Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Allscripts Healthcare Solutions Inc (MDRX)
As of Nov 17 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDRX 171215C00004000 C Dec 15, 2017 4.0 6.90 11.20
MDRX 171215C00005000 C Dec 15, 2017 5.0 6.00 10.20
MDRX 171215C00006000 C Dec 15, 2017 6.0 5.50 7.40
MDRX 171215C00007000 C Dec 15, 2017 7.0 5.30 6.40
MDRX 171215C00008000 C Dec 15, 2017 8.0 5.10 5.40
MDRX 171215C00009000 C Dec 15, 2017 9.0 4.20 4.40
MDRX 171215C00010000 C Dec 15, 2017 10.0 3.20 3.50
MDRX 171215C00011000 C Dec 15, 2017 11.0 2.25 2.35
MDRX 171215C00012000 C Dec 15, 2017 12.0 1.35 1.40
MDRX 171215C00013000 C Dec 15, 2017 13.0 0.55 0.65
MDRX 171215C00014000 C Dec 15, 2017 14.0 0.10 0.20
MDRX 171215C00015000 C Dec 15, 2017 15.0 0.00 0.10
MDRX 171215C00016000 C Dec 15, 2017 16.0 0.00 0.05
MDRX 171215C00017000 C Dec 15, 2017 17.0 0.00 0.05
MDRX 171215C00018000 C Dec 15, 2017 18.0 0.00 0.05
MDRX 171215C00019000 C Dec 15, 2017 19.0 0.00 0.05
MDRX 171215C00020000 C Dec 15, 2017 20.0 0.00 0.05
MDRX 171215P00004000 P Dec 15, 2017 4.0 0.00 0.05
MDRX 171215P00005000 P Dec 15, 2017 5.0 0.00 0.05
MDRX 171215P00006000 P Dec 15, 2017 6.0 0.00 0.05
MDRX 171215P00007000 P Dec 15, 2017 7.0 0.00 0.05
MDRX 171215P00008000 P Dec 15, 2017 8.0 0.00 0.05
MDRX 171215P00009000 P Dec 15, 2017 9.0 0.00 0.05
MDRX 171215P00010000 P Dec 15, 2017 10.0 0.00 0.05
MDRX 171215P00011000 P Dec 15, 2017 11.0 0.00 0.05
MDRX 171215P00012000 P Dec 15, 2017 12.0 0.00 0.10
MDRX 171215P00013000 P Dec 15, 2017 13.0 0.25 0.35
MDRX 171215P00014000 P Dec 15, 2017 14.0 0.80 0.95
MDRX 171215P00015000 P Dec 15, 2017 15.0 1.60 1.80
MDRX 171215P00016000 P Dec 15, 2017 16.0 2.65 3.00
MDRX 171215P00017000 P Dec 15, 2017 17.0 3.60 3.80
MDRX 171215P00018000 P Dec 15, 2017 18.0 4.60 4.80
MDRX 171215P00019000 P Dec 15, 2017 19.0 3.70 5.80
MDRX 171215P00020000 P Dec 15, 2017 20.0 5.00 7.80
MDRX 180316C00004000 C Mar 16, 2018 4.0 7.00 11.30
MDRX 180316C00005000 C Mar 16, 2018 5.0 6.10 10.30
MDRX 180316C00006000 C Mar 16, 2018 6.0 7.20 7.40
MDRX 180316C00007000 C Mar 16, 2018 7.0 6.20 6.50
MDRX 180316C00008000 C Mar 16, 2018 8.0 5.20 7.50
MDRX 180316C00009000 C Mar 16, 2018 9.0 4.30 4.50
MDRX 180316C00010000 C Mar 16, 2018 10.0 3.30 3.50
MDRX 180316C00011000 C Mar 16, 2018 11.0 2.50 2.65
MDRX 180316C00012000 C Mar 16, 2018 12.0 1.70 1.85
MDRX 180316C00013000 C Mar 16, 2018 13.0 1.10 1.20
MDRX 180316C00014000 C Mar 16, 2018 14.0 0.60 0.75
MDRX 180316C00015000 C Mar 16, 2018 15.0 0.35 0.45
MDRX 180316C00016000 C Mar 16, 2018 16.0 0.10 0.25
MDRX 180316C00017000 C Mar 16, 2018 17.0 0.00 0.15
MDRX 180316C00018000 C Mar 16, 2018 18.0 0.00 0.10
MDRX 180316C00019000 C Mar 16, 2018 19.0 0.00 0.25
MDRX 180316C00020000 C Mar 16, 2018 20.0 0.00 0.20
MDRX 180316P00004000 P Mar 16, 2018 4.0 0.00 0.15
MDRX 180316P00005000 P Mar 16, 2018 5.0 0.00 0.20
MDRX 180316P00006000 P Mar 16, 2018 6.0 0.00 0.20
MDRX 180316P00007000 P Mar 16, 2018 7.0 0.00 0.10
MDRX 180316P00008000 P Mar 16, 2018 8.0 0.00 0.15
MDRX 180316P00009000 P Mar 16, 2018 9.0 0.00 0.10
MDRX 180316P00010000 P Mar 16, 2018 10.0 0.00 0.15
MDRX 180316P00011000 P Mar 16, 2018 11.0 0.15 0.25
MDRX 180316P00012000 P Mar 16, 2018 12.0 0.40 0.50
MDRX 180316P00013000 P Mar 16, 2018 13.0 0.75 0.85
MDRX 180316P00014000 P Mar 16, 2018 14.0 1.30 1.40
MDRX 180316P00015000 P Mar 16, 2018 15.0 1.95 2.10
MDRX 180316P00016000 P Mar 16, 2018 16.0 2.80 2.90
MDRX 180316P00017000 P Mar 16, 2018 17.0 3.60 3.90
MDRX 180316P00018000 P Mar 16, 2018 18.0 4.60 4.80
MDRX 180316P00019000 P Mar 16, 2018 19.0 5.50 5.80
MDRX 180316P00020000 P Mar 16, 2018 20.0 6.50 7.80
MDRX 180615C00006000 C Jun 15, 2018 6.0 7.00 7.60
MDRX 180615C00007000 C Jun 15, 2018 7.0 6.30 6.50
MDRX 180615C00008000 C Jun 15, 2018 8.0 4.20 7.50
MDRX 180615C00009000 C Jun 15, 2018 9.0 4.40 4.60
MDRX 180615C00010000 C Jun 15, 2018 10.0 3.50 3.70
MDRX 180615C00011000 C Jun 15, 2018 11.0 2.75 2.90
MDRX 180615C00012000 C Jun 15, 2018 12.0 2.05 2.25
MDRX 180615C00013000 C Jun 15, 2018 13.0 1.45 1.65
MDRX 180615C00014000 C Jun 15, 2018 14.0 0.95 1.15
MDRX 180615C00015000 C Jun 15, 2018 15.0 0.60 0.80
MDRX 180615C00016000 C Jun 15, 2018 16.0 0.35 0.55
MDRX 180615C00017000 C Jun 15, 2018 17.0 0.25 0.35
MDRX 180615C00018000 C Jun 15, 2018 18.0 0.10 0.50
MDRX 180615C00019000 C Jun 15, 2018 19.0 0.00 0.20
MDRX 180615C00020000 C Jun 15, 2018 20.0 0.00 0.40
MDRX 180615C00021000 C Jun 15, 2018 21.0 0.00 0.40
MDRX 180615C00022000 C Jun 15, 2018 22.0 0.00 0.10
MDRX 180615P00006000 P Jun 15, 2018 6.0 0.00 0.25
MDRX 180615P00007000 P Jun 15, 2018 7.0 0.00 0.10
MDRX 180615P00008000 P Jun 15, 2018 8.0 0.00 0.15
MDRX 180615P00009000 P Jun 15, 2018 9.0 0.00 0.20
MDRX 180615P00010000 P Jun 15, 2018 10.0 0.15 0.30
MDRX 180615P00011000 P Jun 15, 2018 11.0 0.35 0.50
MDRX 180615P00012000 P Jun 15, 2018 12.0 0.60 0.80
MDRX 180615P00013000 P Jun 15, 2018 13.0 1.00 1.20
MDRX 180615P00014000 P Jun 15, 2018 14.0 1.55 1.75
MDRX 180615P00015000 P Jun 15, 2018 15.0 2.20 2.40
MDRX 180615P00016000 P Jun 15, 2018 16.0 2.85 3.20
MDRX 180615P00017000 P Jun 15, 2018 17.0 3.50 4.00
MDRX 180615P00018000 P Jun 15, 2018 18.0 4.70 4.90
MDRX 180615P00019000 P Jun 15, 2018 19.0 5.50 6.10
MDRX 180615P00020000 P Jun 15, 2018 20.0 6.60 6.90
MDRX 180615P00021000 P Jun 15, 2018 21.0 5.60 10.00
MDRX 180615P00022000 P Jun 15, 2018 22.0 6.60 11.00
OPRA data is delayed 15 minutes.