00077500 C 01/20/17 77.5 5.40 5.90
ABC 170120C00080000 C 01/20/17 80.0 4.10 4.70
ABC 170120C00082500 C 01/20/17 82.5 2.95 3.40
ABC 170120C00085000 C 01/20/17 85.0 2.05 2.45
ABC 170120C00087500 C 01/20/17 87.5 1.35 1.75
ABC 170120C00090000 C 01/20/17 90.0 0.85 1.20
ABC 170120C00092500 C 01/20/17 92.5 0.55 0.80
ABC 170120C00095000 C 01/20/17 95.0 0.30 0.55
ABC 170120C00097500 C 01/20/17 97.5 0.15 0.50
ABC 170120C00100000 C 01/20/17 100.0 0.05 0.40
ABC 170120C00105000 C 01/20/17 105.0 0.00 0.20
ABC 170120C00110000 C 01/20/17 110.0 0.00 0.10
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 0.05 0.15
ABC 170120P00042500 P 01/20/17 42.5 0.00 0.25
ABC 170120P00045000 P 01/20/17 45.0 0.05 0.30
ABC 170120P00047500 P 01/20/17 47.5 0.10 0.40
ABC 170120P00050000 P 01/20/17 50.0 0.15 0.45
ABC 170120P00055000 P 01/20/17 55.0 0.30 0.70
ABC 170120P00060000 P 01/20/17 60.0 0.70 1.05
ABC 170120P00065000 P 01/20/17 65.0 1.15 1.60
ABC 170120P00067500 P 01/20/17 67.5 1.50 2.00
ABC 170120P00070000 P 01/20/17 70.0 2.05 2.50
ABC 170120P00072500 P 01/20/17 72.5 2.50 2.90
ABC 170120P00075000 P 01/20/17 75.0 3.40 3.90
ABC 170120P00077500 P 01/20/17 77.5 4.30 4.90
ABC 170120P00080000 P 01/20/17 80.0 5.40 6.10
ABC 170120P00082500 P 01/20/17 82.5 6.80 7.50
ABC 170120P00085000 P 01/20/17 85.0 8.40 9.10
ABC 170120P00087500 P 01/20/17 87.5 10.20 10.90
ABC 170120P00090000 P 01/20/17 90.0 12.10 12.80
ABC 170120P00092500 P 01/20/17 92.5 14.20 14.90
ABC 170120P00095000 P 01/20/17 95.0 16.50 18.90
ABC 170120P00097500 P 01/20/17 97.5 18.60 21.30
ABC 170120P00100000 P 01/20/17 100.0 21.10 23.60
ABC 170120P00105000 P 01/20/17 105.0 25.60 28.50
ABC 170120P00110000 P 01/20/17 110.0 31.00 33.40
ABC 170120P00115000 P 01/20/17 115.0 35.30 38.60
ABC 170120P00120000 P 01/20/17 120.0 40.70 43.50
ABC 170120P00125000 P 01/20/17 125.0 45.40 48.50
ABC 170120P00130000 P 01/20/17 130.0 50.90 53.40
ABC 170120P00135000 P 01/20/17 135.0 55.60 58.30
ABC 170120P00140000 P 01/20/17 140.0 60.60 63.50
ABC 170120P00145000 P 01/20/17 145.0 65.40 68.40
ABC 170120P00150000 P 01/20/17 150.0 69.40 73.50
ABC 170120P00155000 P 01/20/17 155.0 75.20 78.60
ABC 170120P00160000 P 01/20/17 160.0 79.60 83.40
ABC 170120P00165000 P 01/20/17 165.0 85.20 88.60
ABC 170120P00170000 P 01/20/17 170.0 90.00 93.40
ABC 170217C00040000 C 02/17/17 40.0 37.00 39.70
ABC 170217C00042500 C 02/17/17 42.5 34.70 37.20
ABC 170217C00045000 C 02/17/17 45.0 32.10 35.10
ABC 170217C00050000 C 02/17/17 50.0 27.20 29.60
ABC 170217C00055000 C 02/17/17 55.0 22.40 24.80
ABC 170217C00060000 C 02/17/17 60.0 17.60 20.10
ABC 170217C00065000 C 02/17/17 65.0 15.00 15.60
ABC 170217C00067500 C 02/17/17 67.5 12.80 13.90
ABC 170217C00070000 C 02/17/17 70.0 10.80 11.90
ABC 170217C00072500 C 02/17/17 72.5 9.00 9.90
ABC 170217C00075000 C 02/17/17 75.0 7.30 7.90
ABC 170217C00077500 C 02/17/17 77.5 5.80 6.40
ABC 170217C00080000 C 02/17/17 80.0 4.50 5.10
ABC 170217C00082500 C 02/17/17 82.5 3.30 3.90
ABC 170217C00085000 C 02/17/17 85.0 2.35 2.95
ABC 170217C00090000 C 02/17/17 90.0 1.10 1.60
ABC 170217C00095000 C 02/17/17 95.0 0.45 0.75
ABC 170217C00100000 C 02/17/17 100.0 0.15 0.50
ABC 170217C00105000 C 02/17/17 105.0 0.00 0.30
ABC 170217C00110000 C 02/17/17 110.0 0.00 0.20
ABC 170217P00040000 P 02/17/17 40.0 0.00 0.25
ABC 170217P00042500 P 02/17/17 42.5 0.05 0.30
ABC 170217P00045000 P 02/17/17 45.0 0.10 0.40
ABC 170217P00050000 P 02/17/17 50.0 0.25 0.60
ABC 170217P00055000 P 02/17/17 55.0 0.50 0.85
ABC 170217P00060000 P 02/17/17 60.0 0.90 1.25
ABC 170217P00065000 P 02/17/17 65.0 1.50 1.90
ABC 170217P00067500 P 02/17/17 67.5 1.80 2.35
ABC 170217P00070000 P 02/17/17 70.0 2.45 2.95
ABC 170217P00072500 P 02/17/17 72.5 3.10 3.60
ABC 170217P00075000 P 02/17/17 75.0 4.00 4.40
ABC 170217P00077500 P 02/17/17 77.5 5.00 5.40
ABC 170217P00080000 P 02/17/17 80.0 6.00 6.70
ABC 170217P00082500 P 02/17/17 82.5 7.40 8.10
ABC 170217P00085000 P 02/17/17 85.0 8.90 9.70
ABC 170217P00090000 P 02/17/17 90.0 12.60 13.40
ABC 170217P00095000 P 02/17/17 95.0 16.80 17.50
ABC 170217P00100000 P 02/17/17 100.0 21.10 23.50
ABC 170217P00105000 P 02/17/17 105.0 25.30 28.70
ABC 170217P00110000 P 02/17/17 110.0 31.10 33.60
ABC 180119C00040000 C 01/19/18 40.0 36.80 39.80
ABC 180119C00042500 C 01/19/18 42.5 33.50 37.80
ABC 180119C00045000 C 01/19/18 45.0 31.00 35.20
ABC 180119C00047500 C 01/19/18 47.5 29.00 32.80
ABC 180119C00050000 C 01/19/18 50.0 26.50 30.20
ABC 180119C00055000 C 01/19/18 55.0 22.60 25.80
ABC 180119C00060000 C 01/19/18 60.0 19.90 21.30
ABC 180119C00065000 C 01/19/18 65.0 15.90 17.30
ABC 180119C00067500 C 01/19/18 67.5 14.00 16.60
ABC 180119C00070000 C 01/19/18 70.0 12.30 14.00
ABC 180119C00072500 C 01/19/18 72.5 10.80 12.20
ABC 180119C00075000 C 01/19/18 75.0 9.30 10.70
ABC 180119C00077500 C 01/19/18 77.5 7.90 9.30
ABC 180119C00080000 C 01/19/18 80.0 6.60 8.10
ABC 180119C00082500 C 01/19/18 82.5 5.50 7.00
ABC 180119C00085000 C 01/19/18 85.0 4.50 5.80
ABC 180119C00087500 C 01/19/18 87.5 3.60 5.00
ABC 180119C00090000 C 01/19/18 90.0 2.90 4.20
ABC 180119C00092500 C 01/19/18 92.5 2.30 3.60
ABC 180119C00095000 C 01/19/18 95.0 2.00 3.00
ABC 180119C00097500 C 01/19/18 97.5 1.60 2.30
ABC 180119C00100000 C 01/19/18 100.0 1.20 1.95
ABC 180119C00105000 C 01/19/18 105.0 0.70 1.40
ABC 180119C00110000 C 01/19/18 110.0 0.50 1.00
ABC 180119C00115000 C 01/19/18 115.0 0.10 1.00
ABC 180119C00120000 C 01/19/18 120.0 0.05 0.75
ABC 180119C00125000 C 01/19/18 125.0 0.00 0.50
ABC 180119C00130000 C 01/19/18 130.0 0.00 0.50
ABC 180119C00135000 C 01/19/18 135.0 0.00 0.35
ABC 180119C00140000 C 01/19/18 140.0 0.00 0.30
ABC 180119P00040000 P 01/19/18 40.0 0.40 1.15
ABC 180119P00042500 P 01/19/18 42.5 0.50 1.30
ABC 180119P00045000 P 01/19/18 45.0 0.70 1.40
ABC 180119P00047500 P 01/19/18 47.5 0.85 1.75
ABC 180119P00050000 P 01/19/18 50.0 1.15 1.95
ABC 180119P00055000 P 01/19/18 55.0 1.90 2.60
ABC 180119P00060000 P 01/19/18 60.0 2.50 3.60
ABC 180119P00065000 P 01/19/18 65.0 3.60 4.90
ABC 180119P00067500 P 01/19/18 67.5 4.30 5.80
ABC 180119P00070000 P 01/19/18 70.0 5.30 6.70
ABC 180119P00072500 P 01/19/18 72.5 6.00 7.60
ABC 180119P00075000 P 01/19/18 75.0 6.90 8.70
ABC 180119P00077500 P 01/19/18 77.5 8.20 9.80
ABC 180119P00080000 P 01/19/18 80.0 9.20 11.20
ABC 180119P00082500 P 01/19/18 82.5 10.90 12.60
ABC 180119P00085000 P 01/19/18 85.0 12.30 14.10
ABC 180119P00087500 P 01/19/18 87.5 13.90 15.80
ABC 180119P00090000 P 01/19/18 90.0 15.40 17.50
ABC 180119P00092500 P 01/19/18 92.5 17.40 19.20
ABC 180119P00095000 P 01/19/18 95.0 18.30 21.20
ABC 180119P00097500 P 01/19/18 97.5 21.10 23.10
ABC 180119P00100000 P 01/19/18 100.0 23.30 25.20
ABC 180119P00105000 P 01/19/18 105.0 27.50 29.40
ABC 180119P00110000 P 01/19/18 110.0 31.50 35.50
ABC 180119P00115000 P 01/19/18 115.0 36.00 40.00
ABC 180119P00120000 P 01/19/18 120.0 40.10 44.50
ABC 180119P00125000 P 01/19/18 125.0 45.10 49.50
ABC 180119P00130000 P 01/19/18 130.0 49.60 54.50
ABC 180119P00135000 P 01/19/18 135.0 54.60 59.50
ABC 180119P00140000 P 01/19/18 140.0 60.30 63.90

OPRA data is delayed 15 minutes.