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 (2014-09-12)Premium Content

Allscripts Healthcare Solutions Inc (MDRX)
As of Oct 23 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDRX 141122C00006000 C 11/22/14 6.0 7.00 8.10
MDRX 141122C00007000 C 11/22/14 7.0 6.00 7.10
MDRX 141122C00008000 C 11/22/14 8.0 4.40 6.60
MDRX 141122C00009000 C 11/22/14 9.0 3.40 5.60
MDRX 141122C00010000 C 11/22/14 10.0 2.40 4.70
MDRX 141122C00011000 C 11/22/14 11.0 2.30 2.85
MDRX 141122C00012000 C 11/22/14 12.0 1.50 2.05
MDRX 141122C00013000 C 11/22/14 13.0 0.90 1.10
MDRX 141122C00014000 C 11/22/14 14.0 0.40 0.50
MDRX 141122C00015000 C 11/22/14 15.0 0.10 0.20
MDRX 141122C00016000 C 11/22/14 16.0 0.00 0.20
MDRX 141122C00017000 C 11/22/14 17.0 0.00 0.30
MDRX 141122C00018000 C 11/22/14 18.0 0.00 0.30
MDRX 141122C00019000 C 11/22/14 19.0 0.00 0.30
MDRX 141122C00020000 C 11/22/14 20.0 0.00 0.30
MDRX 141122C00021000 C 11/22/14 21.0 0.00 0.30
MDRX 141122C00022000 C 11/22/14 22.0 0.00 0.30
MDRX 141122P00006000 P 11/22/14 6.0 0.00 0.25
MDRX 141122P00007000 P 11/22/14 7.0 0.00 0.30
MDRX 141122P00008000 P 11/22/14 8.0 0.00 0.30
MDRX 141122P00009000 P 11/22/14 9.0 0.00 0.35
MDRX 141122P00010000 P 11/22/14 10.0 0.00 0.35
MDRX 141122P00011000 P 11/22/14 11.0 0.00 0.35
MDRX 141122P00012000 P 11/22/14 12.0 0.10 0.30
MDRX 141122P00013000 P 11/22/14 13.0 0.30 0.50
MDRX 141122P00014000 P 11/22/14 14.0 0.75 0.95
MDRX 141122P00015000 P 11/22/14 15.0 1.35 1.90
MDRX 141122P00016000 P 11/22/14 16.0 2.25 2.80
MDRX 141122P00017000 P 11/22/14 17.0 2.50 4.60
MDRX 141122P00018000 P 11/22/14 18.0 3.50 5.60
MDRX 141122P00019000 P 11/22/14 19.0 4.40 6.70
MDRX 141122P00020000 P 11/22/14 20.0 5.80 7.20
MDRX 141122P00021000 P 11/22/14 21.0 6.80 8.20
MDRX 141122P00022000 P 11/22/14 22.0 7.90 9.10
MDRX 141220C00007000 C 12/20/14 7.0 6.00 7.10
MDRX 141220C00008000 C 12/20/14 8.0 4.10 7.00
MDRX 141220C00009000 C 12/20/14 9.0 3.10 6.00
MDRX 141220C00010000 C 12/20/14 10.0 3.00 4.10
MDRX 141220C00011000 C 12/20/14 11.0 2.40 2.90
MDRX 141220C00012000 C 12/20/14 12.0 1.50 2.10
MDRX 141220C00013000 C 12/20/14 13.0 1.05 1.20
MDRX 141220C00014000 C 12/20/14 14.0 0.50 0.65
MDRX 141220C00015000 C 12/20/14 15.0 0.20 0.45
MDRX 141220C00016000 C 12/20/14 16.0 0.00 0.40
MDRX 141220C00017000 C 12/20/14 17.0 0.00 0.25
MDRX 141220C00018000 C 12/20/14 18.0 0.00 0.30
MDRX 141220C00019000 C 12/20/14 19.0 0.00 0.30
MDRX 141220C00020000 C 12/20/14 20.0 0.00 0.30
MDRX 141220C00021000 C 12/20/14 21.0 0.00 0.30
MDRX 141220C00022000 C 12/20/14 22.0 0.00 0.30
MDRX 141220C00023000 C 12/20/14 23.0 0.00 0.30
MDRX 141220C00024000 C 12/20/14 24.0 0.00 0.55
MDRX 141220C00025000 C 12/20/14 25.0 0.00 0.55
MDRX 141220C00026000 C 12/20/14 26.0 0.00 0.30
MDRX 141220C00027000 C 12/20/14 27.0 0.00 0.30
MDRX 141220P00007000 P 12/20/14 7.0 0.00 0.30
MDRX 141220P00008000 P 12/20/14 8.0 0.00 0.30
MDRX 141220P00009000 P 12/20/14 9.0 0.00 0.30
MDRX 141220P00010000 P 12/20/14 10.0 0.00 0.30
MDRX 141220P00011000 P 12/20/14 11.0 0.00 0.40
MDRX 141220P00012000 P 12/20/14 12.0 0.20 0.40
MDRX 141220P00013000 P 12/20/14 13.0 0.45 0.65
MDRX 141220P00014000 P 12/20/14 14.0 0.90 1.10
MDRX 141220P00015000 P 12/20/14 15.0 1.45 2.05
MDRX 141220P00016000 P 12/20/14 16.0 2.30 2.90
MDRX 141220P00017000 P 12/20/14 17.0 3.00 4.10
MDRX 141220P00018000 P 12/20/14 18.0 3.10 6.00
MDRX 141220P00019000 P 12/20/14 19.0 4.00 7.10
MDRX 141220P00020000 P 12/20/14 20.0 5.10 8.00
MDRX 141220P00021000 P 12/20/14 21.0 5.90 9.20
MDRX 141220P00022000 P 12/20/14 22.0 7.80 9.20
MDRX 141220P00023000 P 12/20/14 23.0 8.60 10.40
MDRX 141220P00024000 P 12/20/14 24.0 9.60 11.40
MDRX 141220P00025000 P 12/20/14 25.0 9.70 13.10
MDRX 141220P00026000 P 12/20/14 26.0 10.60 14.10
MDRX 141220P00027000 P 12/20/14 27.0 11.60 15.20
MDRX 150117C00003000 C 01/17/15 3.0 10.00 11.10
MDRX 150117C00005000 C 01/17/15 5.0 6.80 10.20
MDRX 150117C00006000 C 01/17/15 6.0 5.90 9.20
MDRX 150117C00007000 C 01/17/15 7.0 6.00 7.10
MDRX 150117C00008000 C 01/17/15 8.0 5.00 6.10
MDRX 150117C00009000 C 01/17/15 9.0 4.00 5.10
MDRX 150117C00010000 C 01/17/15 10.0 3.00 4.20
MDRX 150117C00011000 C 01/17/15 11.0 2.40 3.00
MDRX 150117C00012000 C 01/17/15 12.0 1.65 2.20
MDRX 150117C00013000 C 01/17/15 13.0 1.15 1.35
MDRX 150117C00014000 C 01/17/15 14.0 0.60 0.80
MDRX 150117C00015000 C 01/17/15 15.0 0.30 0.50
MDRX 150117C00016000 C 01/17/15 16.0 0.10 0.50
MDRX 150117C00017000 C 01/17/15 17.0 0.00 0.35
MDRX 150117C00018000 C 01/17/15 18.0 0.00 0.35
MDRX 150117C00019000 C 01/17/15 19.0 0.00 0.30
MDRX 150117C00020000 C 01/17/15 20.0 0.00 0.30
MDRX 150117C00021000 C 01/17/15 21.0 0.00 0.30
MDRX 150117C00022000 C 01/17/15 22.0 0.00 0.30
MDRX 150117C00024000 C 01/17/15 24.0 0.00 0.30
MDRX 150117C00025000 C 01/17/15 25.0 0.00 0.30
MDRX 150117C00026000 C 01/17/15 26.0 0.00 0.30
MDRX 150117C00027000 C 01/17/15 27.0 0.00 0.30
MDRX 150117C00028000 C 01/17/15 28.0 0.00 0.30
MDRX 150117C00029000 C 01/17/15 29.0 0.00 0.30
MDRX 150117C00030000 C 01/17/15 30.0 0.00 0.30
MDRX 150117P00003000 P 01/17/15 3.0 0.00 0.30
MDRX 150117P00005000 P 01/17/15 5.0 0.00 0.30
MDRX 150117P00006000 P 01/17/15 6.0 0.00 0.30
MDRX 150117P00007000 P 01/17/15 7.0 0.00 0.30
MDRX 150117P00008000 P 01/17/15 8.0 0.00 0.30
MDRX 150117P00009000 P 01/17/15 9.0 0.00 0.30
MDRX 150117P00010000 P 01/17/15 10.0 0.00 0.35
MDRX 150117P00011000 P 01/17/15 11.0 0.00 0.45
MDRX 150117P00012000 P 01/17/15 12.0 0.25 0.55
MDRX 150117P00013000 P 01/17/15 13.0 0.55 0.75
MDRX 150117P00014000 P 01/17/15 14.0 1.05 1.20
MDRX 150117P00015000 P 01/17/15 15.0 1.70 2.10
MDRX 150117P00016000 P 01/17/15 16.0 2.40 2.95
MDRX 150117P00017000 P 01/17/15 17.0 3.00 4.20
MDRX 150117P00018000 P 01/17/15 18.0 4.00 5.10
MDRX 150117P00019000 P 01/17/15 19.0 4.90 6.10
MDRX 150117P00020000 P 01/17/15 20.0 5.90 7.10
MDRX 150117P00021000 P 01/17/15 21.0 6.80 8.20
MDRX 150117P00022000 P 01/17/15 22.0 7.90 9.10
MDRX 150117P00024000 P 01/17/15 24.0 8.80 12.30
MDRX 150117P00025000 P 01/17/15 25.0 9.80 13.30
MDRX 150117P00026000 P 01/17/15 26.0 10.80 14.30
MDRX 150117P00027000 P 01/17/15 27.0 11.80 15.20
MDRX 150117P00028000 P 01/17/15 28.0 12.80 16.20
MDRX 150117P00029000 P 01/17/15 29.0 13.80 17.30
MDRX 150117P00030000 P 01/17/15 30.0 15.90 17.00
MDRX 150320C00007000 C 03/20/15 7.0 6.00 7.10
MDRX 150320C00008000 C 03/20/15 8.0 5.00 6.10
MDRX 150320C00009000 C 03/20/15 9.0 3.90 5.20
MDRX 150320C00010000 C 03/20/15 10.0 3.40 4.30
MDRX 150320C00011000 C 03/20/15 11.0 2.60 3.40
MDRX 150320C00012000 C 03/20/15 12.0 1.85 2.45
MDRX 150320C00013000 C 03/20/15 13.0 1.50 2.20
MDRX 150320C00014000 C 03/20/15 14.0 0.95 1.20
MDRX 150320C00015000 C 03/20/15 15.0 0.60 0.75
MDRX 150320C00016000 C 03/20/15 16.0 0.30 0.45
MDRX 150320C00017000 C 03/20/15 17.0 0.00 0.45
MDRX 150320C00018000 C 03/20/15 18.0 0.00 0.45
MDRX 150320C00019000 C 03/20/15 19.0 0.00 0.40
MDRX 150320C00020000 C 03/20/15 20.0 0.00 0.35
MDRX 150320C00021000 C 03/20/15 21.0 0.00 0.35
MDRX 150320C00022000 C 03/20/15 22.0 0.00 0.30
MDRX 150320C00023000 C 03/20/15 23.0 0.00 0.30
MDRX 150320C00024000 C 03/20/15 24.0 0.00 0.30
MDRX 150320C00025000 C 03/20/15 25.0 0.00 0.30
MDRX 150320C00026000 C 03/20/15 26.0 0.00 0.30
MDRX 150320C00027000 C 03/20/15 27.0 0.00 0.30
MDRX 150320P00007000 P 03/20/15 7.0 0.00 0.30
MDRX 150320P00008000 P 03/20/15 8.0 0.00 0.30
MDRX 150320P00009000 P 03/20/15 9.0 0.00 0.35
MDRX 150320P00010000 P 03/20/15 10.0 0.00 0.50
MDRX 150320P00011000 P 03/20/15 11.0 0.30 0.65
MDRX 150320P00012000 P 03/20/15 12.0 0.50 1.00
MDRX 150320P00013000 P 03/20/15 13.0 0.90 1.45
MDRX 150320P00014000 P 03/20/15 14.0 1.35 1.75
MDRX 150320P00015000 P 03/20/15 15.0 1.95 2.40
MDRX 150320P00016000 P 03/20/15 16.0 2.60 3.30
MDRX 150320P00017000 P 03/20/15 17.0 3.20 4.30
MDRX 150320P00018000 P 03/20/15 18.0 4.10 5.20
MDRX 150320P00019000 P 03/20/15 19.0 5.00 6.10
MDRX 150320P00020000 P 03/20/15 20.0 6.00 7.10
MDRX 150320P00021000 P 03/20/15 21.0 7.00 8.10
MDRX 150320P00022000 P 03/20/15 22.0 7.10 9.90
MDRX 150320P00023000 P 03/20/15 23.0 8.10 10.90
MDRX 150320P00024000 P 03/20/15 24.0 9.10 11.90
MDRX 150320P00025000 P 03/20/15 25.0 10.10 12.90
MDRX 150320P00026000 P 03/20/15 26.0 11.20 13.80
MDRX 150320P00027000 P 03/20/15 27.0 12.90 14.10
MDRX 150619C00005000 C 06/19/15 5.0 8.00 9.10
MDRX 150619C00006000 C 06/19/15 6.0 6.40 8.80
MDRX 150619C00007000 C 06/19/15 7.0 5.30 7.80
MDRX 150619C00008000 C 06/19/15 8.0 4.00 7.40
MDRX 150619C00009000 C 06/19/15 9.0 3.60 5.70
MDRX 150619C00010000 C 06/19/15 10.0 3.30 4.40
MDRX 150619C00011000 C 06/19/15 11.0 2.70 3.70
MDRX 150619C00012000 C 06/19/15 12.0 2.10 2.75
MDRX 150619C00013000 C 06/19/15 13.0 1.55 2.10
MDRX 150619C00014000 C 06/19/15 14.0 1.05 1.60
MDRX 150619C00015000 C 06/19/15 15.0 0.60 1.30
MDRX 150619C00016000 C 06/19/15 16.0 0.40 0.95
MDRX 150619C00017000 C 06/19/15 17.0 0.00 0.60
MDRX 150619C00018000 C 06/19/15 18.0 0.05 0.60
MDRX 150619C00019000 C 06/19/15 19.0 0.00 0.50
MDRX 150619C00020000 C 06/19/15 20.0 0.00 0.45
MDRX 150619C00021000 C 06/19/15 21.0 0.00 0.40
MDRX 150619P00005000 P 06/19/15 5.0 0.00 0.30
MDRX 150619P00006000 P 06/19/15 6.0 0.00 0.30
MDRX 150619P00007000 P 06/19/15 7.0 0.00 0.30
MDRX 150619P00008000 P 06/19/15 8.0 0.00 0.35
MDRX 150619P00009000 P 06/19/15 9.0 0.00 0.45
MDRX 150619P00010000 P 06/19/15 10.0 0.05 0.65
MDRX 150619P00011000 P 06/19/15 11.0 0.30 0.85
MDRX 150619P00012000 P 06/19/15 12.0 0.60 1.15
MDRX 150619P00013000 P 06/19/15 13.0 1.00 1.55
MDRX 150619P00014000 P 06/19/15 14.0 1.50 2.10
MDRX 150619P00015000 P 06/19/15 15.0 2.05 2.80
MDRX 150619P00016000 P 06/19/15 16.0 2.75 3.70
MDRX 150619P00017000 P 06/19/15 17.0 3.40 4.50
MDRX 150619P00018000 P 06/19/15 18.0 4.20 5.40
MDRX 150619P00019000 P 06/19/15 19.0 5.10 6.30
MDRX 150619P00020000 P 06/19/15 20.0 5.20 8.10
MDRX 150619P00021000 P 06/19/15 21.0 7.00 8.20

OPRA data is delayed 15 minutes.