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 (2014-12-12)Premium Content

Allscripts Healthcare Solutions Inc (MDRX)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDRX 150320C00005000 C 03/20/15 5.0 6.40 7.20
MDRX 150320C00006000 C 03/20/15 6.0 5.50 6.10
MDRX 150320C00007000 C 03/20/15 7.0 4.40 5.10
MDRX 150320C00008000 C 03/20/15 8.0 3.50 4.10
MDRX 150320C00009000 C 03/20/15 9.0 2.45 3.10
MDRX 150320C00010000 C 03/20/15 10.0 1.55 2.10
MDRX 150320C00011000 C 03/20/15 11.0 1.00 1.15
MDRX 150320C00012000 C 03/20/15 12.0 0.30 0.45
MDRX 150320C00013000 C 03/20/15 13.0 0.00 0.25
MDRX 150320C00014000 C 03/20/15 14.0 0.00 0.10
MDRX 150320C00015000 C 03/20/15 15.0 0.00 0.05
MDRX 150320C00016000 C 03/20/15 16.0 0.00 0.05
MDRX 150320C00017000 C 03/20/15 17.0 0.00 0.15
MDRX 150320C00018000 C 03/20/15 18.0 0.00 1.70
MDRX 150320C00019000 C 03/20/15 19.0 0.00 1.70
MDRX 150320C00020000 C 03/20/15 20.0 0.00 0.15
MDRX 150320C00021000 C 03/20/15 21.0 0.00 1.75
MDRX 150320C00022000 C 03/20/15 22.0 0.00 1.75
MDRX 150320C00023000 C 03/20/15 23.0 0.00 1.75
MDRX 150320C00024000 C 03/20/15 24.0 0.00 1.75
MDRX 150320C00025000 C 03/20/15 25.0 0.00 1.75
MDRX 150320C00026000 C 03/20/15 26.0 0.00 0.15
MDRX 150320C00027000 C 03/20/15 27.0 0.00 0.10
MDRX 150320P00005000 P 03/20/15 5.0 0.00 0.10
MDRX 150320P00006000 P 03/20/15 6.0 0.00 0.10
MDRX 150320P00007000 P 03/20/15 7.0 0.00 0.10
MDRX 150320P00008000 P 03/20/15 8.0 0.00 0.10
MDRX 150320P00009000 P 03/20/15 9.0 0.00 0.05
MDRX 150320P00010000 P 03/20/15 10.0 0.00 0.10
MDRX 150320P00011000 P 03/20/15 11.0 0.05 0.10
MDRX 150320P00012000 P 03/20/15 12.0 0.35 0.45
MDRX 150320P00013000 P 03/20/15 13.0 1.00 1.25
MDRX 150320P00014000 P 03/20/15 14.0 1.50 2.30
MDRX 150320P00015000 P 03/20/15 15.0 2.30 3.90
MDRX 150320P00016000 P 03/20/15 16.0 2.95 4.60
MDRX 150320P00017000 P 03/20/15 17.0 4.20 5.40
MDRX 150320P00018000 P 03/20/15 18.0 4.00 7.70
MDRX 150320P00019000 P 03/20/15 19.0 5.20 7.60
MDRX 150320P00020000 P 03/20/15 20.0 6.20 10.00
MDRX 150320P00021000 P 03/20/15 21.0 7.00 11.00
MDRX 150320P00022000 P 03/20/15 22.0 8.00 12.00
MDRX 150320P00023000 P 03/20/15 23.0 9.00 13.00
MDRX 150320P00024000 P 03/20/15 24.0 10.00 14.00
MDRX 150320P00025000 P 03/20/15 25.0 11.00 13.80
MDRX 150320P00026000 P 03/20/15 26.0 12.20 14.90
MDRX 150320P00027000 P 03/20/15 27.0 14.40 15.50
MDRX 150417C00004000 C 04/17/15 4.0 7.40 8.70
MDRX 150417C00005000 C 04/17/15 5.0 6.40 7.70
MDRX 150417C00006000 C 04/17/15 6.0 5.50 6.60
MDRX 150417C00007000 C 04/17/15 7.0 4.50 5.60
MDRX 150417C00008000 C 04/17/15 8.0 3.50 4.60
MDRX 150417C00009000 C 04/17/15 9.0 2.55 3.60
MDRX 150417C00010000 C 04/17/15 10.0 1.55 2.30
MDRX 150417C00011000 C 04/17/15 11.0 1.00 1.35
MDRX 150417C00012000 C 04/17/15 12.0 0.45 0.60
MDRX 150417C00013000 C 04/17/15 13.0 0.10 0.25
MDRX 150417C00014000 C 04/17/15 14.0 0.00 0.40
MDRX 150417C00015000 C 04/17/15 15.0 0.00 0.05
MDRX 150417C00016000 C 04/17/15 16.0 0.00 0.20
MDRX 150417C00017000 C 04/17/15 17.0 0.00 0.20
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 0.10
MDRX 150417P00004000 P 04/17/15 4.0 0.00 0.15
MDRX 150417P00005000 P 04/17/15 5.0 0.00 0.10
MDRX 150417P00006000 P 04/17/15 6.0 0.00 0.10
MDRX 150417P00007000 P 04/17/15 7.0 0.00 0.10
MDRX 150417P00008000 P 04/17/15 8.0 0.00 0.10
MDRX 150417P00009000 P 04/17/15 9.0 0.00 0.20
MDRX 150417P00010000 P 04/17/15 10.0 0.05 0.30
MDRX 150417P00011000 P 04/17/15 11.0 0.15 0.25
MDRX 150417P00012000 P 04/17/15 12.0 0.50 0.60
MDRX 150417P00013000 P 04/17/15 13.0 1.10 1.60
MDRX 150417P00014000 P 04/17/15 14.0 1.55 2.80
MDRX 150417P00015000 P 04/17/15 15.0 2.50 3.50
MDRX 150417P00016000 P 04/17/15 16.0 3.50 4.50
MDRX 150417P00017000 P 04/17/15 17.0 4.40 5.50
MDRX 150417P00018000 P 04/17/15 18.0 5.30 6.50
MDRX 150417P00019000 P 04/17/15 19.0 6.40 7.60
MDRX 150417P00020000 P 04/17/15 20.0 7.40 8.60
MDRX 150619C00005000 C 06/19/15 5.0 6.50 7.60
MDRX 150619C00006000 C 06/19/15 6.0 5.40 6.80
MDRX 150619C00007000 C 06/19/15 7.0 4.50 5.60
MDRX 150619C00008000 C 06/19/15 8.0 3.10 4.70
MDRX 150619C00009000 C 06/19/15 9.0 2.05 4.20
MDRX 150619C00010000 C 06/19/15 10.0 1.75 2.80
MDRX 150619C00011000 C 06/19/15 11.0 1.35 1.60
MDRX 150619C00012000 C 06/19/15 12.0 0.85 1.00
MDRX 150619C00013000 C 06/19/15 13.0 0.40 0.65
MDRX 150619C00014000 C 06/19/15 14.0 0.15 0.35
MDRX 150619C00015000 C 06/19/15 15.0 0.05 0.85
MDRX 150619C00016000 C 06/19/15 16.0 0.00 0.35
MDRX 150619C00017000 C 06/19/15 17.0 0.05 0.25
MDRX 150619C00018000 C 06/19/15 18.0 0.00 0.20
MDRX 150619C00019000 C 06/19/15 19.0 0.00 0.20
MDRX 150619C00020000 C 06/19/15 20.0 0.00 0.35
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 0.20
MDRX 150619P00007000 P 06/19/15 7.0 0.00 0.20
MDRX 150619P00008000 P 06/19/15 8.0 0.00 0.30
MDRX 150619P00009000 P 06/19/15 9.0 0.00 0.50
MDRX 150619P00010000 P 06/19/15 10.0 0.20 0.35
MDRX 150619P00011000 P 06/19/15 11.0 0.45 0.55
MDRX 150619P00012000 P 06/19/15 12.0 0.75 1.05
MDRX 150619P00013000 P 06/19/15 13.0 1.45 1.60
MDRX 150619P00014000 P 06/19/15 14.0 2.15 2.70
MDRX 150619P00015000 P 06/19/15 15.0 2.45 3.60
MDRX 150619P00016000 P 06/19/15 16.0 3.30 4.80
MDRX 150619P00017000 P 06/19/15 17.0 4.30 5.60
MDRX 150619P00018000 P 06/19/15 18.0 5.30 6.60
MDRX 150619P00019000 P 06/19/15 19.0 6.40 7.60
MDRX 150619P00020000 P 06/19/15 20.0 7.40 8.70
MDRX 150619P00021000 P 06/19/15 21.0 8.30 9.60
MDRX 150918C00004000 C 09/18/15 4.0 7.40 8.60
MDRX 150918C00005000 C 09/18/15 5.0 6.40 7.90
MDRX 150918C00006000 C 09/18/15 6.0 5.30 7.00
MDRX 150918C00007000 C 09/18/15 7.0 4.40 5.90
MDRX 150918C00008000 C 09/18/15 8.0 3.20 5.30
MDRX 150918C00009000 C 09/18/15 9.0 2.40 3.90
MDRX 150918C00010000 C 09/18/15 10.0 1.50 3.30
MDRX 150918C00011000 C 09/18/15 11.0 1.65 2.10
MDRX 150918C00012000 C 09/18/15 12.0 1.00 1.40
MDRX 150918C00013000 C 09/18/15 13.0 0.55 1.60
MDRX 150918C00014000 C 09/18/15 14.0 0.25 1.25
MDRX 150918C00015000 C 09/18/15 15.0 0.05 0.50
MDRX 150918C00016000 C 09/18/15 16.0 0.05 0.55
MDRX 150918C00017000 C 09/18/15 17.0 0.00 0.50
MDRX 150918C00018000 C 09/18/15 18.0 0.00 0.45
MDRX 150918C00019000 C 09/18/15 19.0 0.00 0.40
MDRX 150918C00020000 C 09/18/15 20.0 0.00 0.35
MDRX 150918P00004000 P 09/18/15 4.0 0.00 0.20
MDRX 150918P00005000 P 09/18/15 5.0 0.00 0.40
MDRX 150918P00006000 P 09/18/15 6.0 0.00 0.20
MDRX 150918P00007000 P 09/18/15 7.0 0.00 0.35
MDRX 150918P00008000 P 09/18/15 8.0 0.00 0.50
MDRX 150918P00009000 P 09/18/15 9.0 0.05 0.60
MDRX 150918P00010000 P 09/18/15 10.0 0.15 1.20
MDRX 150918P00011000 P 09/18/15 11.0 0.10 1.45
MDRX 150918P00012000 P 09/18/15 12.0 0.80 1.50
MDRX 150918P00013000 P 09/18/15 13.0 0.90 2.70
MDRX 150918P00014000 P 09/18/15 14.0 1.65 3.40
MDRX 150918P00015000 P 09/18/15 15.0 2.60 4.10
MDRX 150918P00016000 P 09/18/15 16.0 3.00 5.30
MDRX 150918P00017000 P 09/18/15 17.0 3.70 6.50
MDRX 150918P00018000 P 09/18/15 18.0 5.20 6.90
MDRX 150918P00019000 P 09/18/15 19.0 6.20 7.90
MDRX 150918P00020000 P 09/18/15 20.0 7.50 8.60

OPRA data is delayed 15 minutes.