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 (2014-09-12)Premium Content

Allscripts Healthcare Solutions Inc (MDRX)
As of Sep 18 2014 2:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDRX 140920C00006000 C 09/20/14 6.0 8.00 9.20
MDRX 140920C00008000 C 09/20/14 8.0 6.00 7.60
MDRX 140920C00009000 C 09/20/14 9.0 5.20 5.70
MDRX 140920C00010000 C 09/20/14 10.0 4.10 4.80
MDRX 140920C00011000 C 09/20/14 11.0 3.20 3.80
MDRX 140920C00012000 C 09/20/14 12.0 2.20 2.75
MDRX 140920C00013000 C 09/20/14 13.0 1.20 1.75
MDRX 140920C00014000 C 09/20/14 14.0 0.35 0.60
MDRX 140920C00015000 C 09/20/14 15.0 0.00 0.05
MDRX 140920C00016000 C 09/20/14 16.0 0.00 0.15
MDRX 140920C00017000 C 09/20/14 17.0 0.00 0.05
MDRX 140920C00018000 C 09/20/14 18.0 0.00 0.05
MDRX 140920C00019000 C 09/20/14 19.0 0.00 0.25
MDRX 140920C00020000 C 09/20/14 20.0 0.00 0.15
MDRX 140920C00021000 C 09/20/14 21.0 0.00 0.25
MDRX 140920C00022000 C 09/20/14 22.0 0.00 0.25
MDRX 140920C00023000 C 09/20/14 23.0 0.00 0.25
MDRX 140920C00024000 C 09/20/14 24.0 0.00 0.25
MDRX 140920C00025000 C 09/20/14 25.0 0.00 0.20
MDRX 140920C00026000 C 09/20/14 26.0 0.00 0.25
MDRX 140920C00027000 C 09/20/14 27.0 0.00 0.25
MDRX 140920C00028000 C 09/20/14 28.0 0.00 0.25
MDRX 140920C00029000 C 09/20/14 29.0 0.00 0.25
MDRX 140920C00030000 C 09/20/14 30.0 0.00 0.15
MDRX 140920P00006000 P 09/20/14 6.0 0.00 0.35
MDRX 140920P00008000 P 09/20/14 8.0 0.00 0.05
MDRX 140920P00009000 P 09/20/14 9.0 0.00 0.30
MDRX 140920P00010000 P 09/20/14 10.0 0.00 0.25
MDRX 140920P00011000 P 09/20/14 11.0 0.00 0.25
MDRX 140920P00012000 P 09/20/14 12.0 0.00 0.25
MDRX 140920P00013000 P 09/20/14 13.0 0.00 0.25
MDRX 140920P00014000 P 09/20/14 14.0 0.00 0.10
MDRX 140920P00015000 P 09/20/14 15.0 0.45 0.80
MDRX 140920P00016000 P 09/20/14 16.0 1.35 1.80
MDRX 140920P00017000 P 09/20/14 17.0 2.35 2.80
MDRX 140920P00018000 P 09/20/14 18.0 3.30 3.80
MDRX 140920P00019000 P 09/20/14 19.0 4.30 4.80
MDRX 140920P00020000 P 09/20/14 20.0 5.30 6.00
MDRX 140920P00021000 P 09/20/14 21.0 6.10 7.00
MDRX 140920P00022000 P 09/20/14 22.0 7.00 8.10
MDRX 140920P00023000 P 09/20/14 23.0 8.00 9.10
MDRX 140920P00024000 P 09/20/14 24.0 9.00 10.30
MDRX 140920P00025000 P 09/20/14 25.0 9.50 11.40
MDRX 140920P00026000 P 09/20/14 26.0 9.80 13.30
MDRX 140920P00027000 P 09/20/14 27.0 10.80 14.30
MDRX 140920P00028000 P 09/20/14 28.0 11.80 15.30
MDRX 140920P00029000 P 09/20/14 29.0 12.80 16.50
MDRX 140920P00030000 P 09/20/14 30.0 14.80 16.20
MDRX 141018C00006000 C 10/18/14 6.0 8.10 9.00
MDRX 141018C00007000 C 10/18/14 7.0 7.00 8.00
MDRX 141018C00008000 C 10/18/14 8.0 6.20 7.00
MDRX 141018C00009000 C 10/18/14 9.0 5.10 6.00
MDRX 141018C00010000 C 10/18/14 10.0 4.10 4.90
MDRX 141018C00011000 C 10/18/14 11.0 3.20 3.70
MDRX 141018C00012000 C 10/18/14 12.0 2.25 2.75
MDRX 141018C00013000 C 10/18/14 13.0 1.35 1.70
MDRX 141018C00014000 C 10/18/14 14.0 0.70 0.80
MDRX 141018C00015000 C 10/18/14 15.0 0.20 0.30
MDRX 141018C00016000 C 10/18/14 16.0 0.05 0.25
MDRX 141018C00017000 C 10/18/14 17.0 0.00 0.25
MDRX 141018C00018000 C 10/18/14 18.0 0.00 0.25
MDRX 141018C00019000 C 10/18/14 19.0 0.00 0.25
MDRX 141018C00020000 C 10/18/14 20.0 0.00 0.25
MDRX 141018C00021000 C 10/18/14 21.0 0.00 0.25
MDRX 141018C00022000 C 10/18/14 22.0 0.00 0.25
MDRX 141018P00006000 P 10/18/14 6.0 0.00 0.25
MDRX 141018P00007000 P 10/18/14 7.0 0.00 0.25
MDRX 141018P00008000 P 10/18/14 8.0 0.00 0.25
MDRX 141018P00009000 P 10/18/14 9.0 0.00 0.25
MDRX 141018P00010000 P 10/18/14 10.0 0.00 0.25
MDRX 141018P00011000 P 10/18/14 11.0 0.00 0.25
MDRX 141018P00012000 P 10/18/14 12.0 0.00 0.25
MDRX 141018P00013000 P 10/18/14 13.0 0.05 0.30
MDRX 141018P00014000 P 10/18/14 14.0 0.25 0.35
MDRX 141018P00015000 P 10/18/14 15.0 0.70 0.85
MDRX 141018P00016000 P 10/18/14 16.0 1.50 1.85
MDRX 141018P00017000 P 10/18/14 17.0 2.40 2.80
MDRX 141018P00018000 P 10/18/14 18.0 3.10 3.90
MDRX 141018P00019000 P 10/18/14 19.0 4.00 5.20
MDRX 141018P00020000 P 10/18/14 20.0 5.00 5.80
MDRX 141018P00021000 P 10/18/14 21.0 6.10 6.80
MDRX 141018P00022000 P 10/18/14 22.0 6.80 8.10
MDRX 141220C00008000 C 12/20/14 8.0 5.80 7.10
MDRX 141220C00009000 C 12/20/14 9.0 5.20 6.30
MDRX 141220C00010000 C 12/20/14 10.0 3.90 5.10
MDRX 141220C00011000 C 12/20/14 11.0 3.30 3.90
MDRX 141220C00012000 C 12/20/14 12.0 2.45 2.95
MDRX 141220C00013000 C 12/20/14 13.0 1.70 2.10
MDRX 141220C00014000 C 12/20/14 14.0 1.15 1.30
MDRX 141220C00015000 C 12/20/14 15.0 0.65 0.80
MDRX 141220C00016000 C 12/20/14 16.0 0.30 0.45
MDRX 141220C00017000 C 12/20/14 17.0 0.15 0.35
MDRX 141220C00018000 C 12/20/14 18.0 0.05 0.30
MDRX 141220C00019000 C 12/20/14 19.0 0.00 0.25
MDRX 141220C00020000 C 12/20/14 20.0 0.00 0.25
MDRX 141220C00021000 C 12/20/14 21.0 0.00 0.25
MDRX 141220C00022000 C 12/20/14 22.0 0.00 0.25
MDRX 141220C00023000 C 12/20/14 23.0 0.00 0.25
MDRX 141220C00024000 C 12/20/14 24.0 0.00 0.25
MDRX 141220C00025000 C 12/20/14 25.0 0.00 0.25
MDRX 141220C00026000 C 12/20/14 26.0 0.00 0.25
MDRX 141220C00027000 C 12/20/14 27.0 0.00 0.25
MDRX 141220P00008000 P 12/20/14 8.0 0.00 0.25
MDRX 141220P00009000 P 12/20/14 9.0 0.00 0.25
MDRX 141220P00010000 P 12/20/14 10.0 0.00 0.25
MDRX 141220P00011000 P 12/20/14 11.0 0.05 0.30
MDRX 141220P00012000 P 12/20/14 12.0 0.00 0.35
MDRX 141220P00013000 P 12/20/14 13.0 0.35 0.50
MDRX 141220P00014000 P 12/20/14 14.0 0.70 0.85
MDRX 141220P00015000 P 12/20/14 15.0 1.15 1.30
MDRX 141220P00016000 P 12/20/14 16.0 1.75 2.15
MDRX 141220P00017000 P 12/20/14 17.0 2.55 2.95
MDRX 141220P00018000 P 12/20/14 18.0 3.20 3.90
MDRX 141220P00019000 P 12/20/14 19.0 4.10 4.90
MDRX 141220P00020000 P 12/20/14 20.0 5.00 5.90
MDRX 141220P00021000 P 12/20/14 21.0 5.80 7.20
MDRX 141220P00022000 P 12/20/14 22.0 6.80 8.20
MDRX 141220P00023000 P 12/20/14 23.0 7.70 9.20
MDRX 141220P00024000 P 12/20/14 24.0 8.80 10.20
MDRX 141220P00025000 P 12/20/14 25.0 9.80 11.40
MDRX 141220P00026000 P 12/20/14 26.0 10.50 12.30
MDRX 141220P00027000 P 12/20/14 27.0 11.30 13.40
MDRX 150117C00003000 C 01/17/15 3.0 10.70 12.30
MDRX 150117C00005000 C 01/17/15 5.0 7.70 11.10
MDRX 150117C00006000 C 01/17/15 6.0 6.70 10.10
MDRX 150117C00008000 C 01/17/15 8.0 6.10 7.00
MDRX 150117C00009000 C 01/17/15 9.0 5.00 6.20
MDRX 150117C00010000 C 01/17/15 10.0 4.20 5.00
MDRX 150117C00011000 C 01/17/15 11.0 3.30 3.90
MDRX 150117C00012000 C 01/17/15 12.0 2.50 3.00
MDRX 150117C00014000 C 01/17/15 14.0 1.25 1.40
MDRX 150117C00015000 C 01/17/15 15.0 0.75 0.90
MDRX 150117C00016000 C 01/17/15 16.0 0.40 0.55
MDRX 150117C00017000 C 01/17/15 17.0 0.20 0.50
MDRX 150117C00019000 C 01/17/15 19.0 0.05 0.50
MDRX 150117C00020000 C 01/17/15 20.0 0.00 0.25
MDRX 150117C00021000 C 01/17/15 21.0 0.00 0.25
MDRX 150117C00022000 C 01/17/15 22.0 0.00 0.25
MDRX 150117C00024000 C 01/17/15 24.0 0.00 0.25
MDRX 150117C00025000 C 01/17/15 25.0 0.00 0.25
MDRX 150117C00026000 C 01/17/15 26.0 0.00 0.25
MDRX 150117C00027000 C 01/17/15 27.0 0.00 0.25
MDRX 150117C00028000 C 01/17/15 28.0 0.00 0.25
MDRX 150117C00029000 C 01/17/15 29.0 0.00 0.25
MDRX 150117C00030000 C 01/17/15 30.0 0.00 0.25
MDRX 150117P00003000 P 01/17/15 3.0 0.00 0.25
MDRX 150117P00005000 P 01/17/15 5.0 0.00 0.25
MDRX 150117P00006000 P 01/17/15 6.0 0.00 0.25
MDRX 150117P00008000 P 01/17/15 8.0 0.00 0.25
MDRX 150117P00009000 P 01/17/15 9.0 0.00 0.25
MDRX 150117P00010000 P 01/17/15 10.0 0.00 0.25
MDRX 150117P00011000 P 01/17/15 11.0 0.10 0.30
MDRX 150117P00012000 P 01/17/15 12.0 0.25 0.45
MDRX 150117P00014000 P 01/17/15 14.0 0.80 0.95
MDRX 150117P00015000 P 01/17/15 15.0 1.25 1.40
MDRX 150117P00016000 P 01/17/15 16.0 1.90 2.20
MDRX 150117P00017000 P 01/17/15 17.0 2.60 3.10
MDRX 150117P00019000 P 01/17/15 19.0 4.00 4.90
MDRX 150117P00020000 P 01/17/15 20.0 5.30 5.90
MDRX 150117P00021000 P 01/17/15 21.0 6.00 7.30
MDRX 150117P00022000 P 01/17/15 22.0 7.30 7.90
MDRX 150117P00024000 P 01/17/15 24.0 8.80 10.20
MDRX 150117P00025000 P 01/17/15 25.0 9.80 12.40
MDRX 150117P00026000 P 01/17/15 26.0 10.40 12.50
MDRX 150117P00027000 P 01/17/15 27.0 11.30 14.40
MDRX 150117P00028000 P 01/17/15 28.0 12.40 14.50
MDRX 150117P00029000 P 01/17/15 29.0 12.80 16.30
MDRX 150117P00030000 P 01/17/15 30.0 14.60 16.40
MDRX 150320C00008000 C 03/20/15 8.0 6.00 7.20
MDRX 150320C00009000 C 03/20/15 9.0 4.70 6.40
MDRX 150320C00010000 C 03/20/15 10.0 4.20 5.10
MDRX 150320C00011000 C 03/20/15 11.0 3.30 4.20
MDRX 150320C00012000 C 03/20/15 12.0 2.55 3.60
MDRX 150320C00013000 C 03/20/15 13.0 2.00 2.70
MDRX 150320C00014000 C 03/20/15 14.0 1.35 1.70
MDRX 150320C00015000 C 03/20/15 15.0 0.95 1.20
MDRX 150320C00016000 C 03/20/15 16.0 0.70 0.80
MDRX 150320C00017000 C 03/20/15 17.0 0.25 0.65
MDRX 150320C00018000 C 03/20/15 18.0 0.00 0.75
MDRX 150320C00019000 C 03/20/15 19.0 0.00 0.50
MDRX 150320C00020000 C 03/20/15 20.0 0.00 0.50
MDRX 150320C00021000 C 03/20/15 21.0 0.00 0.25
MDRX 150320C00022000 C 03/20/15 22.0 0.00 0.25
MDRX 150320C00023000 C 03/20/15 23.0 0.00 0.25
MDRX 150320C00024000 C 03/20/15 24.0 0.00 0.25
MDRX 150320C00025000 C 03/20/15 25.0 0.00 0.25
MDRX 150320C00026000 C 03/20/15 26.0 0.00 0.25
MDRX 150320C00027000 C 03/20/15 27.0 0.00 0.25
MDRX 150320P00008000 P 03/20/15 8.0 0.00 0.05
MDRX 150320P00009000 P 03/20/15 9.0 0.00 0.25
MDRX 150320P00010000 P 03/20/15 10.0 0.00 0.40
MDRX 150320P00011000 P 03/20/15 11.0 0.05 0.50
MDRX 150320P00012000 P 03/20/15 12.0 0.30 0.60
MDRX 150320P00013000 P 03/20/15 13.0 0.55 1.05
MDRX 150320P00014000 P 03/20/15 14.0 0.95 1.25
MDRX 150320P00015000 P 03/20/15 15.0 1.45 1.75
MDRX 150320P00016000 P 03/20/15 16.0 2.10 2.55
MDRX 150320P00017000 P 03/20/15 17.0 2.60 3.40
MDRX 150320P00018000 P 03/20/15 18.0 3.40 4.50
MDRX 150320P00019000 P 03/20/15 19.0 4.30 5.50
MDRX 150320P00020000 P 03/20/15 20.0 5.20 6.10
MDRX 150320P00021000 P 03/20/15 21.0 5.60 7.40
MDRX 150320P00022000 P 03/20/15 22.0 6.70 8.50
MDRX 150320P00023000 P 03/20/15 23.0 6.90 10.40
MDRX 150320P00024000 P 03/20/15 24.0 8.80 10.30
MDRX 150320P00025000 P 03/20/15 25.0 8.90 12.30
MDRX 150320P00026000 P 03/20/15 26.0 10.20 12.60
MDRX 150320P00027000 P 03/20/15 27.0 11.60 13.20

OPRA data is delayed 15 minutes.