Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-14)Premium Content

Allscripts Healthcare Solutions Inc (MDRX)
As of Apr 23 2014 3:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDRX 140517C00009000 C 05/17/14 9.0 6.80 7.30
MDRX 140517C00010000 C 05/17/14 10.0 5.80 6.30
MDRX 140517C00011000 C 05/17/14 11.0 4.80 5.30
MDRX 140517C00012000 C 05/17/14 12.0 3.80 4.30
MDRX 140517C00013000 C 05/17/14 13.0 2.85 3.30
MDRX 140517C00014000 C 05/17/14 14.0 1.00 3.70
MDRX 140517C00015000 C 05/17/14 15.0 1.30 1.60
MDRX 140517C00016000 C 05/17/14 16.0 0.70 0.80
MDRX 140517C00017000 C 05/17/14 17.0 0.30 0.40
MDRX 140517C00018000 C 05/17/14 18.0 0.10 0.25
MDRX 140517C00019000 C 05/17/14 19.0 0.00 0.25
MDRX 140517C00020000 C 05/17/14 20.0 0.00 0.25
MDRX 140517C00021000 C 05/17/14 21.0 0.00 0.25
MDRX 140517C00022000 C 05/17/14 22.0 0.00 0.25
MDRX 140517C00023000 C 05/17/14 23.0 0.00 0.25
MDRX 140517C00024000 C 05/17/14 24.0 0.00 0.25
MDRX 140517C00025000 C 05/17/14 25.0 0.00 0.25
MDRX 140517C00026000 C 05/17/14 26.0 0.00 0.25
MDRX 140517C00027000 C 05/17/14 27.0 0.00 0.25
MDRX 140517P00009000 P 05/17/14 9.0 0.00 0.25
MDRX 140517P00010000 P 05/17/14 10.0 0.00 0.25
MDRX 140517P00011000 P 05/17/14 11.0 0.00 0.25
MDRX 140517P00012000 P 05/17/14 12.0 0.00 0.55
MDRX 140517P00013000 P 05/17/14 13.0 0.00 0.25
MDRX 140517P00014000 P 05/17/14 14.0 0.10 0.15
MDRX 140517P00015000 P 05/17/14 15.0 0.25 0.40
MDRX 140517P00016000 P 05/17/14 16.0 0.60 0.70
MDRX 140517P00017000 P 05/17/14 17.0 1.15 1.40
MDRX 140517P00018000 P 05/17/14 18.0 1.80 2.25
MDRX 140517P00019000 P 05/17/14 19.0 2.75 3.30
MDRX 140517P00020000 P 05/17/14 20.0 3.70 4.30
MDRX 140517P00021000 P 05/17/14 21.0 3.00 6.80
MDRX 140517P00022000 P 05/17/14 22.0 4.00 7.80
MDRX 140517P00023000 P 05/17/14 23.0 5.00 8.80
MDRX 140517P00024000 P 05/17/14 24.0 6.00 9.80
MDRX 140517P00025000 P 05/17/14 25.0 7.00 9.30
MDRX 140517P00026000 P 05/17/14 26.0 9.70 10.30
MDRX 140517P00027000 P 05/17/14 27.0 10.70 11.30
MDRX 140621C00005000 C 06/21/14 5.0 10.60 11.30
MDRX 140621C00006000 C 06/21/14 6.0 9.50 10.30
MDRX 140621C00007000 C 06/21/14 7.0 8.80 9.30
MDRX 140621C00008000 C 06/21/14 8.0 7.80 8.30
MDRX 140621C00009000 C 06/21/14 9.0 5.30 9.00
MDRX 140621C00010000 C 06/21/14 10.0 4.80 6.30
MDRX 140621C00011000 C 06/21/14 11.0 3.80 5.30
MDRX 140621C00012000 C 06/21/14 12.0 2.85 4.30
MDRX 140621C00013000 C 06/21/14 13.0 1.40 5.10
MDRX 140621C00014000 C 06/21/14 14.0 2.15 2.75
MDRX 140621C00015000 C 06/21/14 15.0 1.45 1.80
MDRX 140621C00016000 C 06/21/14 16.0 0.90 1.00
MDRX 140621C00017000 C 06/21/14 17.0 0.45 0.55
MDRX 140621C00018000 C 06/21/14 18.0 0.20 0.40
MDRX 140621C00019000 C 06/21/14 19.0 0.05 0.30
MDRX 140621C00020000 C 06/21/14 20.0 0.00 0.25
MDRX 140621C00021000 C 06/21/14 21.0 0.00 0.25
MDRX 140621C00022000 C 06/21/14 22.0 0.00 0.25
MDRX 140621C00023000 C 06/21/14 23.0 0.00 0.25
MDRX 140621C00024000 C 06/21/14 24.0 0.00 0.25
MDRX 140621C00025000 C 06/21/14 25.0 0.00 0.25
MDRX 140621C00026000 C 06/21/14 26.0 0.00 0.25
MDRX 140621C00027000 C 06/21/14 27.0 0.00 0.25
MDRX 140621C00028000 C 06/21/14 28.0 0.00 0.25
MDRX 140621C00029000 C 06/21/14 29.0 0.00 0.25
MDRX 140621C00030000 C 06/21/14 30.0 0.00 0.25
MDRX 140621C00031000 C 06/21/14 31.0 0.00 0.25
MDRX 140621P00005000 P 06/21/14 5.0 0.00 0.25
MDRX 140621P00006000 P 06/21/14 6.0 0.00 0.25
MDRX 140621P00007000 P 06/21/14 7.0 0.00 0.25
MDRX 140621P00008000 P 06/21/14 8.0 0.00 0.25
MDRX 140621P00009000 P 06/21/14 9.0 0.00 0.25
MDRX 140621P00010000 P 06/21/14 10.0 0.00 0.25
MDRX 140621P00011000 P 06/21/14 11.0 0.00 0.25
MDRX 140621P00012000 P 06/21/14 12.0 0.00 0.25
MDRX 140621P00013000 P 06/21/14 13.0 0.10 0.35
MDRX 140621P00014000 P 06/21/14 14.0 0.20 0.40
MDRX 140621P00015000 P 06/21/14 15.0 0.40 0.60
MDRX 140621P00016000 P 06/21/14 16.0 0.80 0.90
MDRX 140621P00017000 P 06/21/14 17.0 1.35 1.60
MDRX 140621P00018000 P 06/21/14 18.0 1.80 2.35
MDRX 140621P00019000 P 06/21/14 19.0 2.65 3.30
MDRX 140621P00020000 P 06/21/14 20.0 2.50 4.30
MDRX 140621P00021000 P 06/21/14 21.0 4.60 5.20
MDRX 140621P00022000 P 06/21/14 22.0 4.00 7.80
MDRX 140621P00023000 P 06/21/14 23.0 6.40 7.20
MDRX 140621P00024000 P 06/21/14 24.0 7.50 8.20
MDRX 140621P00025000 P 06/21/14 25.0 8.50 9.20
MDRX 140621P00026000 P 06/21/14 26.0 9.50 10.20
MDRX 140621P00027000 P 06/21/14 27.0 10.50 11.20
MDRX 140621P00028000 P 06/21/14 28.0 11.40 12.20
MDRX 140621P00029000 P 06/21/14 29.0 12.40 13.20
MDRX 140621P00030000 P 06/21/14 30.0 13.40 14.20
MDRX 140621P00031000 P 06/21/14 31.0 14.40 15.20
MDRX 140920C00006000 C 09/20/14 6.0 9.70 10.40
MDRX 140920C00008000 C 09/20/14 8.0 7.70 8.40
MDRX 140920C00009000 C 09/20/14 9.0 6.70 7.40
MDRX 140920C00010000 C 09/20/14 10.0 5.70 6.40
MDRX 140920C00011000 C 09/20/14 11.0 4.80 5.50
MDRX 140920C00012000 C 09/20/14 12.0 3.80 4.90
MDRX 140920C00013000 C 09/20/14 13.0 3.20 4.00
MDRX 140920C00014000 C 09/20/14 14.0 2.50 3.20
MDRX 140920C00015000 C 09/20/14 15.0 1.85 2.10
MDRX 140920C00016000 C 09/20/14 16.0 1.35 1.50
MDRX 140920C00017000 C 09/20/14 17.0 0.90 1.05
MDRX 140920C00018000 C 09/20/14 18.0 0.55 0.85
MDRX 140920C00019000 C 09/20/14 19.0 0.30 0.55
MDRX 140920C00020000 C 09/20/14 20.0 0.00 1.10
MDRX 140920C00021000 C 09/20/14 21.0 0.00 0.55
MDRX 140920C00022000 C 09/20/14 22.0 0.00 0.25
MDRX 140920C00023000 C 09/20/14 23.0 0.00 0.25
MDRX 140920C00024000 C 09/20/14 24.0 0.00 0.25
MDRX 140920C00025000 C 09/20/14 25.0 0.00 0.25
MDRX 140920C00026000 C 09/20/14 26.0 0.00 0.25
MDRX 140920C00027000 C 09/20/14 27.0 0.00 0.25
MDRX 140920C00028000 C 09/20/14 28.0 0.00 0.25
MDRX 140920C00029000 C 09/20/14 29.0 0.00 0.25
MDRX 140920C00030000 C 09/20/14 30.0 0.00 0.25
MDRX 140920P00006000 P 09/20/14 6.0 0.00 0.25
MDRX 140920P00008000 P 09/20/14 8.0 0.00 0.05
MDRX 140920P00009000 P 09/20/14 9.0 0.00 0.25
MDRX 140920P00010000 P 09/20/14 10.0 0.00 0.25
MDRX 140920P00011000 P 09/20/14 11.0 0.00 0.25
MDRX 140920P00012000 P 09/20/14 12.0 0.10 0.35
MDRX 140920P00013000 P 09/20/14 13.0 0.25 0.50
MDRX 140920P00014000 P 09/20/14 14.0 0.45 0.70
MDRX 140920P00015000 P 09/20/14 15.0 0.85 1.00
MDRX 140920P00016000 P 09/20/14 16.0 1.25 1.40
MDRX 140920P00017000 P 09/20/14 17.0 1.80 1.95
MDRX 140920P00018000 P 09/20/14 18.0 2.45 2.70
MDRX 140920P00019000 P 09/20/14 19.0 2.95 3.50
MDRX 140920P00020000 P 09/20/14 20.0 2.75 5.50
MDRX 140920P00021000 P 09/20/14 21.0 4.80 5.40
MDRX 140920P00022000 P 09/20/14 22.0 5.70 6.40
MDRX 140920P00023000 P 09/20/14 23.0 6.70 7.40
MDRX 140920P00024000 P 09/20/14 24.0 7.70 8.30
MDRX 140920P00025000 P 09/20/14 25.0 8.60 9.30
MDRX 140920P00026000 P 09/20/14 26.0 9.60 10.30
MDRX 140920P00027000 P 09/20/14 27.0 10.60 11.30
MDRX 140920P00028000 P 09/20/14 28.0 11.60 12.30
MDRX 140920P00029000 P 09/20/14 29.0 12.60 13.30
MDRX 140920P00030000 P 09/20/14 30.0 13.60 14.30
MDRX 141220C00008000 C 12/20/14 8.0 7.60 8.50
MDRX 141220C00009000 C 12/20/14 9.0 6.60 7.50
MDRX 141220C00010000 C 12/20/14 10.0 5.70 6.60
MDRX 141220C00011000 C 12/20/14 11.0 4.80 5.70
MDRX 141220C00012000 C 12/20/14 12.0 3.80 5.10
MDRX 141220C00013000 C 12/20/14 13.0 3.40 4.10
MDRX 141220C00014000 C 12/20/14 14.0 2.70 3.50
MDRX 141220C00015000 C 12/20/14 15.0 2.05 2.60
MDRX 141220C00016000 C 12/20/14 16.0 1.60 2.00
MDRX 141220C00017000 C 12/20/14 17.0 1.15 1.50
MDRX 141220C00018000 C 12/20/14 18.0 0.80 1.20
MDRX 141220C00019000 C 12/20/14 19.0 0.45 0.85
MDRX 141220C00020000 C 12/20/14 20.0 0.30 0.70
MDRX 141220C00021000 C 12/20/14 21.0 0.15 0.55
MDRX 141220C00022000 C 12/20/14 22.0 0.05 0.45
MDRX 141220C00023000 C 12/20/14 23.0 0.00 0.40
MDRX 141220C00024000 C 12/20/14 24.0 0.00 0.35
MDRX 141220C00025000 C 12/20/14 25.0 0.00 0.25
MDRX 141220C00026000 C 12/20/14 26.0 0.00 0.25
MDRX 141220P00008000 P 12/20/14 8.0 0.00 0.25
MDRX 141220P00009000 P 12/20/14 9.0 0.00 0.30
MDRX 141220P00010000 P 12/20/14 10.0 0.00 0.40
MDRX 141220P00011000 P 12/20/14 11.0 0.00 0.45
MDRX 141220P00012000 P 12/20/14 12.0 0.15 0.65
MDRX 141220P00013000 P 12/20/14 13.0 0.40 0.80
MDRX 141220P00014000 P 12/20/14 14.0 0.65 1.05
MDRX 141220P00015000 P 12/20/14 15.0 1.00 1.40
MDRX 141220P00016000 P 12/20/14 16.0 1.35 1.85
MDRX 141220P00017000 P 12/20/14 17.0 1.75 2.45
MDRX 141220P00018000 P 12/20/14 18.0 2.60 3.10
MDRX 141220P00019000 P 12/20/14 19.0 3.30 3.80
MDRX 141220P00020000 P 12/20/14 20.0 3.90 4.70
MDRX 141220P00021000 P 12/20/14 21.0 4.90 5.50
MDRX 141220P00022000 P 12/20/14 22.0 5.40 6.70
MDRX 141220P00023000 P 12/20/14 23.0 6.70 7.40
MDRX 141220P00024000 P 12/20/14 24.0 7.60 8.40
MDRX 141220P00025000 P 12/20/14 25.0 8.60 9.40
MDRX 141220P00026000 P 12/20/14 26.0 9.60 10.40
MDRX 150117C00003000 C 01/17/15 3.0 12.60 13.50
MDRX 150117C00005000 C 01/17/15 5.0 10.50 11.50
MDRX 150117C00008000 C 01/17/15 8.0 7.60 8.50
MDRX 150117C00009000 C 01/17/15 9.0 6.60 7.50
MDRX 150117C00010000 C 01/17/15 10.0 5.80 6.60
MDRX 150117C00011000 C 01/17/15 11.0 4.90 5.80
MDRX 150117C00012000 C 01/17/15 12.0 3.10 6.40
MDRX 150117C00014000 C 01/17/15 14.0 2.65 3.60
MDRX 150117C00015000 C 01/17/15 15.0 2.15 2.70
MDRX 150117C00016000 C 01/17/15 16.0 1.65 2.10
MDRX 150117C00017000 C 01/17/15 17.0 1.15 1.65
MDRX 150117C00019000 C 01/17/15 19.0 0.60 0.95
MDRX 150117C00020000 C 01/17/15 20.0 0.40 0.80
MDRX 150117C00021000 C 01/17/15 21.0 0.25 0.60
MDRX 150117C00022000 C 01/17/15 22.0 0.10 0.50
MDRX 150117C00024000 C 01/17/15 24.0 0.00 0.40
MDRX 150117C00025000 C 01/17/15 25.0 0.00 0.90
MDRX 150117C00026000 C 01/17/15 26.0 0.00 0.25
MDRX 150117C00027000 C 01/17/15 27.0 0.00 0.25
MDRX 150117C00028000 C 01/17/15 28.0 0.00 0.25
MDRX 150117C00029000 C 01/17/15 29.0 0.00 0.25
MDRX 150117C00030000 C 01/17/15 30.0 0.00 0.25
MDRX 150117P00003000 P 01/17/15 3.0 0.00 0.25
MDRX 150117P00005000 P 01/17/15 5.0 0.00 0.25
MDRX 150117P00008000 P 01/17/15 8.0 0.00 0.25
MDRX 150117P00009000 P 01/17/15 9.0 0.00 0.35
MDRX 150117P00010000 P 01/17/15 10.0 0.00 0.35
MDRX 150117P00011000 P 01/17/15 11.0 0.10 0.55
MDRX 150117P00012000 P 01/17/15 12.0 0.10 2.05
MDRX 150117P00014000 P 01/17/15 14.0 0.80 1.15
MDRX 150117P00015000 P 01/17/15 15.0 1.05 1.55
MDRX 150117P00016000 P 01/17/15 16.0 1.55 2.00
MDRX 150117P00017000 P 01/17/15 17.0 2.00 2.55
MDRX 150117P00019000 P 01/17/15 19.0 3.40 3.90
MDRX 150117P00020000 P 01/17/15 20.0 3.80 4.90
MDRX 150117P00021000 P 01/17/15 21.0 4.80 5.60
MDRX 150117P00022000 P 01/17/15 22.0 5.50 6.70
MDRX 150117P00024000 P 01/17/15 24.0 7.60 8.50
MDRX 150117P00025000 P 01/17/15 25.0 8.60 9.50
MDRX 150117P00026000 P 01/17/15 26.0 9.60 10.40
MDRX 150117P00027000 P 01/17/15 27.0 10.60 11.40
MDRX 150117P00028000 P 01/17/15 28.0 11.50 12.40
MDRX 150117P00029000 P 01/17/15 29.0 12.50 13.40
MDRX 150117P00030000 P 01/17/15 30.0 13.50 14.40

OPRA data is delayed 15 minutes.