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 (2015-06-12)Premium Content

Allscripts Healthcare Solutions Inc (MDRX)
As of Sep 4 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDRX 150918C00004000 C 09/18/15 4.0 8.60 9.70
MDRX 150918C00005000 C 09/18/15 5.0 6.40 9.70
MDRX 150918C00006000 C 09/18/15 6.0 6.60 7.70
MDRX 150918C00007000 C 09/18/15 7.0 4.30 6.70
MDRX 150918C00008000 C 09/18/15 8.0 4.10 6.20
MDRX 150918C00009000 C 09/18/15 9.0 3.60 5.70
MDRX 150918C00010000 C 09/18/15 10.0 2.90 3.20
MDRX 150918C00011000 C 09/18/15 11.0 1.85 2.40
MDRX 150918C00012000 C 09/18/15 12.0 1.05 1.40
MDRX 150918C00013000 C 09/18/15 13.0 0.35 0.50
MDRX 150918C00014000 C 09/18/15 14.0 0.00 0.25
MDRX 150918C00015000 C 09/18/15 15.0 0.00 0.05
MDRX 150918C00016000 C 09/18/15 16.0 0.00 0.10
MDRX 150918C00017000 C 09/18/15 17.0 0.00 0.15
MDRX 150918C00018000 C 09/18/15 18.0 0.00 1.65
MDRX 150918C00019000 C 09/18/15 19.0 0.00 0.90
MDRX 150918C00020000 C 09/18/15 20.0 0.00 1.65
MDRX 150918C00021000 C 09/18/15 21.0 0.00 0.15
MDRX 150918P00004000 P 09/18/15 4.0 0.00 0.25
MDRX 150918P00005000 P 09/18/15 5.0 0.00 0.50
MDRX 150918P00006000 P 09/18/15 6.0 0.00 1.65
MDRX 150918P00007000 P 09/18/15 7.0 0.00 1.65
MDRX 150918P00008000 P 09/18/15 8.0 0.00 0.30
MDRX 150918P00009000 P 09/18/15 9.0 0.00 0.15
MDRX 150918P00010000 P 09/18/15 10.0 0.00 0.25
MDRX 150918P00011000 P 09/18/15 11.0 0.00 0.20
MDRX 150918P00012000 P 09/18/15 12.0 0.05 0.40
MDRX 150918P00013000 P 09/18/15 13.0 0.30 0.50
MDRX 150918P00014000 P 09/18/15 14.0 0.85 1.20
MDRX 150918P00015000 P 09/18/15 15.0 1.80 2.20
MDRX 150918P00016000 P 09/18/15 16.0 2.60 4.20
MDRX 150918P00017000 P 09/18/15 17.0 2.65 5.40
MDRX 150918P00018000 P 09/18/15 18.0 4.30 6.70
MDRX 150918P00019000 P 09/18/15 19.0 5.30 7.70
MDRX 150918P00020000 P 09/18/15 20.0 6.30 7.80
MDRX 150918P00021000 P 09/18/15 21.0 7.70 8.30
MDRX 151016C00005000 C 10/16/15 5.0 7.70 8.30
MDRX 151016C00006000 C 10/16/15 6.0 5.30 8.40
MDRX 151016C00007000 C 10/16/15 7.0 5.90 6.20
MDRX 151016C00008000 C 10/16/15 8.0 4.90 5.20
MDRX 151016C00009000 C 10/16/15 9.0 3.90 4.20
MDRX 151016C00010000 C 10/16/15 10.0 2.95 3.40
MDRX 151016C00011000 C 10/16/15 11.0 2.05 2.70
MDRX 151016C00012000 C 10/16/15 12.0 1.25 1.50
MDRX 151016C00013000 C 10/16/15 13.0 0.60 0.75
MDRX 151016C00014000 C 10/16/15 14.0 0.20 0.40
MDRX 151016C00015000 C 10/16/15 15.0 0.00 0.65
MDRX 151016C00016000 C 10/16/15 16.0 0.00 0.40
MDRX 151016C00017000 C 10/16/15 17.0 0.00 0.20
MDRX 151016C00018000 C 10/16/15 18.0 0.00 0.15
MDRX 151016C00019000 C 10/16/15 19.0 0.00 0.40
MDRX 151016C00020000 C 10/16/15 20.0 0.00 0.15
MDRX 151016C00021000 C 10/16/15 21.0 0.00 0.40
MDRX 151016C00022000 C 10/16/15 22.0 0.00 0.40
MDRX 151016C00023000 C 10/16/15 23.0 0.00 0.15
MDRX 151016P00005000 P 10/16/15 5.0 0.00 0.15
MDRX 151016P00006000 P 10/16/15 6.0 0.00 0.90
MDRX 151016P00007000 P 10/16/15 7.0 0.00 0.40
MDRX 151016P00008000 P 10/16/15 8.0 0.00 0.75
MDRX 151016P00009000 P 10/16/15 9.0 0.00 0.15
MDRX 151016P00010000 P 10/16/15 10.0 0.00 0.30
MDRX 151016P00011000 P 10/16/15 11.0 0.00 0.60
MDRX 151016P00012000 P 10/16/15 12.0 0.25 0.40
MDRX 151016P00013000 P 10/16/15 13.0 0.55 0.75
MDRX 151016P00014000 P 10/16/15 14.0 1.15 1.40
MDRX 151016P00015000 P 10/16/15 15.0 1.90 2.35
MDRX 151016P00016000 P 10/16/15 16.0 2.85 3.30
MDRX 151016P00017000 P 10/16/15 17.0 3.80 4.20
MDRX 151016P00018000 P 10/16/15 18.0 4.80 5.10
MDRX 151016P00019000 P 10/16/15 19.0 5.60 6.60
MDRX 151016P00020000 P 10/16/15 20.0 6.70 7.20
MDRX 151016P00021000 P 10/16/15 21.0 7.30 8.40
MDRX 151016P00022000 P 10/16/15 22.0 8.60 9.50
MDRX 151016P00023000 P 10/16/15 23.0 9.70 10.30
MDRX 151218C00003000 C 12/18/15 3.0 9.60 10.70
MDRX 151218C00004000 C 12/18/15 4.0 7.40 10.70
MDRX 151218C00005000 C 12/18/15 5.0 6.30 9.70
MDRX 151218C00006000 C 12/18/15 6.0 5.60 8.60
MDRX 151218C00007000 C 12/18/15 7.0 4.40 7.80
MDRX 151218C00008000 C 12/18/15 8.0 4.50 5.70
MDRX 151218C00009000 C 12/18/15 9.0 3.70 4.80
MDRX 151218C00010000 C 12/18/15 10.0 2.40 5.20
MDRX 151218C00011000 C 12/18/15 11.0 2.25 3.50
MDRX 151218C00012000 C 12/18/15 12.0 1.60 1.95
MDRX 151218C00013000 C 12/18/15 13.0 1.05 1.40
MDRX 151218C00014000 C 12/18/15 14.0 0.60 0.80
MDRX 151218C00015000 C 12/18/15 15.0 0.30 0.55
MDRX 151218C00016000 C 12/18/15 16.0 0.15 0.40
MDRX 151218C00017000 C 12/18/15 17.0 0.05 0.50
MDRX 151218C00018000 C 12/18/15 18.0 0.00 0.40
MDRX 151218C00019000 C 12/18/15 19.0 0.00 0.45
MDRX 151218C00020000 C 12/18/15 20.0 0.00 0.40
MDRX 151218C00021000 C 12/18/15 21.0 0.00 0.30
MDRX 151218P00003000 P 12/18/15 3.0 0.00 0.25
MDRX 151218P00004000 P 12/18/15 4.0 0.00 0.20
MDRX 151218P00005000 P 12/18/15 5.0 0.00 0.30
MDRX 151218P00006000 P 12/18/15 6.0 0.00 0.30
MDRX 151218P00007000 P 12/18/15 7.0 0.00 0.30
MDRX 151218P00008000 P 12/18/15 8.0 0.00 0.30
MDRX 151218P00009000 P 12/18/15 9.0 0.00 0.55
MDRX 151218P00010000 P 12/18/15 10.0 0.05 0.70
MDRX 151218P00011000 P 12/18/15 11.0 0.30 0.55
MDRX 151218P00012000 P 12/18/15 12.0 0.55 0.80
MDRX 151218P00013000 P 12/18/15 13.0 0.95 1.25
MDRX 151218P00014000 P 12/18/15 14.0 1.55 1.90
MDRX 151218P00015000 P 12/18/15 15.0 2.20 2.65
MDRX 151218P00016000 P 12/18/15 16.0 3.00 4.10
MDRX 151218P00017000 P 12/18/15 17.0 2.45 4.80
MDRX 151218P00018000 P 12/18/15 18.0 3.40 6.50
MDRX 151218P00019000 P 12/18/15 19.0 5.40 6.50
MDRX 151218P00020000 P 12/18/15 20.0 5.50 8.50
MDRX 151218P00021000 P 12/18/15 21.0 7.40 8.50
MDRX 160318C00005000 C 03/18/16 5.0 7.60 8.50
MDRX 160318C00006000 C 03/18/16 6.0 5.00 9.40
MDRX 160318C00007000 C 03/18/16 7.0 4.10 7.90
MDRX 160318C00008000 C 03/18/16 8.0 4.90 6.00
MDRX 160318C00009000 C 03/18/16 9.0 2.75 5.30
MDRX 160318C00010000 C 03/18/16 10.0 3.20 4.90
MDRX 160318C00011000 C 03/18/16 11.0 2.50 4.20
MDRX 160318C00012000 C 03/18/16 12.0 1.90 2.45
MDRX 160318C00013000 C 03/18/16 13.0 1.35 1.95
MDRX 160318C00014000 C 03/18/16 14.0 0.95 1.20
MDRX 160318C00015000 C 03/18/16 15.0 0.60 0.85
MDRX 160318C00016000 C 03/18/16 16.0 0.40 0.65
MDRX 160318C00017000 C 03/18/16 17.0 0.20 0.50
MDRX 160318C00018000 C 03/18/16 18.0 0.05 0.65
MDRX 160318C00019000 C 03/18/16 19.0 0.00 1.05
MDRX 160318C00020000 C 03/18/16 20.0 0.00 0.50
MDRX 160318C00021000 C 03/18/16 21.0 0.00 0.50
MDRX 160318C00022000 C 03/18/16 22.0 0.00 0.45
MDRX 160318C00023000 C 03/18/16 23.0 0.00 0.40
MDRX 160318P00005000 P 03/18/16 5.0 0.00 0.25
MDRX 160318P00006000 P 03/18/16 6.0 0.00 0.25
MDRX 160318P00007000 P 03/18/16 7.0 0.00 0.40
MDRX 160318P00008000 P 03/18/16 8.0 0.00 0.50
MDRX 160318P00009000 P 03/18/16 9.0 0.05 1.30
MDRX 160318P00010000 P 03/18/16 10.0 0.30 0.75
MDRX 160318P00011000 P 03/18/16 11.0 0.55 0.75
MDRX 160318P00012000 P 03/18/16 12.0 0.85 1.10
MDRX 160318P00013000 P 03/18/16 13.0 1.30 1.55
MDRX 160318P00014000 P 03/18/16 14.0 1.85 2.20
MDRX 160318P00015000 P 03/18/16 15.0 2.50 3.10
MDRX 160318P00016000 P 03/18/16 16.0 3.10 4.90
MDRX 160318P00017000 P 03/18/16 17.0 3.90 5.50
MDRX 160318P00018000 P 03/18/16 18.0 2.95 6.20
MDRX 160318P00019000 P 03/18/16 19.0 5.50 6.90
MDRX 160318P00020000 P 03/18/16 20.0 6.40 7.70
MDRX 160318P00021000 P 03/18/16 21.0 7.30 8.60
MDRX 160318P00022000 P 03/18/16 22.0 6.90 11.30
MDRX 160318P00023000 P 03/18/16 23.0 9.60 10.40

OPRA data is delayed 15 minutes.