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 (2016-12-09)Premium Content

Allscripts Healthcare Solutions Inc (MDRX)
As of Feb 22 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDRX 170317C00004000 C 03/17/17 4.0 5.80 8.70
MDRX 170317C00005000 C 03/17/17 5.0 6.30 7.70
MDRX 170317C00006000 C 03/17/17 6.0 4.50 7.40
MDRX 170317C00007000 C 03/17/17 7.0 4.70 5.60
MDRX 170317C00008000 C 03/17/17 8.0 3.60 4.70
MDRX 170317C00009000 C 03/17/17 9.0 2.55 3.90
MDRX 170317C00010000 C 03/17/17 10.0 1.80 2.55
MDRX 170317C00011000 C 03/17/17 11.0 0.80 1.80
MDRX 170317C00012000 C 03/17/17 12.0 0.35 0.50
MDRX 170317C00013000 C 03/17/17 13.0 0.05 0.15
MDRX 170317C00014000 C 03/17/17 14.0 0.00 0.45
MDRX 170317C00015000 C 03/17/17 15.0 0.00 0.15
MDRX 170317C00016000 C 03/17/17 16.0 0.00 0.50
MDRX 170317C00017000 C 03/17/17 17.0 0.00 0.45
MDRX 170317C00018000 C 03/17/17 18.0 0.00 0.50
MDRX 170317C00019000 C 03/17/17 19.0 0.00 0.40
MDRX 170317C00020000 C 03/17/17 20.0 0.00 0.40
MDRX 170317C00021000 C 03/17/17 21.0 0.00 0.45
MDRX 170317C00022000 C 03/17/17 22.0 0.00 0.40
MDRX 170317C00023000 C 03/17/17 23.0 0.00 0.40
MDRX 170317P00004000 P 03/17/17 4.0 0.00 0.35
MDRX 170317P00005000 P 03/17/17 5.0 0.00 0.35
MDRX 170317P00006000 P 03/17/17 6.0 0.00 0.50
MDRX 170317P00007000 P 03/17/17 7.0 0.00 0.30
MDRX 170317P00008000 P 03/17/17 8.0 0.00 0.45
MDRX 170317P00009000 P 03/17/17 9.0 0.00 0.45
MDRX 170317P00010000 P 03/17/17 10.0 0.00 0.15
MDRX 170317P00011000 P 03/17/17 11.0 0.05 0.15
MDRX 170317P00012000 P 03/17/17 12.0 0.25 0.35
MDRX 170317P00013000 P 03/17/17 13.0 0.80 1.15
MDRX 170317P00014000 P 03/17/17 14.0 1.35 2.30
MDRX 170317P00015000 P 03/17/17 15.0 2.35 3.40
MDRX 170317P00016000 P 03/17/17 16.0 3.20 4.20
MDRX 170317P00017000 P 03/17/17 17.0 4.10 5.20
MDRX 170317P00018000 P 03/17/17 18.0 5.30 6.30
MDRX 170317P00019000 P 03/17/17 19.0 6.30 7.30
MDRX 170317P00020000 P 03/17/17 20.0 5.50 9.80
MDRX 170317P00021000 P 03/17/17 21.0 6.70 11.00
MDRX 170317P00022000 P 03/17/17 22.0 7.90 11.80
MDRX 170317P00023000 P 03/17/17 23.0 10.20 11.60
MDRX 170421C00003000 C 04/21/17 3.0 8.80 9.70
MDRX 170421C00004000 C 04/21/17 4.0 6.10 10.60
MDRX 170421C00005000 C 04/21/17 5.0 5.60 8.90
MDRX 170421C00006000 C 04/21/17 6.0 4.70 7.70
MDRX 170421C00007000 C 04/21/17 7.0 3.20 7.40
MDRX 170421C00008000 C 04/21/17 8.0 2.50 6.40
MDRX 170421C00009000 C 04/21/17 9.0 1.60 4.90
MDRX 170421C00010000 C 04/21/17 10.0 1.20 3.40
MDRX 170421C00011000 C 04/21/17 11.0 1.25 1.40
MDRX 170421C00012000 C 04/21/17 12.0 0.55 0.70
MDRX 170421C00013000 C 04/21/17 13.0 0.15 0.35
MDRX 170421C00014000 C 04/21/17 14.0 0.05 0.20
MDRX 170421C00015000 C 04/21/17 15.0 0.00 0.30
MDRX 170421C00016000 C 04/21/17 16.0 0.00 0.45
MDRX 170421C00017000 C 04/21/17 17.0 0.00 0.40
MDRX 170421C00018000 C 04/21/17 18.0 0.00 0.45
MDRX 170421C00019000 C 04/21/17 19.0 0.00 0.45
MDRX 170421C00020000 C 04/21/17 20.0 0.00 0.50
MDRX 170421C00021000 C 04/21/17 21.0 0.00 0.40
MDRX 170421P00003000 P 04/21/17 3.0 0.00 0.50
MDRX 170421P00004000 P 04/21/17 4.0 0.00 0.50
MDRX 170421P00005000 P 04/21/17 5.0 0.00 0.45
MDRX 170421P00006000 P 04/21/17 6.0 0.00 0.40
MDRX 170421P00007000 P 04/21/17 7.0 0.00 0.45
MDRX 170421P00008000 P 04/21/17 8.0 0.00 0.40
MDRX 170421P00009000 P 04/21/17 9.0 0.00 0.45
MDRX 170421P00010000 P 04/21/17 10.0 0.00 0.15
MDRX 170421P00011000 P 04/21/17 11.0 0.15 0.25
MDRX 170421P00012000 P 04/21/17 12.0 0.45 0.60
MDRX 170421P00013000 P 04/21/17 13.0 1.05 1.25
MDRX 170421P00014000 P 04/21/17 14.0 1.05 3.50
MDRX 170421P00015000 P 04/21/17 15.0 2.40 3.20
MDRX 170421P00016000 P 04/21/17 16.0 2.20 5.30
MDRX 170421P00017000 P 04/21/17 17.0 3.20 6.40
MDRX 170421P00018000 P 04/21/17 18.0 4.30 7.30
MDRX 170421P00019000 P 04/21/17 19.0 4.80 8.70
MDRX 170421P00020000 P 04/21/17 20.0 5.60 10.00
MDRX 170421P00021000 P 04/21/17 21.0 8.50 9.30
MDRX 170616C00004000 C 06/16/17 4.0 7.80 8.60
MDRX 170616C00005000 C 06/16/17 5.0 5.50 8.60
MDRX 170616C00006000 C 06/16/17 6.0 3.80 7.60
MDRX 170616C00007000 C 06/16/17 7.0 3.10 6.60
MDRX 170616C00008000 C 06/16/17 8.0 2.55 5.70
MDRX 170616C00009000 C 06/16/17 9.0 1.65 4.50
MDRX 170616C00010000 C 06/16/17 10.0 0.80 3.00
MDRX 170616C00011000 C 06/16/17 11.0 1.50 1.70
MDRX 170616C00012000 C 06/16/17 12.0 0.85 1.05
MDRX 170616C00013000 C 06/16/17 13.0 0.45 0.60
MDRX 170616C00014000 C 06/16/17 14.0 0.20 0.35
MDRX 170616C00015000 C 06/16/17 15.0 0.05 0.25
MDRX 170616C00016000 C 06/16/17 16.0 0.00 0.45
MDRX 170616C00017000 C 06/16/17 17.0 0.00 0.40
MDRX 170616C00018000 C 06/16/17 18.0 0.00 0.45
MDRX 170616C00019000 C 06/16/17 19.0 0.00 0.40
MDRX 170616C00020000 C 06/16/17 20.0 0.00 0.45
MDRX 170616C00021000 C 06/16/17 21.0 0.00 0.50
MDRX 170616C00022000 C 06/16/17 22.0 0.00 0.45
MDRX 170616P00004000 P 06/16/17 4.0 0.00 0.40
MDRX 170616P00005000 P 06/16/17 5.0 0.00 0.45
MDRX 170616P00006000 P 06/16/17 6.0 0.00 0.50
MDRX 170616P00007000 P 06/16/17 7.0 0.00 0.50
MDRX 170616P00008000 P 06/16/17 8.0 0.00 0.45
MDRX 170616P00009000 P 06/16/17 9.0 0.00 0.50
MDRX 170616P00010000 P 06/16/17 10.0 0.15 0.35
MDRX 170616P00011000 P 06/16/17 11.0 0.35 0.50
MDRX 170616P00012000 P 06/16/17 12.0 0.70 0.90
MDRX 170616P00013000 P 06/16/17 13.0 1.30 1.45
MDRX 170616P00014000 P 06/16/17 14.0 2.05 2.25
MDRX 170616P00015000 P 06/16/17 15.0 1.60 4.20
MDRX 170616P00016000 P 06/16/17 16.0 2.70 5.40
MDRX 170616P00017000 P 06/16/17 17.0 3.50 6.10
MDRX 170616P00018000 P 06/16/17 18.0 4.30 7.40
MDRX 170616P00019000 P 06/16/17 19.0 5.20 8.50
MDRX 170616P00020000 P 06/16/17 20.0 6.60 9.40
MDRX 170616P00021000 P 06/16/17 21.0 7.10 10.40
MDRX 170616P00022000 P 06/16/17 22.0 9.40 10.30
MDRX 170915C00002000 C 09/15/17 2.0 8.60 11.90
MDRX 170915C00003000 C 09/15/17 3.0 6.90 11.50
MDRX 170915C00004000 C 09/15/17 4.0 6.00 10.50
MDRX 170915C00005000 C 09/15/17 5.0 5.50 9.00
MDRX 170915C00006000 C 09/15/17 6.0 4.50 8.00
MDRX 170915C00007000 C 09/15/17 7.0 3.10 7.40
MDRX 170915C00008000 C 09/15/17 8.0 2.65 6.10
MDRX 170915C00009000 C 09/15/17 9.0 1.75 5.20
MDRX 170915C00010000 C 09/15/17 10.0 2.50 2.70
MDRX 170915C00011000 C 09/15/17 11.0 1.75 2.00
MDRX 170915C00012000 C 09/15/17 12.0 1.20 1.40
MDRX 170915C00013000 C 09/15/17 13.0 0.75 0.95
MDRX 170915C00014000 C 09/15/17 14.0 0.45 0.65
MDRX 170915C00015000 C 09/15/17 15.0 0.25 0.45
MDRX 170915C00016000 C 09/15/17 16.0 0.15 0.35
MDRX 170915C00017000 C 09/15/17 17.0 0.00 0.50
MDRX 170915C00018000 C 09/15/17 18.0 0.00 4.30
MDRX 170915C00019000 C 09/15/17 19.0 0.00 4.50
MDRX 170915C00020000 C 09/15/17 20.0 0.00 1.60
MDRX 170915P00002000 P 09/15/17 2.0 0.00 2.90
MDRX 170915P00003000 P 09/15/17 3.0 0.00 4.50
MDRX 170915P00004000 P 09/15/17 4.0 0.00 4.40
MDRX 170915P00005000 P 09/15/17 5.0 0.00 4.50
MDRX 170915P00006000 P 09/15/17 6.0 0.00 4.50
MDRX 170915P00007000 P 09/15/17 7.0 0.00 4.30
MDRX 170915P00008000 P 09/15/17 8.0 0.00 0.30
MDRX 170915P00009000 P 09/15/17 9.0 0.15 0.35
MDRX 170915P00010000 P 09/15/17 10.0 0.35 0.55
MDRX 170915P00011000 P 09/15/17 11.0 0.60 0.80
MDRX 170915P00012000 P 09/15/17 12.0 1.00 1.30
MDRX 170915P00013000 P 09/15/17 13.0 1.60 1.75
MDRX 170915P00014000 P 09/15/17 14.0 2.25 2.50
MDRX 170915P00015000 P 09/15/17 15.0 3.00 3.30
MDRX 170915P00016000 P 09/15/17 16.0 2.30 5.70
MDRX 170915P00017000 P 09/15/17 17.0 3.20 6.60
MDRX 170915P00018000 P 09/15/17 18.0 3.60 8.00
MDRX 170915P00019000 P 09/15/17 19.0 5.10 8.60
MDRX 170915P00020000 P 09/15/17 20.0 6.10 9.50
MDRX 171215C00010000 C 12/15/17 10.0 2.70 2.95
MDRX 171215C00012000 C 12/15/17 12.0 1.40 1.75
MDRX 171215C00015000 C 12/15/17 15.0 0.40 0.75
MDRX 171215P00010000 P 12/15/17 10.0 0.45 0.75
MDRX 171215P00012000 P 12/15/17 12.0 1.20 1.55
MDRX 171215P00015000 P 12/15/17 15.0 3.20 3.50

OPRA data is delayed 15 minutes.