Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Allscripts Healthcare Solutions Inc (MDRX)
As of Apr 23 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDRX 180518C00006000 C May 18, 2018 6.0 5.50 7.20
MDRX 180518C00007000 C May 18, 2018 7.0 4.40 7.40
MDRX 180518C00008000 C May 18, 2018 8.0 3.70 4.80
MDRX 180518C00009000 C May 18, 2018 9.0 2.95 5.50
MDRX 180518C00010000 C May 18, 2018 10.0 1.10 2.90
MDRX 180518C00011000 C May 18, 2018 11.0 1.25 1.45
MDRX 180518C00012000 C May 18, 2018 12.0 0.65 0.80
MDRX 180518C00013000 C May 18, 2018 13.0 0.20 0.35
MDRX 180518C00014000 C May 18, 2018 14.0 0.05 0.10
MDRX 180518C00015000 C May 18, 2018 15.0 0.00 0.10
MDRX 180518C00016000 C May 18, 2018 16.0 0.00 0.05
MDRX 180518C00017000 C May 18, 2018 17.0 0.00 0.10
MDRX 180518C00018000 C May 18, 2018 18.0 0.00 0.10
MDRX 180518C00019000 C May 18, 2018 19.0 0.00 0.10
MDRX 180518C00020000 C May 18, 2018 20.0 0.00 0.10
MDRX 180518C00021000 C May 18, 2018 21.0 0.00 0.10
MDRX 180518C00022000 C May 18, 2018 22.0 0.00 0.05
MDRX 180518P00006000 P May 18, 2018 6.0 0.00 0.05
MDRX 180518P00007000 P May 18, 2018 7.0 0.00 0.10
MDRX 180518P00008000 P May 18, 2018 8.0 0.00 0.15
MDRX 180518P00009000 P May 18, 2018 9.0 0.00 0.05
MDRX 180518P00010000 P May 18, 2018 10.0 0.00 0.10
MDRX 180518P00011000 P May 18, 2018 11.0 0.10 0.20
MDRX 180518P00012000 P May 18, 2018 12.0 0.40 0.50
MDRX 180518P00013000 P May 18, 2018 13.0 0.90 1.10
MDRX 180518P00014000 P May 18, 2018 14.0 1.50 1.90
MDRX 180518P00015000 P May 18, 2018 15.0 1.10 5.00
MDRX 180518P00016000 P May 18, 2018 16.0 3.40 5.00
MDRX 180518P00017000 P May 18, 2018 17.0 3.00 6.40
MDRX 180518P00018000 P May 18, 2018 18.0 4.40 6.30
MDRX 180518P00019000 P May 18, 2018 19.0 5.70 7.60
MDRX 180518P00020000 P May 18, 2018 20.0 5.40 9.50
MDRX 180518P00021000 P May 18, 2018 21.0 6.30 10.50
MDRX 180518P00022000 P May 18, 2018 22.0 7.50 11.50
MDRX 180615C00006000 C Jun 15, 2018 6.0 5.30 8.80
MDRX 180615C00007000 C Jun 15, 2018 7.0 3.70 7.60
MDRX 180615C00008000 C Jun 15, 2018 8.0 3.10 4.90
MDRX 180615C00009000 C Jun 15, 2018 9.0 2.10 3.80
MDRX 180615C00010000 C Jun 15, 2018 10.0 1.90 2.65
MDRX 180615C00011000 C Jun 15, 2018 11.0 1.45 1.60
MDRX 180615C00012000 C Jun 15, 2018 12.0 0.75 0.90
MDRX 180615C00013000 C Jun 15, 2018 13.0 0.35 0.45
MDRX 180615C00014000 C Jun 15, 2018 14.0 0.10 0.20
MDRX 180615C00015000 C Jun 15, 2018 15.0 0.05 0.10
MDRX 180615C00016000 C Jun 15, 2018 16.0 0.00 0.05
MDRX 180615C00017000 C Jun 15, 2018 17.0 0.00 1.65
MDRX 180615C00018000 C Jun 15, 2018 18.0 0.00 1.80
MDRX 180615C00019000 C Jun 15, 2018 19.0 0.00 0.10
MDRX 180615C00020000 C Jun 15, 2018 20.0 0.00 2.15
MDRX 180615C00021000 C Jun 15, 2018 21.0 0.00 0.10
MDRX 180615C00022000 C Jun 15, 2018 22.0 0.00 0.05
MDRX 180615P00006000 P Jun 15, 2018 6.0 0.00 0.10
MDRX 180615P00007000 P Jun 15, 2018 7.0 0.00 0.15
MDRX 180615P00008000 P Jun 15, 2018 8.0 0.00 0.10
MDRX 180615P00009000 P Jun 15, 2018 9.0 0.00 0.10
MDRX 180615P00010000 P Jun 15, 2018 10.0 0.05 0.15
MDRX 180615P00011000 P Jun 15, 2018 11.0 0.20 0.30
MDRX 180615P00012000 P Jun 15, 2018 12.0 0.50 0.60
MDRX 180615P00013000 P Jun 15, 2018 13.0 1.05 1.20
MDRX 180615P00014000 P Jun 15, 2018 14.0 1.80 1.95
MDRX 180615P00015000 P Jun 15, 2018 15.0 2.65 3.10
MDRX 180615P00016000 P Jun 15, 2018 16.0 3.00 4.90
MDRX 180615P00017000 P Jun 15, 2018 17.0 4.40 5.20
MDRX 180615P00018000 P Jun 15, 2018 18.0 3.30 7.90
MDRX 180615P00019000 P Jun 15, 2018 19.0 5.70 7.60
MDRX 180615P00020000 P Jun 15, 2018 20.0 5.30 9.70
MDRX 180615P00021000 P Jun 15, 2018 21.0 6.30 11.00
MDRX 180615P00022000 P Jun 15, 2018 22.0 7.50 11.80
MDRX 180921C00007000 C Sep 21, 2018 7.0 5.00 5.80
MDRX 180921C00008000 C Sep 21, 2018 8.0 2.70 4.90
MDRX 180921C00009000 C Sep 21, 2018 9.0 2.05 5.60
MDRX 180921C00010000 C Sep 21, 2018 10.0 2.55 2.70
MDRX 180921C00011000 C Sep 21, 2018 11.0 1.80 2.10
MDRX 180921C00012000 C Sep 21, 2018 12.0 1.20 1.30
MDRX 180921C00013000 C Sep 21, 2018 13.0 0.70 0.85
MDRX 180921C00014000 C Sep 21, 2018 14.0 0.40 0.50
MDRX 180921C00015000 C Sep 21, 2018 15.0 0.20 0.30
MDRX 180921C00016000 C Sep 21, 2018 16.0 0.10 0.20
MDRX 180921C00017000 C Sep 21, 2018 17.0 0.00 0.15
MDRX 180921C00018000 C Sep 21, 2018 18.0 0.00 0.10
MDRX 180921C00019000 C Sep 21, 2018 19.0 0.00 0.05
MDRX 180921C00020000 C Sep 21, 2018 20.0 0.00 0.05
MDRX 180921C00021000 C Sep 21, 2018 21.0 0.00 0.05
MDRX 180921C00022000 C Sep 21, 2018 22.0 0.00 0.10
MDRX 180921C00023000 C Sep 21, 2018 23.0 0.00 0.05
MDRX 180921P00007000 P Sep 21, 2018 7.0 0.00 0.10
MDRX 180921P00008000 P Sep 21, 2018 8.0 0.00 0.10
MDRX 180921P00009000 P Sep 21, 2018 9.0 0.10 0.20
MDRX 180921P00010000 P Sep 21, 2018 10.0 0.25 0.35
MDRX 180921P00011000 P Sep 21, 2018 11.0 0.45 0.55
MDRX 180921P00012000 P Sep 21, 2018 12.0 0.85 0.95
MDRX 180921P00013000 P Sep 21, 2018 13.0 1.35 1.50
MDRX 180921P00014000 P Sep 21, 2018 14.0 2.05 2.15
MDRX 180921P00015000 P Sep 21, 2018 15.0 2.85 3.00
MDRX 180921P00016000 P Sep 21, 2018 16.0 3.30 4.40
MDRX 180921P00017000 P Sep 21, 2018 17.0 3.20 6.40
MDRX 180921P00018000 P Sep 21, 2018 18.0 4.00 6.90
MDRX 180921P00019000 P Sep 21, 2018 19.0 4.40 6.90
MDRX 180921P00020000 P Sep 21, 2018 20.0 5.50 8.10
MDRX 180921P00021000 P Sep 21, 2018 21.0 6.60 9.80
MDRX 180921P00022000 P Sep 21, 2018 22.0 7.40 10.90
MDRX 180921P00023000 P Sep 21, 2018 23.0 8.30 11.30
OPRA data is delayed 15 minutes.