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 (2015-03-13)Premium Content

Allscripts Healthcare Solutions Inc (MDRX)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDRX 150417C00004000 C 04/17/15 4.0 6.10 9.30
MDRX 150417C00005000 C 04/17/15 5.0 5.00 8.40
MDRX 150417C00006000 C 04/17/15 6.0 3.90 7.40
MDRX 150417C00007000 C 04/17/15 7.0 2.95 6.40
MDRX 150417C00008000 C 04/17/15 8.0 3.40 4.40
MDRX 150417C00009000 C 04/17/15 9.0 2.45 2.90
MDRX 150417C00010000 C 04/17/15 10.0 1.45 2.10
MDRX 150417C00011000 C 04/17/15 11.0 0.60 0.95
MDRX 150417C00012000 C 04/17/15 12.0 0.15 0.30
MDRX 150417C00013000 C 04/17/15 13.0 0.00 0.15
MDRX 150417C00014000 C 04/17/15 14.0 0.00 0.15
MDRX 150417C00015000 C 04/17/15 15.0 0.00 0.05
MDRX 150417C00016000 C 04/17/15 16.0 0.00 0.15
MDRX 150417C00017000 C 04/17/15 17.0 0.00 0.15
MDRX 150417C00018000 C 04/17/15 18.0 0.00 0.15
MDRX 150417C00019000 C 04/17/15 19.0 0.00 0.15
MDRX 150417C00020000 C 04/17/15 20.0 0.00 0.40
MDRX 150417P00004000 P 04/17/15 4.0 0.00 0.15
MDRX 150417P00005000 P 04/17/15 5.0 0.00 0.15
MDRX 150417P00006000 P 04/17/15 6.0 0.00 0.15
MDRX 150417P00007000 P 04/17/15 7.0 0.00 0.15
MDRX 150417P00008000 P 04/17/15 8.0 0.00 0.15
MDRX 150417P00009000 P 04/17/15 9.0 0.00 0.15
MDRX 150417P00010000 P 04/17/15 10.0 0.00 0.15
MDRX 150417P00011000 P 04/17/15 11.0 0.05 0.20
MDRX 150417P00012000 P 04/17/15 12.0 0.35 0.45
MDRX 150417P00013000 P 04/17/15 13.0 1.10 1.60
MDRX 150417P00014000 P 04/17/15 14.0 1.95 2.75
MDRX 150417P00015000 P 04/17/15 15.0 2.80 3.70
MDRX 150417P00016000 P 04/17/15 16.0 2.60 5.90
MDRX 150417P00017000 P 04/17/15 17.0 4.60 5.50
MDRX 150417P00018000 P 04/17/15 18.0 4.60 8.00
MDRX 150417P00019000 P 04/17/15 19.0 5.60 9.00
MDRX 150417P00020000 P 04/17/15 20.0 7.10 8.50
MDRX 150515C00003000 C 05/15/15 3.0 8.10 9.40
MDRX 150515C00004000 C 05/15/15 4.0 5.90 9.50
MDRX 150515C00005000 C 05/15/15 5.0 6.20 7.00
MDRX 150515C00006000 C 05/15/15 6.0 5.40 6.00
MDRX 150515C00007000 C 05/15/15 7.0 4.40 5.00
MDRX 150515C00008000 C 05/15/15 8.0 3.40 4.00
MDRX 150515C00009000 C 05/15/15 9.0 2.50 3.00
MDRX 150515C00010000 C 05/15/15 10.0 1.60 2.10
MDRX 150515C00011000 C 05/15/15 11.0 1.10 1.25
MDRX 150515C00012000 C 05/15/15 12.0 0.45 0.60
MDRX 150515C00013000 C 05/15/15 13.0 0.15 0.30
MDRX 150515C00014000 C 05/15/15 14.0 0.05 0.10
MDRX 150515C00015000 C 05/15/15 15.0 0.00 0.15
MDRX 150515C00016000 C 05/15/15 16.0 0.00 0.15
MDRX 150515C00017000 C 05/15/15 17.0 0.00 0.15
MDRX 150515C00018000 C 05/15/15 18.0 0.00 0.15
MDRX 150515C00019000 C 05/15/15 19.0 0.00 0.15
MDRX 150515C00020000 C 05/15/15 20.0 0.00 0.15
MDRX 150515C00021000 C 05/15/15 21.0 0.00 0.15
MDRX 150515P00003000 P 05/15/15 3.0 0.00 0.10
MDRX 150515P00004000 P 05/15/15 4.0 0.00 0.10
MDRX 150515P00005000 P 05/15/15 5.0 0.00 0.10
MDRX 150515P00006000 P 05/15/15 6.0 0.00 0.10
MDRX 150515P00007000 P 05/15/15 7.0 0.00 0.10
MDRX 150515P00008000 P 05/15/15 8.0 0.00 0.15
MDRX 150515P00009000 P 05/15/15 9.0 0.00 0.15
MDRX 150515P00010000 P 05/15/15 10.0 0.10 0.25
MDRX 150515P00011000 P 05/15/15 11.0 0.30 0.45
MDRX 150515P00012000 P 05/15/15 12.0 0.65 0.90
MDRX 150515P00013000 P 05/15/15 13.0 1.30 1.75
MDRX 150515P00014000 P 05/15/15 14.0 2.15 2.60
MDRX 150515P00015000 P 05/15/15 15.0 3.10 3.60
MDRX 150515P00016000 P 05/15/15 16.0 4.10 4.60
MDRX 150515P00017000 P 05/15/15 17.0 5.10 5.60
MDRX 150515P00018000 P 05/15/15 18.0 6.00 7.00
MDRX 150515P00019000 P 05/15/15 19.0 7.00 7.90
MDRX 150515P00020000 P 05/15/15 20.0 7.80 8.90
MDRX 150515P00021000 P 05/15/15 21.0 9.00 9.80
MDRX 150619C00005000 C 06/19/15 5.0 6.40 7.00
MDRX 150619C00006000 C 06/19/15 6.0 5.40 6.00
MDRX 150619C00007000 C 06/19/15 7.0 4.40 5.10
MDRX 150619C00008000 C 06/19/15 8.0 3.40 4.00
MDRX 150619C00009000 C 06/19/15 9.0 2.55 3.10
MDRX 150619C00010000 C 06/19/15 10.0 1.65 2.15
MDRX 150619C00011000 C 06/19/15 11.0 1.15 1.35
MDRX 150619C00012000 C 06/19/15 12.0 0.55 0.75
MDRX 150619C00013000 C 06/19/15 13.0 0.25 0.40
MDRX 150619C00014000 C 06/19/15 14.0 0.00 0.25
MDRX 150619C00015000 C 06/19/15 15.0 0.05 0.25
MDRX 150619C00016000 C 06/19/15 16.0 0.00 0.20
MDRX 150619C00017000 C 06/19/15 17.0 0.00 0.15
MDRX 150619C00018000 C 06/19/15 18.0 0.00 0.15
MDRX 150619C00019000 C 06/19/15 19.0 0.00 0.15
MDRX 150619C00020000 C 06/19/15 20.0 0.00 0.15
MDRX 150619C00021000 C 06/19/15 21.0 0.00 0.05
MDRX 150619P00005000 P 06/19/15 5.0 0.00 0.15
MDRX 150619P00006000 P 06/19/15 6.0 0.00 0.15
MDRX 150619P00007000 P 06/19/15 7.0 0.00 0.15
MDRX 150619P00008000 P 06/19/15 8.0 0.00 0.15
MDRX 150619P00009000 P 06/19/15 9.0 0.00 0.30
MDRX 150619P00010000 P 06/19/15 10.0 0.15 0.30
MDRX 150619P00011000 P 06/19/15 11.0 0.40 0.60
MDRX 150619P00012000 P 06/19/15 12.0 0.80 1.00
MDRX 150619P00013000 P 06/19/15 13.0 1.45 1.65
MDRX 150619P00014000 P 06/19/15 14.0 2.20 2.65
MDRX 150619P00015000 P 06/19/15 15.0 3.10 3.60
MDRX 150619P00016000 P 06/19/15 16.0 4.10 4.60
MDRX 150619P00017000 P 06/19/15 17.0 5.00 5.60
MDRX 150619P00018000 P 06/19/15 18.0 6.00 6.60
MDRX 150619P00019000 P 06/19/15 19.0 7.00 7.60
MDRX 150619P00020000 P 06/19/15 20.0 8.00 8.80
MDRX 150619P00021000 P 06/19/15 21.0 8.60 9.70
MDRX 150918C00004000 C 09/18/15 4.0 6.80 8.80
MDRX 150918C00005000 C 09/18/15 5.0 5.00 8.40
MDRX 150918C00006000 C 09/18/15 6.0 4.10 7.40
MDRX 150918C00007000 C 09/18/15 7.0 3.00 6.60
MDRX 150918C00008000 C 09/18/15 8.0 2.20 5.50
MDRX 150918C00009000 C 09/18/15 9.0 1.90 3.70
MDRX 150918C00010000 C 09/18/15 10.0 1.20 2.40
MDRX 150918C00011000 C 09/18/15 11.0 1.45 1.65
MDRX 150918C00012000 C 09/18/15 12.0 0.90 1.20
MDRX 150918C00013000 C 09/18/15 13.0 0.50 0.85
MDRX 150918C00014000 C 09/18/15 14.0 0.30 0.55
MDRX 150918C00015000 C 09/18/15 15.0 0.15 0.35
MDRX 150918C00016000 C 09/18/15 16.0 0.05 0.50
MDRX 150918C00017000 C 09/18/15 17.0 0.00 0.25
MDRX 150918C00018000 C 09/18/15 18.0 0.00 0.50
MDRX 150918C00019000 C 09/18/15 19.0 0.00 0.40
MDRX 150918C00020000 C 09/18/15 20.0 0.00 0.50
MDRX 150918P00004000 P 09/18/15 4.0 0.00 0.30
MDRX 150918P00005000 P 09/18/15 5.0 0.00 0.35
MDRX 150918P00006000 P 09/18/15 6.0 0.00 0.75
MDRX 150918P00007000 P 09/18/15 7.0 0.00 0.65
MDRX 150918P00008000 P 09/18/15 8.0 0.00 0.55
MDRX 150918P00009000 P 09/18/15 9.0 0.05 0.40
MDRX 150918P00010000 P 09/18/15 10.0 0.35 0.65
MDRX 150918P00011000 P 09/18/15 11.0 0.70 0.90
MDRX 150918P00012000 P 09/18/15 12.0 1.15 1.50
MDRX 150918P00013000 P 09/18/15 13.0 1.70 2.10
MDRX 150918P00014000 P 09/18/15 14.0 2.40 2.60
MDRX 150918P00015000 P 09/18/15 15.0 2.90 4.80
MDRX 150918P00016000 P 09/18/15 16.0 2.70 6.10
MDRX 150918P00017000 P 09/18/15 17.0 3.70 7.00
MDRX 150918P00018000 P 09/18/15 18.0 4.60 8.00
MDRX 150918P00019000 P 09/18/15 19.0 5.60 9.00
MDRX 150918P00020000 P 09/18/15 20.0 7.60 9.70

OPRA data is delayed 15 minutes.