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 May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDRX 170616C00004000 C 06/16/17 4.0 7.00 7.70
MDRX 170616C00005000 C 06/16/17 5.0 4.80 7.50
MDRX 170616C00006000 C 06/16/17 6.0 4.10 7.80
MDRX 170616C00007000 C 06/16/17 7.0 2.00 6.10
MDRX 170616C00008000 C 06/16/17 8.0 1.30 5.50
MDRX 170616C00009000 C 06/16/17 9.0 2.30 2.50
MDRX 170616C00010000 C 06/16/17 10.0 0.10 4.10
MDRX 170616C00011000 C 06/16/17 11.0 0.45 0.65
MDRX 170616C00012000 C 06/16/17 12.0 0.05 0.15
MDRX 170616C00013000 C 06/16/17 13.0 0.00 0.05
MDRX 170616C00014000 C 06/16/17 14.0 0.00 0.05
MDRX 170616C00015000 C 06/16/17 15.0 0.00 0.05
MDRX 170616C00016000 C 06/16/17 16.0 0.00 0.05
MDRX 170616C00017000 C 06/16/17 17.0 0.00 0.05
MDRX 170616C00018000 C 06/16/17 18.0 0.00 0.05
MDRX 170616C00019000 C 06/16/17 19.0 0.00 0.05
MDRX 170616C00020000 C 06/16/17 20.0 0.00 0.05
MDRX 170616C00021000 C 06/16/17 21.0 0.00 0.05
MDRX 170616C00022000 C 06/16/17 22.0 0.00 0.05
MDRX 170616P00004000 P 06/16/17 4.0 0.00 0.05
MDRX 170616P00005000 P 06/16/17 5.0 0.00 0.05
MDRX 170616P00006000 P 06/16/17 6.0 0.00 0.05
MDRX 170616P00007000 P 06/16/17 7.0 0.00 0.05
MDRX 170616P00008000 P 06/16/17 8.0 0.00 0.05
MDRX 170616P00009000 P 06/16/17 9.0 0.00 0.05
MDRX 170616P00010000 P 06/16/17 10.0 0.00 0.05
MDRX 170616P00011000 P 06/16/17 11.0 0.10 0.20
MDRX 170616P00012000 P 06/16/17 12.0 0.65 0.80
MDRX 170616P00013000 P 06/16/17 13.0 1.55 1.70
MDRX 170616P00014000 P 06/16/17 14.0 2.55 2.70
MDRX 170616P00015000 P 06/16/17 15.0 1.30 5.40
MDRX 170616P00016000 P 06/16/17 16.0 2.80 7.00
MDRX 170616P00017000 P 06/16/17 17.0 4.70 7.40
MDRX 170616P00018000 P 06/16/17 18.0 4.50 9.00
MDRX 170616P00019000 P 06/16/17 19.0 7.20 9.20
MDRX 170616P00020000 P 06/16/17 20.0 7.90 11.00
MDRX 170616P00021000 P 06/16/17 21.0 7.50 12.00
MDRX 170616P00022000 P 06/16/17 22.0 10.30 11.00
MDRX 170721C00004000 C 07/21/17 4.0 7.20 7.60
MDRX 170721C00005000 C 07/21/17 5.0 4.40 8.70
MDRX 170721C00006000 C 07/21/17 6.0 3.30 7.60
MDRX 170721C00007000 C 07/21/17 7.0 4.30 4.50
MDRX 170721C00008000 C 07/21/17 8.0 3.30 3.50
MDRX 170721C00009000 C 07/21/17 9.0 2.35 2.50
MDRX 170721C00010000 C 07/21/17 10.0 1.40 1.60
MDRX 170721C00011000 C 07/21/17 11.0 0.65 0.80
MDRX 170721C00012000 C 07/21/17 12.0 0.20 0.35
MDRX 170721C00013000 C 07/21/17 13.0 0.00 0.10
MDRX 170721C00014000 C 07/21/17 14.0 0.00 0.05
MDRX 170721C00015000 C 07/21/17 15.0 0.00 0.05
MDRX 170721C00016000 C 07/21/17 16.0 0.00 0.05
MDRX 170721C00017000 C 07/21/17 17.0 0.00 0.05
MDRX 170721C00018000 C 07/21/17 18.0 0.00 0.05
MDRX 170721C00019000 C 07/21/17 19.0 0.00 0.05
MDRX 170721C00020000 C 07/21/17 20.0 0.00 0.05
MDRX 170721P00004000 P 07/21/17 4.0 0.00 0.05
MDRX 170721P00005000 P 07/21/17 5.0 0.00 0.05
MDRX 170721P00006000 P 07/21/17 6.0 0.00 0.05
MDRX 170721P00007000 P 07/21/17 7.0 0.00 0.05
MDRX 170721P00008000 P 07/21/17 8.0 0.00 0.05
MDRX 170721P00009000 P 07/21/17 9.0 0.00 0.05
MDRX 170721P00010000 P 07/21/17 10.0 0.05 0.15
MDRX 170721P00011000 P 07/21/17 11.0 0.25 0.40
MDRX 170721P00012000 P 07/21/17 12.0 0.75 0.95
MDRX 170721P00013000 P 07/21/17 13.0 1.60 1.75
MDRX 170721P00014000 P 07/21/17 14.0 2.55 2.70
MDRX 170721P00015000 P 07/21/17 15.0 3.50 3.70
MDRX 170721P00016000 P 07/21/17 16.0 2.20 5.80
MDRX 170721P00017000 P 07/21/17 17.0 3.30 7.70
MDRX 170721P00018000 P 07/21/17 18.0 4.60 8.90
MDRX 170721P00019000 P 07/21/17 19.0 5.80 8.80
MDRX 170721P00020000 P 07/21/17 20.0 8.40 8.80
MDRX 170915C00002000 C 09/15/17 2.0 9.10 9.70
MDRX 170915C00003000 C 09/15/17 3.0 6.50 10.70
MDRX 170915C00004000 C 09/15/17 4.0 5.10 9.50
MDRX 170915C00005000 C 09/15/17 5.0 4.30 8.70
MDRX 170915C00006000 C 09/15/17 6.0 3.10 7.50
MDRX 170915C00007000 C 09/15/17 7.0 2.60 6.50
MDRX 170915C00008000 C 09/15/17 8.0 1.55 5.80
MDRX 170915C00009000 C 09/15/17 9.0 2.40 2.60
MDRX 170915C00010000 C 09/15/17 10.0 1.60 1.75
MDRX 170915C00011000 C 09/15/17 11.0 0.90 1.05
MDRX 170915C00012000 C 09/15/17 12.0 0.45 0.55
MDRX 170915C00013000 C 09/15/17 13.0 0.15 0.30
MDRX 170915C00014000 C 09/15/17 14.0 0.05 0.20
MDRX 170915C00015000 C 09/15/17 15.0 0.00 0.10
MDRX 170915C00016000 C 09/15/17 16.0 0.00 0.05
MDRX 170915C00017000 C 09/15/17 17.0 0.00 0.05
MDRX 170915C00018000 C 09/15/17 18.0 0.00 0.05
MDRX 170915C00019000 C 09/15/17 19.0 0.00 0.05
MDRX 170915C00020000 C 09/15/17 20.0 0.00 0.05
MDRX 170915P00002000 P 09/15/17 2.0 0.00 0.05
MDRX 170915P00003000 P 09/15/17 3.0 0.00 0.05
MDRX 170915P00004000 P 09/15/17 4.0 0.00 0.05
MDRX 170915P00005000 P 09/15/17 5.0 0.00 0.05
MDRX 170915P00006000 P 09/15/17 6.0 0.00 0.05
MDRX 170915P00007000 P 09/15/17 7.0 0.00 0.05
MDRX 170915P00008000 P 09/15/17 8.0 0.00 0.10
MDRX 170915P00009000 P 09/15/17 9.0 0.05 0.15
MDRX 170915P00010000 P 09/15/17 10.0 0.20 0.30
MDRX 170915P00011000 P 09/15/17 11.0 0.50 0.65
MDRX 170915P00012000 P 09/15/17 12.0 1.00 1.15
MDRX 170915P00013000 P 09/15/17 13.0 1.75 1.90
MDRX 170915P00014000 P 09/15/17 14.0 2.60 2.75
MDRX 170915P00015000 P 09/15/17 15.0 3.40 4.10
MDRX 170915P00016000 P 09/15/17 16.0 4.50 4.90
MDRX 170915P00017000 P 09/15/17 17.0 5.50 5.70
MDRX 170915P00018000 P 09/15/17 18.0 6.50 6.70
MDRX 170915P00019000 P 09/15/17 19.0 5.20 9.40
MDRX 170915P00020000 P 09/15/17 20.0 8.30 8.90
MDRX 171215C00004000 C 12/15/17 4.0 7.30 7.60
MDRX 171215C00005000 C 12/15/17 5.0 4.20 8.50
MDRX 171215C00006000 C 12/15/17 6.0 3.30 7.80
MDRX 171215C00007000 C 12/15/17 7.0 2.20 6.40
MDRX 171215C00008000 C 12/15/17 8.0 3.50 3.70
MDRX 171215C00009000 C 12/15/17 9.0 2.65 2.80
MDRX 171215C00010000 C 12/15/17 10.0 1.80 2.00
MDRX 171215C00011000 C 12/15/17 11.0 1.20 1.35
MDRX 171215C00012000 C 12/15/17 12.0 0.75 0.90
MDRX 171215C00013000 C 12/15/17 13.0 0.45 0.55
MDRX 171215C00014000 C 12/15/17 14.0 0.25 0.35
MDRX 171215C00015000 C 12/15/17 15.0 0.10 0.25
MDRX 171215C00016000 C 12/15/17 16.0 0.05 0.15
MDRX 171215C00017000 C 12/15/17 17.0 0.00 0.10
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 0.10
MDRX 171215P00007000 P 12/15/17 7.0 0.00 0.10
MDRX 171215P00008000 P 12/15/17 8.0 0.10 0.20
MDRX 171215P00009000 P 12/15/17 9.0 0.20 0.35
MDRX 171215P00010000 P 12/15/17 10.0 0.40 0.55
MDRX 171215P00011000 P 12/15/17 11.0 0.75 0.90
MDRX 171215P00012000 P 12/15/17 12.0 1.25 1.45
MDRX 171215P00013000 P 12/15/17 13.0 1.95 2.10
MDRX 171215P00014000 P 12/15/17 14.0 2.75 2.90
MDRX 171215P00015000 P 12/15/17 15.0 3.60 3.80
MDRX 171215P00016000 P 12/15/17 16.0 4.50 4.90
MDRX 171215P00017000 P 12/15/17 17.0 5.50 5.90
MDRX 171215P00018000 P 12/15/17 18.0 6.50 6.70
MDRX 171215P00019000 P 12/15/17 19.0 5.50 9.70
MDRX 171215P00020000 P 12/15/17 20.0 8.50 8.90

OPRA data is delayed 15 minutes.