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 (2017-03-10)Premium Content

Allscripts Healthcare Solutions Inc (MDRX)
As of Apr 25 2017 3:19PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDRX 170519C00004000 C 05/19/17 4.0 7.40 8.20
MDRX 170519C00005000 C 05/19/17 5.0 6.50 7.30
MDRX 170519C00006000 C 05/19/17 6.0 3.70 8.10
MDRX 170519C00007000 C 05/19/17 7.0 4.40 5.40
MDRX 170519C00008000 C 05/19/17 8.0 3.40 4.40
MDRX 170519C00009000 C 05/19/17 9.0 2.60 3.40
MDRX 170519C00010000 C 05/19/17 10.0 1.80 2.35
MDRX 170519C00011000 C 05/19/17 11.0 1.15 1.30
MDRX 170519C00012000 C 05/19/17 12.0 0.45 0.60
MDRX 170519C00013000 C 05/19/17 13.0 0.10 0.25
MDRX 170519C00014000 C 05/19/17 14.0 0.00 0.20
MDRX 170519C00015000 C 05/19/17 15.0 0.00 0.15
MDRX 170519C00016000 C 05/19/17 16.0 0.00 0.20
MDRX 170519C00017000 C 05/19/17 17.0 0.00 0.20
MDRX 170519C00018000 C 05/19/17 18.0 0.00 0.15
MDRX 170519C00019000 C 05/19/17 19.0 0.00 0.20
MDRX 170519C00020000 C 05/19/17 20.0 0.00 0.25
MDRX 170519P00004000 P 05/19/17 4.0 0.00 0.10
MDRX 170519P00005000 P 05/19/17 5.0 0.00 0.20
MDRX 170519P00006000 P 05/19/17 6.0 0.00 0.10
MDRX 170519P00007000 P 05/19/17 7.0 0.00 0.20
MDRX 170519P00008000 P 05/19/17 8.0 0.00 0.15
MDRX 170519P00009000 P 05/19/17 9.0 0.00 0.15
MDRX 170519P00010000 P 05/19/17 10.0 0.00 0.20
MDRX 170519P00011000 P 05/19/17 11.0 0.10 0.20
MDRX 170519P00012000 P 05/19/17 12.0 0.35 0.50
MDRX 170519P00013000 P 05/19/17 13.0 1.00 1.25
MDRX 170519P00014000 P 05/19/17 14.0 1.85 2.15
MDRX 170519P00015000 P 05/19/17 15.0 2.70 3.20
MDRX 170519P00016000 P 05/19/17 16.0 3.60 4.20
MDRX 170519P00017000 P 05/19/17 17.0 4.10 5.70
MDRX 170519P00018000 P 05/19/17 18.0 3.80 8.00
MDRX 170519P00019000 P 05/19/17 19.0 5.00 9.30
MDRX 170519P00020000 P 05/19/17 20.0 7.70 8.20
MDRX 170616C00004000 C 06/16/17 4.0 7.70 8.40
MDRX 170616C00005000 C 06/16/17 5.0 5.00 9.40
MDRX 170616C00006000 C 06/16/17 6.0 5.70 6.50
MDRX 170616C00007000 C 06/16/17 7.0 4.70 5.50
MDRX 170616C00008000 C 06/16/17 8.0 3.90 4.40
MDRX 170616C00009000 C 06/16/17 9.0 2.65 3.50
MDRX 170616C00010000 C 06/16/17 10.0 1.70 3.50
MDRX 170616C00011000 C 06/16/17 11.0 1.25 1.45
MDRX 170616C00012000 C 06/16/17 12.0 0.60 0.75
MDRX 170616C00013000 C 06/16/17 13.0 0.20 0.35
MDRX 170616C00014000 C 06/16/17 14.0 0.05 0.25
MDRX 170616C00015000 C 06/16/17 15.0 0.00 0.20
MDRX 170616C00016000 C 06/16/17 16.0 0.00 0.15
MDRX 170616C00017000 C 06/16/17 17.0 0.00 0.20
MDRX 170616C00018000 C 06/16/17 18.0 0.00 0.25
MDRX 170616C00019000 C 06/16/17 19.0 0.00 0.20
MDRX 170616C00020000 C 06/16/17 20.0 0.00 0.20
MDRX 170616C00021000 C 06/16/17 21.0 0.00 0.25
MDRX 170616C00022000 C 06/16/17 22.0 0.00 0.15
MDRX 170616P00004000 P 06/16/17 4.0 0.00 0.20
MDRX 170616P00005000 P 06/16/17 5.0 0.00 0.10
MDRX 170616P00006000 P 06/16/17 6.0 0.00 0.15
MDRX 170616P00007000 P 06/16/17 7.0 0.00 0.15
MDRX 170616P00008000 P 06/16/17 8.0 0.00 0.20
MDRX 170616P00009000 P 06/16/17 9.0 0.00 0.20
MDRX 170616P00010000 P 06/16/17 10.0 0.05 0.15
MDRX 170616P00011000 P 06/16/17 11.0 0.20 0.30
MDRX 170616P00012000 P 06/16/17 12.0 0.50 0.65
MDRX 170616P00013000 P 06/16/17 13.0 1.10 1.25
MDRX 170616P00014000 P 06/16/17 14.0 1.90 2.25
MDRX 170616P00015000 P 06/16/17 15.0 2.75 3.40
MDRX 170616P00016000 P 06/16/17 16.0 2.55 6.10
MDRX 170616P00017000 P 06/16/17 17.0 4.60 5.30
MDRX 170616P00018000 P 06/16/17 18.0 4.60 6.40
MDRX 170616P00019000 P 06/16/17 19.0 5.20 9.20
MDRX 170616P00020000 P 06/16/17 20.0 6.60 9.50
MDRX 170616P00021000 P 06/16/17 21.0 6.90 10.90
MDRX 170616P00022000 P 06/16/17 22.0 9.80 10.10
MDRX 170915C00002000 C 09/15/17 2.0 9.80 10.30
MDRX 170915C00003000 C 09/15/17 3.0 7.00 11.10
MDRX 170915C00004000 C 09/15/17 4.0 7.20 8.60
MDRX 170915C00005000 C 09/15/17 5.0 6.80 7.50
MDRX 170915C00006000 C 09/15/17 6.0 5.90 6.40
MDRX 170915C00007000 C 09/15/17 7.0 4.60 6.20
MDRX 170915C00008000 C 09/15/17 8.0 2.60 5.70
MDRX 170915C00009000 C 09/15/17 9.0 1.55 4.70
MDRX 170915C00010000 C 09/15/17 10.0 2.35 2.50
MDRX 170915C00011000 C 09/15/17 11.0 1.55 1.75
MDRX 170915C00012000 C 09/15/17 12.0 1.00 1.10
MDRX 170915C00013000 C 09/15/17 13.0 0.55 0.70
MDRX 170915C00014000 C 09/15/17 14.0 0.30 0.40
MDRX 170915C00015000 C 09/15/17 15.0 0.10 0.35
MDRX 170915C00016000 C 09/15/17 16.0 0.05 0.40
MDRX 170915C00017000 C 09/15/17 17.0 0.00 0.40
MDRX 170915C00018000 C 09/15/17 18.0 0.00 0.30
MDRX 170915C00019000 C 09/15/17 19.0 0.00 0.35
MDRX 170915C00020000 C 09/15/17 20.0 0.00 0.30
MDRX 170915P00002000 P 09/15/17 2.0 0.00 0.25
MDRX 170915P00003000 P 09/15/17 3.0 0.00 0.30
MDRX 170915P00004000 P 09/15/17 4.0 0.00 0.30
MDRX 170915P00005000 P 09/15/17 5.0 0.00 0.20
MDRX 170915P00006000 P 09/15/17 6.0 0.00 0.30
MDRX 170915P00007000 P 09/15/17 7.0 0.00 0.30
MDRX 170915P00008000 P 09/15/17 8.0 0.00 0.35
MDRX 170915P00009000 P 09/15/17 9.0 0.05 0.30
MDRX 170915P00010000 P 09/15/17 10.0 0.25 0.35
MDRX 170915P00011000 P 09/15/17 11.0 0.45 0.65
MDRX 170915P00012000 P 09/15/17 12.0 0.85 1.00
MDRX 170915P00013000 P 09/15/17 13.0 1.40 1.55
MDRX 170915P00014000 P 09/15/17 14.0 2.15 2.30
MDRX 170915P00015000 P 09/15/17 15.0 3.00 3.30
MDRX 170915P00016000 P 09/15/17 16.0 3.60 4.30
MDRX 170915P00017000 P 09/15/17 17.0 3.90 5.70
MDRX 170915P00018000 P 09/15/17 18.0 5.00 6.80
MDRX 170915P00019000 P 09/15/17 19.0 5.40 8.60
MDRX 170915P00020000 P 09/15/17 20.0 7.70 8.20
MDRX 171215C00004000 C 12/15/17 4.0 7.70 8.40
MDRX 171215C00005000 C 12/15/17 5.0 6.80 7.60
MDRX 171215C00006000 C 12/15/17 6.0 5.80 6.60
MDRX 171215C00007000 C 12/15/17 7.0 4.30 6.50
MDRX 171215C00008000 C 12/15/17 8.0 3.90 4.90
MDRX 171215C00009000 C 12/15/17 9.0 3.10 3.60
MDRX 171215C00010000 C 12/15/17 10.0 2.50 2.80
MDRX 171215C00011000 C 12/15/17 11.0 1.75 2.00
MDRX 171215C00012000 C 12/15/17 12.0 1.25 1.40
MDRX 171215C00013000 C 12/15/17 13.0 0.85 0.95
MDRX 171215C00014000 C 12/15/17 14.0 0.55 0.65
MDRX 171215C00015000 C 12/15/17 15.0 0.35 0.50
MDRX 171215C00016000 C 12/15/17 16.0 0.15 0.40
MDRX 171215C00017000 C 12/15/17 17.0 0.10 0.45
MDRX 171215C00018000 C 12/15/17 18.0 0.05 0.40
MDRX 171215C00019000 C 12/15/17 19.0 0.00 0.45
MDRX 171215C00020000 C 12/15/17 20.0 0.00 0.45
MDRX 171215P00004000 P 12/15/17 4.0 0.00 0.35
MDRX 171215P00005000 P 12/15/17 5.0 0.00 0.30
MDRX 171215P00006000 P 12/15/17 6.0 0.00 0.30
MDRX 171215P00007000 P 12/15/17 7.0 0.00 0.45
MDRX 171215P00008000 P 12/15/17 8.0 0.10 0.45
MDRX 171215P00009000 P 12/15/17 9.0 0.20 0.45
MDRX 171215P00010000 P 12/15/17 10.0 0.40 0.55
MDRX 171215P00011000 P 12/15/17 11.0 0.70 0.85
MDRX 171215P00012000 P 12/15/17 12.0 1.10 1.25
MDRX 171215P00013000 P 12/15/17 13.0 1.65 1.80
MDRX 171215P00014000 P 12/15/17 14.0 2.30 2.55
MDRX 171215P00015000 P 12/15/17 15.0 3.10 3.30
MDRX 171215P00016000 P 12/15/17 16.0 2.50 5.70
MDRX 171215P00017000 P 12/15/17 17.0 3.40 6.70
MDRX 171215P00018000 P 12/15/17 18.0 5.60 6.30
MDRX 171215P00019000 P 12/15/17 19.0 5.10 8.40
MDRX 171215P00020000 P 12/15/17 20.0 7.70 8.20

OPRA data is delayed 15 minutes.