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 (2017-09-08)Premium Content

Allscripts Healthcare Solutions Inc (MDRX)
As of Sep 20 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDRX 171020C00005000 C 10/20/17 5.0 7.80 9.60
MDRX 171020C00006000 C 10/20/17 6.0 5.50 9.90
MDRX 171020C00007000 C 10/20/17 7.0 5.20 8.20
MDRX 171020C00008000 C 10/20/17 8.0 3.80 7.20
MDRX 171020C00009000 C 10/20/17 9.0 2.35 6.30
MDRX 171020C00010000 C 10/20/17 10.0 3.50 3.80
MDRX 171020C00011000 C 10/20/17 11.0 0.85 4.60
MDRX 171020C00012000 C 10/20/17 12.0 1.55 1.85
MDRX 171020C00013000 C 10/20/17 13.0 0.80 0.95
MDRX 171020C00014000 C 10/20/17 14.0 0.25 0.35
MDRX 171020C00015000 C 10/20/17 15.0 0.00 0.10
MDRX 171020C00016000 C 10/20/17 16.0 0.00 0.05
MDRX 171020C00017000 C 10/20/17 17.0 0.00 0.05
MDRX 171020C00018000 C 10/20/17 18.0 0.00 0.05
MDRX 171020C00019000 C 10/20/17 19.0 0.00 0.05
MDRX 171020C00020000 C 10/20/17 20.0 0.00 0.05
MDRX 171020C00021000 C 10/20/17 21.0 0.00 0.05
MDRX 171020P00005000 P 10/20/17 5.0 0.00 0.05
MDRX 171020P00006000 P 10/20/17 6.0 0.00 0.05
MDRX 171020P00007000 P 10/20/17 7.0 0.00 0.05
MDRX 171020P00008000 P 10/20/17 8.0 0.00 0.05
MDRX 171020P00009000 P 10/20/17 9.0 0.00 0.05
MDRX 171020P00010000 P 10/20/17 10.0 0.00 0.05
MDRX 171020P00011000 P 10/20/17 11.0 0.00 0.05
MDRX 171020P00012000 P 10/20/17 12.0 0.00 0.10
MDRX 171020P00013000 P 10/20/17 13.0 0.15 0.25
MDRX 171020P00014000 P 10/20/17 14.0 0.55 0.70
MDRX 171020P00015000 P 10/20/17 15.0 0.35 3.40
MDRX 171020P00016000 P 10/20/17 16.0 0.05 4.70
MDRX 171020P00017000 P 10/20/17 17.0 1.30 5.40
MDRX 171020P00018000 P 10/20/17 18.0 2.25 6.00
MDRX 171020P00019000 P 10/20/17 19.0 3.70 6.90
MDRX 171020P00020000 P 10/20/17 20.0 4.60 8.00
MDRX 171020P00021000 P 10/20/17 21.0 6.50 8.50
MDRX 171117C00006000 C 11/17/17 6.0 6.40 9.10
MDRX 171117C00007000 C 11/17/17 7.0 4.70 7.70
MDRX 171117C00008000 C 11/17/17 8.0 3.90 7.90
MDRX 171117C00009000 C 11/17/17 9.0 2.95 6.50
MDRX 171117C00010000 C 11/17/17 10.0 1.75 5.20
MDRX 171117C00011000 C 11/17/17 11.0 2.65 3.10
MDRX 171117C00012000 C 11/17/17 12.0 1.85 2.00
MDRX 171117C00013000 C 11/17/17 13.0 1.10 1.25
MDRX 171117C00014000 C 11/17/17 14.0 0.55 0.70
MDRX 171117C00015000 C 11/17/17 15.0 0.25 0.35
MDRX 171117C00016000 C 11/17/17 16.0 0.05 0.20
MDRX 171117C00017000 C 11/17/17 17.0 0.00 0.10
MDRX 171117C00018000 C 11/17/17 18.0 0.00 0.05
MDRX 171117C00019000 C 11/17/17 19.0 0.00 0.05
MDRX 171117C00020000 C 11/17/17 20.0 0.00 0.05
MDRX 171117C00021000 C 11/17/17 21.0 0.00 0.05
MDRX 171117C00022000 C 11/17/17 22.0 0.00 0.05
MDRX 171117P00006000 P 11/17/17 6.0 0.00 0.05
MDRX 171117P00007000 P 11/17/17 7.0 0.00 0.05
MDRX 171117P00008000 P 11/17/17 8.0 0.00 0.10
MDRX 171117P00009000 P 11/17/17 9.0 0.00 0.05
MDRX 171117P00010000 P 11/17/17 10.0 0.00 0.10
MDRX 171117P00011000 P 11/17/17 11.0 0.05 0.15
MDRX 171117P00012000 P 11/17/17 12.0 0.20 0.30
MDRX 171117P00013000 P 11/17/17 13.0 0.45 0.55
MDRX 171117P00014000 P 11/17/17 14.0 0.90 1.00
MDRX 171117P00015000 P 11/17/17 15.0 1.55 1.75
MDRX 171117P00016000 P 11/17/17 16.0 0.55 4.00
MDRX 171117P00017000 P 11/17/17 17.0 1.25 5.00
MDRX 171117P00018000 P 11/17/17 18.0 2.10 5.60
MDRX 171117P00019000 P 11/17/17 19.0 4.10 7.20
MDRX 171117P00020000 P 11/17/17 20.0 4.60 8.00
MDRX 171117P00021000 P 11/17/17 21.0 5.50 9.00
MDRX 171117P00022000 P 11/17/17 22.0 7.20 9.20
MDRX 171215C00004000 C 12/15/17 4.0 8.70 10.60
MDRX 171215C00005000 C 12/15/17 5.0 6.40 11.00
MDRX 171215C00006000 C 12/15/17 6.0 5.60 9.80
MDRX 171215C00007000 C 12/15/17 7.0 4.80 8.70
MDRX 171215C00008000 C 12/15/17 8.0 4.30 7.50
MDRX 171215C00009000 C 12/15/17 9.0 2.85 6.90
MDRX 171215C00010000 C 12/15/17 10.0 3.60 3.90
MDRX 171215C00011000 C 12/15/17 11.0 2.65 2.95
MDRX 171215C00012000 C 12/15/17 12.0 1.90 2.10
MDRX 171215C00013000 C 12/15/17 13.0 1.20 1.35
MDRX 171215C00014000 C 12/15/17 14.0 0.70 0.80
MDRX 171215C00015000 C 12/15/17 15.0 0.35 0.50
MDRX 171215C00016000 C 12/15/17 16.0 0.15 0.25
MDRX 171215C00017000 C 12/15/17 17.0 0.05 0.15
MDRX 171215C00018000 C 12/15/17 18.0 0.00 0.10
MDRX 171215C00019000 C 12/15/17 19.0 0.00 0.05
MDRX 171215C00020000 C 12/15/17 20.0 0.00 0.05
MDRX 171215P00004000 P 12/15/17 4.0 0.00 0.05
MDRX 171215P00005000 P 12/15/17 5.0 0.00 0.05
MDRX 171215P00006000 P 12/15/17 6.0 0.00 0.15
MDRX 171215P00007000 P 12/15/17 7.0 0.00 0.05
MDRX 171215P00008000 P 12/15/17 8.0 0.00 0.10
MDRX 171215P00009000 P 12/15/17 9.0 0.00 0.10
MDRX 171215P00010000 P 12/15/17 10.0 0.00 0.15
MDRX 171215P00011000 P 12/15/17 11.0 0.10 0.20
MDRX 171215P00012000 P 12/15/17 12.0 0.25 0.40
MDRX 171215P00013000 P 12/15/17 13.0 0.55 0.65
MDRX 171215P00014000 P 12/15/17 14.0 1.00 1.15
MDRX 171215P00015000 P 12/15/17 15.0 1.65 1.80
MDRX 171215P00016000 P 12/15/17 16.0 2.45 2.60
MDRX 171215P00017000 P 12/15/17 17.0 1.20 5.20
MDRX 171215P00018000 P 12/15/17 18.0 2.30 6.50
MDRX 171215P00019000 P 12/15/17 19.0 3.30 6.40
MDRX 171215P00020000 P 12/15/17 20.0 6.00 6.50
MDRX 180316C00004000 C 03/16/18 4.0 8.60 11.20
MDRX 180316C00005000 C 03/16/18 5.0 6.40 10.80
MDRX 180316C00006000 C 03/16/18 6.0 5.90 9.50
MDRX 180316C00007000 C 03/16/18 7.0 5.00 8.10
MDRX 180316C00008000 C 03/16/18 8.0 4.20 6.60
MDRX 180316C00009000 C 03/16/18 9.0 3.60 6.60
MDRX 180316C00010000 C 03/16/18 10.0 1.75 5.50
MDRX 180316C00011000 C 03/16/18 11.0 1.05 4.70
MDRX 180316C00012000 C 03/16/18 12.0 2.20 2.40
MDRX 180316C00013000 C 03/16/18 13.0 1.55 1.75
MDRX 180316C00014000 C 03/16/18 14.0 1.05 1.20
MDRX 180316C00015000 C 03/16/18 15.0 0.65 0.85
MDRX 180316C00016000 C 03/16/18 16.0 0.40 0.55
MDRX 180316C00017000 C 03/16/18 17.0 0.25 0.40
MDRX 180316C00018000 C 03/16/18 18.0 0.10 0.25
MDRX 180316C00019000 C 03/16/18 19.0 0.05 0.20
MDRX 180316C00020000 C 03/16/18 20.0 0.00 0.15
MDRX 180316P00004000 P 03/16/18 4.0 0.00 0.05
MDRX 180316P00005000 P 03/16/18 5.0 0.00 0.05
MDRX 180316P00006000 P 03/16/18 6.0 0.00 0.05
MDRX 180316P00007000 P 03/16/18 7.0 0.00 0.10
MDRX 180316P00008000 P 03/16/18 8.0 0.00 0.10
MDRX 180316P00009000 P 03/16/18 9.0 0.05 0.15
MDRX 180316P00010000 P 03/16/18 10.0 0.15 0.25
MDRX 180316P00011000 P 03/16/18 11.0 0.30 0.40
MDRX 180316P00012000 P 03/16/18 12.0 0.50 0.65
MDRX 180316P00013000 P 03/16/18 13.0 0.85 1.00
MDRX 180316P00014000 P 03/16/18 14.0 1.30 1.50
MDRX 180316P00015000 P 03/16/18 15.0 1.90 2.10
MDRX 180316P00016000 P 03/16/18 16.0 2.65 2.85
MDRX 180316P00017000 P 03/16/18 17.0 2.10 5.50
MDRX 180316P00018000 P 03/16/18 18.0 2.30 5.90
MDRX 180316P00019000 P 03/16/18 19.0 4.00 7.30
MDRX 180316P00020000 P 03/16/18 20.0 6.20 6.50

OPRA data is delayed 15 minutes.