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 (2016-03-11)Premium Content

Allscripts Healthcare Solutions Inc (MDRX)
As of Apr 29 2016 1:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDRX 160520C00003000 C 05/20/16 3.0 9.70 10.90
MDRX 160520C00004000 C 05/20/16 4.0 7.80 11.20
MDRX 160520C00005000 C 05/20/16 5.0 6.80 10.20
MDRX 160520C00006000 C 05/20/16 6.0 5.80 9.10
MDRX 160520C00007000 C 05/20/16 7.0 5.30 8.10
MDRX 160520C00008000 C 05/20/16 8.0 4.90 5.90
MDRX 160520C00009000 C 05/20/16 9.0 4.20 4.90
MDRX 160520C00010000 C 05/20/16 10.0 3.20 3.70
MDRX 160520C00011000 C 05/20/16 11.0 2.15 2.90
MDRX 160520C00012000 C 05/20/16 12.0 1.45 2.00
MDRX 160520C00013000 C 05/20/16 13.0 0.75 0.95
MDRX 160520C00014000 C 05/20/16 14.0 0.30 0.45
MDRX 160520C00015000 C 05/20/16 15.0 0.15 0.25
MDRX 160520C00016000 C 05/20/16 16.0 0.00 0.20
MDRX 160520C00017000 C 05/20/16 17.0 0.00 0.15
MDRX 160520C00018000 C 05/20/16 18.0 0.00 0.15
MDRX 160520C00019000 C 05/20/16 19.0 0.00 0.15
MDRX 160520C00020000 C 05/20/16 20.0 0.00 0.15
MDRX 160520C00021000 C 05/20/16 21.0 0.00 0.15
MDRX 160520P00003000 P 05/20/16 3.0 0.00 0.15
MDRX 160520P00004000 P 05/20/16 4.0 0.00 0.15
MDRX 160520P00005000 P 05/20/16 5.0 0.00 0.15
MDRX 160520P00006000 P 05/20/16 6.0 0.00 0.15
MDRX 160520P00007000 P 05/20/16 7.0 0.00 0.15
MDRX 160520P00008000 P 05/20/16 8.0 0.00 0.15
MDRX 160520P00009000 P 05/20/16 9.0 0.00 0.15
MDRX 160520P00010000 P 05/20/16 10.0 0.00 0.15
MDRX 160520P00011000 P 05/20/16 11.0 0.00 0.20
MDRX 160520P00012000 P 05/20/16 12.0 0.10 0.35
MDRX 160520P00013000 P 05/20/16 13.0 0.35 0.55
MDRX 160520P00014000 P 05/20/16 14.0 0.95 1.10
MDRX 160520P00015000 P 05/20/16 15.0 1.50 2.00
MDRX 160520P00016000 P 05/20/16 16.0 2.35 2.95
MDRX 160520P00017000 P 05/20/16 17.0 3.30 4.00
MDRX 160520P00018000 P 05/20/16 18.0 4.30 4.90
MDRX 160520P00019000 P 05/20/16 19.0 5.00 6.30
MDRX 160520P00020000 P 05/20/16 20.0 6.10 7.00
MDRX 160520P00021000 P 05/20/16 21.0 7.10 8.00
MDRX 160617C00004000 C 06/17/16 4.0 9.00 10.10
MDRX 160617C00005000 C 06/17/16 5.0 6.70 10.80
MDRX 160617C00006000 C 06/17/16 6.0 5.30 9.70
MDRX 160617C00007000 C 06/17/16 7.0 4.30 8.50
MDRX 160617C00008000 C 06/17/16 8.0 3.30 7.60
MDRX 160617C00009000 C 06/17/16 9.0 2.10 6.50
MDRX 160617C00010000 C 06/17/16 10.0 1.30 5.80
MDRX 160617C00011000 C 06/17/16 11.0 0.20 4.60
MDRX 160617C00012000 C 06/17/16 12.0 1.35 2.10
MDRX 160617C00013000 C 06/17/16 13.0 0.85 1.05
MDRX 160617C00014000 C 06/17/16 14.0 0.40 0.55
MDRX 160617C00015000 C 06/17/16 15.0 0.15 0.25
MDRX 160617C00016000 C 06/17/16 16.0 0.00 0.20
MDRX 160617C00017000 C 06/17/16 17.0 0.00 0.15
MDRX 160617C00018000 C 06/17/16 18.0 0.00 0.15
MDRX 160617C00019000 C 06/17/16 19.0 0.00 0.15
MDRX 160617C00020000 C 06/17/16 20.0 0.00 0.15
MDRX 160617C00021000 C 06/17/16 21.0 0.00 0.15
MDRX 160617C00022000 C 06/17/16 22.0 0.00 0.10
MDRX 160617P00004000 P 06/17/16 4.0 0.00 0.15
MDRX 160617P00005000 P 06/17/16 5.0 0.00 0.15
MDRX 160617P00006000 P 06/17/16 6.0 0.00 0.15
MDRX 160617P00007000 P 06/17/16 7.0 0.00 0.25
MDRX 160617P00008000 P 06/17/16 8.0 0.00 0.15
MDRX 160617P00009000 P 06/17/16 9.0 0.00 0.15
MDRX 160617P00010000 P 06/17/16 10.0 0.00 0.20
MDRX 160617P00011000 P 06/17/16 11.0 0.05 0.25
MDRX 160617P00012000 P 06/17/16 12.0 0.20 0.30
MDRX 160617P00013000 P 06/17/16 13.0 0.50 0.65
MDRX 160617P00014000 P 06/17/16 14.0 1.00 1.15
MDRX 160617P00015000 P 06/17/16 15.0 1.55 2.25
MDRX 160617P00016000 P 06/17/16 16.0 0.30 3.10
MDRX 160617P00017000 P 06/17/16 17.0 2.95 4.50
MDRX 160617P00018000 P 06/17/16 18.0 2.80 5.20
MDRX 160617P00019000 P 06/17/16 19.0 4.90 6.50
MDRX 160617P00020000 P 06/17/16 20.0 4.90 7.20
MDRX 160617P00021000 P 06/17/16 21.0 7.00 8.50
MDRX 160617P00022000 P 06/17/16 22.0 8.10 9.00
MDRX 160916C00006000 C 09/16/16 6.0 6.90 8.00
MDRX 160916C00007000 C 09/16/16 7.0 5.90 7.20
MDRX 160916C00008000 C 09/16/16 8.0 3.40 7.10
MDRX 160916C00009000 C 09/16/16 9.0 2.50 6.20
MDRX 160916C00010000 C 09/16/16 10.0 1.55 6.00
MDRX 160916C00011000 C 09/16/16 11.0 1.95 3.60
MDRX 160916C00012000 C 09/16/16 12.0 1.85 2.55
MDRX 160916C00013000 C 09/16/16 13.0 1.25 1.45
MDRX 160916C00014000 C 09/16/16 14.0 0.75 0.95
MDRX 160916C00015000 C 09/16/16 15.0 0.40 0.55
MDRX 160916C00016000 C 09/16/16 16.0 0.20 0.35
MDRX 160916C00017000 C 09/16/16 17.0 0.00 0.55
MDRX 160916C00018000 C 09/16/16 18.0 0.00 0.30
MDRX 160916C00019000 C 09/16/16 19.0 0.00 0.25
MDRX 160916C00020000 C 09/16/16 20.0 0.00 0.20
MDRX 160916C00021000 C 09/16/16 21.0 0.00 0.20
MDRX 160916C00022000 C 09/16/16 22.0 0.00 0.20
MDRX 160916C00023000 C 09/16/16 23.0 0.00 0.30
MDRX 160916C00024000 C 09/16/16 24.0 0.00 0.20
MDRX 160916P00006000 P 09/16/16 6.0 0.00 0.20
MDRX 160916P00007000 P 09/16/16 7.0 0.00 0.15
MDRX 160916P00008000 P 09/16/16 8.0 0.00 0.20
MDRX 160916P00009000 P 09/16/16 9.0 0.00 0.30
MDRX 160916P00010000 P 09/16/16 10.0 0.05 0.50
MDRX 160916P00011000 P 09/16/16 11.0 0.25 0.50
MDRX 160916P00012000 P 09/16/16 12.0 0.45 0.65
MDRX 160916P00013000 P 09/16/16 13.0 0.80 1.00
MDRX 160916P00014000 P 09/16/16 14.0 1.35 1.50
MDRX 160916P00015000 P 09/16/16 15.0 2.00 2.70
MDRX 160916P00016000 P 09/16/16 16.0 1.35 4.60
MDRX 160916P00017000 P 09/16/16 17.0 3.30 4.30
MDRX 160916P00018000 P 09/16/16 18.0 4.20 5.20
MDRX 160916P00019000 P 09/16/16 19.0 5.10 6.70
MDRX 160916P00020000 P 09/16/16 20.0 6.00 7.40
MDRX 160916P00021000 P 09/16/16 21.0 5.40 9.80
MDRX 160916P00022000 P 09/16/16 22.0 6.40 10.60
MDRX 160916P00023000 P 09/16/16 23.0 7.40 11.80
MDRX 160916P00024000 P 09/16/16 24.0 10.10 11.10
MDRX 161216C00005000 C 12/16/16 5.0 8.20 9.00
MDRX 161216C00006000 C 12/16/16 6.0 6.80 8.10
MDRX 161216C00007000 C 12/16/16 7.0 4.40 7.30
MDRX 161216C00008000 C 12/16/16 8.0 5.30 6.40
MDRX 161216C00009000 C 12/16/16 9.0 4.40 5.20
MDRX 161216C00010000 C 12/16/16 10.0 3.50 4.30
MDRX 161216C00011000 C 12/16/16 11.0 2.75 3.60
MDRX 161216C00012000 C 12/16/16 12.0 1.80 2.65
MDRX 161216C00013000 C 12/16/16 13.0 1.55 2.00
MDRX 161216C00014000 C 12/16/16 14.0 1.00 1.95
MDRX 161216C00015000 C 12/16/16 15.0 0.65 0.90
MDRX 161216C00016000 C 12/16/16 16.0 0.30 0.60
MDRX 161216C00017000 C 12/16/16 17.0 0.15 0.45
MDRX 161216C00018000 C 12/16/16 18.0 0.05 0.60
MDRX 161216C00019000 C 12/16/16 19.0 0.00 0.40
MDRX 161216C00020000 C 12/16/16 20.0 0.00 0.35
MDRX 161216C00021000 C 12/16/16 21.0 0.00 0.30
MDRX 161216C00022000 C 12/16/16 22.0 0.00 0.30
MDRX 161216C00023000 C 12/16/16 23.0 0.00 0.25
MDRX 161216P00005000 P 12/16/16 5.0 0.00 0.20
MDRX 161216P00006000 P 12/16/16 6.0 0.00 0.25
MDRX 161216P00007000 P 12/16/16 7.0 0.00 0.25
MDRX 161216P00008000 P 12/16/16 8.0 0.00 0.35
MDRX 161216P00009000 P 12/16/16 9.0 0.05 0.45
MDRX 161216P00010000 P 12/16/16 10.0 0.15 0.55
MDRX 161216P00011000 P 12/16/16 11.0 0.40 0.60
MDRX 161216P00012000 P 12/16/16 12.0 0.65 0.90
MDRX 161216P00013000 P 12/16/16 13.0 1.00 1.30
MDRX 161216P00014000 P 12/16/16 14.0 1.55 1.80
MDRX 161216P00015000 P 12/16/16 15.0 1.55 2.80
MDRX 161216P00016000 P 12/16/16 16.0 2.70 3.30
MDRX 161216P00017000 P 12/16/16 17.0 3.50 4.50
MDRX 161216P00018000 P 12/16/16 18.0 4.40 5.10
MDRX 161216P00019000 P 12/16/16 19.0 5.30 6.20
MDRX 161216P00020000 P 12/16/16 20.0 6.20 7.10
MDRX 161216P00021000 P 12/16/16 21.0 7.10 8.10
MDRX 161216P00022000 P 12/16/16 22.0 8.10 9.10
MDRX 161216P00023000 P 12/16/16 23.0 9.10 10.10

OPRA data is delayed 15 minutes.