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 (2016-03-11)Premium Content

Allscripts Healthcare Solutions Inc (MDRX)
As of May 27 2016 1:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDRX 160617C00004000 C 06/17/16 4.0 7.00 10.10
MDRX 160617C00005000 C 06/17/16 5.0 5.90 10.20
MDRX 160617C00006000 C 06/17/16 6.0 4.90 7.50
MDRX 160617C00007000 C 06/17/16 7.0 4.00 8.20
MDRX 160617C00008000 C 06/17/16 8.0 4.50 5.50
MDRX 160617C00009000 C 06/17/16 9.0 3.50 4.50
MDRX 160617C00010000 C 06/17/16 10.0 2.55 3.50
MDRX 160617C00011000 C 06/17/16 11.0 1.85 2.65
MDRX 160617C00012000 C 06/17/16 12.0 0.40 2.75
MDRX 160617C00013000 C 06/17/16 13.0 0.45 0.55
MDRX 160617C00014000 C 06/17/16 14.0 0.05 0.15
MDRX 160617C00015000 C 06/17/16 15.0 0.00 0.10
MDRX 160617C00016000 C 06/17/16 16.0 0.00 0.15
MDRX 160617C00017000 C 06/17/16 17.0 0.00 0.15
MDRX 160617C00018000 C 06/17/16 18.0 0.00 0.15
MDRX 160617C00019000 C 06/17/16 19.0 0.00 0.15
MDRX 160617C00020000 C 06/17/16 20.0 0.00 0.15
MDRX 160617C00021000 C 06/17/16 21.0 0.00 0.15
MDRX 160617C00022000 C 06/17/16 22.0 0.00 0.15
MDRX 160617P00004000 P 06/17/16 4.0 0.00 0.15
MDRX 160617P00005000 P 06/17/16 5.0 0.00 0.15
MDRX 160617P00006000 P 06/17/16 6.0 0.00 0.15
MDRX 160617P00007000 P 06/17/16 7.0 0.00 0.15
MDRX 160617P00008000 P 06/17/16 8.0 0.00 0.15
MDRX 160617P00009000 P 06/17/16 9.0 0.00 0.15
MDRX 160617P00010000 P 06/17/16 10.0 0.00 0.15
MDRX 160617P00011000 P 06/17/16 11.0 0.00 0.15
MDRX 160617P00012000 P 06/17/16 12.0 0.00 0.20
MDRX 160617P00013000 P 06/17/16 13.0 0.20 0.25
MDRX 160617P00014000 P 06/17/16 14.0 0.75 2.60
MDRX 160617P00015000 P 06/17/16 15.0 1.65 4.70
MDRX 160617P00016000 P 06/17/16 16.0 2.65 3.10
MDRX 160617P00017000 P 06/17/16 17.0 2.85 4.50
MDRX 160617P00018000 P 06/17/16 18.0 2.95 7.20
MDRX 160617P00019000 P 06/17/16 19.0 3.90 8.20
MDRX 160617P00020000 P 06/17/16 20.0 4.70 9.10
MDRX 160617P00021000 P 06/17/16 21.0 5.70 10.10
MDRX 160617P00022000 P 06/17/16 22.0 6.70 10.60
MDRX 160715C00004000 C 07/15/16 4.0 7.30 9.90
MDRX 160715C00005000 C 07/15/16 5.0 7.10 8.90
MDRX 160715C00006000 C 07/15/16 6.0 6.50 7.90
MDRX 160715C00007000 C 07/15/16 7.0 5.50 6.90
MDRX 160715C00008000 C 07/15/16 8.0 3.30 6.70
MDRX 160715C00009000 C 07/15/16 9.0 2.65 5.70
MDRX 160715C00010000 C 07/15/16 10.0 1.75 4.70
MDRX 160715C00011000 C 07/15/16 11.0 0.50 3.70
MDRX 160715C00012000 C 07/15/16 12.0 0.55 2.35
MDRX 160715C00013000 C 07/15/16 13.0 0.60 0.75
MDRX 160715C00014000 C 07/15/16 14.0 0.20 0.25
MDRX 160715C00015000 C 07/15/16 15.0 0.00 0.15
MDRX 160715C00016000 C 07/15/16 16.0 0.00 0.15
MDRX 160715C00017000 C 07/15/16 17.0 0.00 0.15
MDRX 160715C00018000 C 07/15/16 18.0 0.00 0.15
MDRX 160715C00019000 C 07/15/16 19.0 0.00 0.15
MDRX 160715C00020000 C 07/15/16 20.0 0.00 0.15
MDRX 160715C00021000 C 07/15/16 21.0 0.00 0.15
MDRX 160715C00022000 C 07/15/16 22.0 0.00 0.15
MDRX 160715P00004000 P 07/15/16 4.0 0.00 0.15
MDRX 160715P00005000 P 07/15/16 5.0 0.00 0.15
MDRX 160715P00006000 P 07/15/16 6.0 0.00 0.15
MDRX 160715P00007000 P 07/15/16 7.0 0.00 0.15
MDRX 160715P00008000 P 07/15/16 8.0 0.00 0.15
MDRX 160715P00009000 P 07/15/16 9.0 0.00 0.15
MDRX 160715P00010000 P 07/15/16 10.0 0.00 0.15
MDRX 160715P00011000 P 07/15/16 11.0 0.00 0.15
MDRX 160715P00012000 P 07/15/16 12.0 0.10 0.20
MDRX 160715P00013000 P 07/15/16 13.0 0.35 0.45
MDRX 160715P00014000 P 07/15/16 14.0 0.85 2.75
MDRX 160715P00015000 P 07/15/16 15.0 1.55 2.10
MDRX 160715P00016000 P 07/15/16 16.0 1.30 4.60
MDRX 160715P00017000 P 07/15/16 17.0 2.30 5.70
MDRX 160715P00018000 P 07/15/16 18.0 3.30 5.50
MDRX 160715P00019000 P 07/15/16 19.0 5.10 6.50
MDRX 160715P00020000 P 07/15/16 20.0 6.10 7.50
MDRX 160715P00021000 P 07/15/16 21.0 7.10 8.50
MDRX 160715P00022000 P 07/15/16 22.0 7.30 9.50
MDRX 160916C00006000 C 09/16/16 6.0 6.10 7.50
MDRX 160916C00007000 C 09/16/16 7.0 4.30 7.70
MDRX 160916C00008000 C 09/16/16 8.0 3.30 6.20
MDRX 160916C00009000 C 09/16/16 9.0 2.50 5.80
MDRX 160916C00010000 C 09/16/16 10.0 1.50 4.90
MDRX 160916C00011000 C 09/16/16 11.0 0.70 4.00
MDRX 160916C00012000 C 09/16/16 12.0 1.55 1.85
MDRX 160916C00013000 C 09/16/16 13.0 1.00 1.10
MDRX 160916C00014000 C 09/16/16 14.0 0.50 0.65
MDRX 160916C00015000 C 09/16/16 15.0 0.25 0.40
MDRX 160916C00016000 C 09/16/16 16.0 0.00 0.30
MDRX 160916C00017000 C 09/16/16 17.0 0.00 0.20
MDRX 160916C00018000 C 09/16/16 18.0 0.00 0.20
MDRX 160916C00019000 C 09/16/16 19.0 0.00 0.20
MDRX 160916C00020000 C 09/16/16 20.0 0.00 0.15
MDRX 160916C00021000 C 09/16/16 21.0 0.00 0.20
MDRX 160916C00022000 C 09/16/16 22.0 0.00 0.20
MDRX 160916C00023000 C 09/16/16 23.0 0.00 0.15
MDRX 160916C00024000 C 09/16/16 24.0 0.00 0.15
MDRX 160916P00006000 P 09/16/16 6.0 0.00 0.15
MDRX 160916P00007000 P 09/16/16 7.0 0.00 0.20
MDRX 160916P00008000 P 09/16/16 8.0 0.00 0.20
MDRX 160916P00009000 P 09/16/16 9.0 0.00 0.25
MDRX 160916P00010000 P 09/16/16 10.0 0.05 0.20
MDRX 160916P00011000 P 09/16/16 11.0 0.20 0.45
MDRX 160916P00012000 P 09/16/16 12.0 0.40 0.50
MDRX 160916P00013000 P 09/16/16 13.0 0.75 0.85
MDRX 160916P00014000 P 09/16/16 14.0 1.25 1.40
MDRX 160916P00015000 P 09/16/16 15.0 1.75 2.40
MDRX 160916P00016000 P 09/16/16 16.0 1.40 5.00
MDRX 160916P00017000 P 09/16/16 17.0 2.40 5.80
MDRX 160916P00018000 P 09/16/16 18.0 3.30 6.70
MDRX 160916P00019000 P 09/16/16 19.0 4.30 7.70
MDRX 160916P00020000 P 09/16/16 20.0 5.30 8.70
MDRX 160916P00021000 P 09/16/16 21.0 6.30 9.70
MDRX 160916P00022000 P 09/16/16 22.0 7.30 10.70
MDRX 160916P00023000 P 09/16/16 23.0 8.30 11.70
MDRX 160916P00024000 P 09/16/16 24.0 9.30 12.70
MDRX 161216C00005000 C 12/16/16 5.0 5.90 10.40
MDRX 161216C00006000 C 12/16/16 6.0 4.90 9.40
MDRX 161216C00007000 C 12/16/16 7.0 4.90 8.50
MDRX 161216C00008000 C 12/16/16 8.0 3.80 6.80
MDRX 161216C00009000 C 12/16/16 9.0 3.00 5.90
MDRX 161216C00010000 C 12/16/16 10.0 2.00 5.60
MDRX 161216C00011000 C 12/16/16 11.0 2.30 4.90
MDRX 161216C00012000 C 12/16/16 12.0 1.90 2.15
MDRX 161216C00013000 C 12/16/16 13.0 1.30 1.55
MDRX 161216C00014000 C 12/16/16 14.0 0.85 1.05
MDRX 161216C00015000 C 12/16/16 15.0 0.50 0.70
MDRX 161216C00016000 C 12/16/16 16.0 0.30 0.50
MDRX 161216C00017000 C 12/16/16 17.0 0.00 0.35
MDRX 161216C00018000 C 12/16/16 18.0 0.00 0.35
MDRX 161216C00019000 C 12/16/16 19.0 0.00 0.30
MDRX 161216C00020000 C 12/16/16 20.0 0.00 0.25
MDRX 161216C00021000 C 12/16/16 21.0 0.00 0.25
MDRX 161216C00022000 C 12/16/16 22.0 0.00 0.25
MDRX 161216C00023000 C 12/16/16 23.0 0.00 0.20
MDRX 161216P00005000 P 12/16/16 5.0 0.00 0.20
MDRX 161216P00006000 P 12/16/16 6.0 0.00 0.25
MDRX 161216P00007000 P 12/16/16 7.0 0.00 0.25
MDRX 161216P00008000 P 12/16/16 8.0 0.00 0.30
MDRX 161216P00009000 P 12/16/16 9.0 0.10 0.35
MDRX 161216P00010000 P 12/16/16 10.0 0.25 0.55
MDRX 161216P00011000 P 12/16/16 11.0 0.45 0.60
MDRX 161216P00012000 P 12/16/16 12.0 0.70 0.80
MDRX 161216P00013000 P 12/16/16 13.0 1.05 1.20
MDRX 161216P00014000 P 12/16/16 14.0 1.55 1.70
MDRX 161216P00015000 P 12/16/16 15.0 2.20 2.65
MDRX 161216P00016000 P 12/16/16 16.0 1.85 5.30
MDRX 161216P00017000 P 12/16/16 17.0 1.85 6.30
MDRX 161216P00018000 P 12/16/16 18.0 3.60 7.20
MDRX 161216P00019000 P 12/16/16 19.0 3.80 8.20
MDRX 161216P00020000 P 12/16/16 20.0 4.70 9.20
MDRX 161216P00021000 P 12/16/16 21.0 5.70 10.00
MDRX 161216P00022000 P 12/16/16 22.0 6.70 11.10
MDRX 161216P00023000 P 12/16/16 23.0 9.50 10.50

OPRA data is delayed 15 minutes.