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 (2015-03-13)Premium Content

Allscripts Healthcare Solutions Inc (MDRX)
As of May 29 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDRX 150619C00005000 C 06/19/15 5.0 7.60 9.40
MDRX 150619C00006000 C 06/19/15 6.0 6.50 8.40
MDRX 150619C00007000 C 06/19/15 7.0 5.60 7.40
MDRX 150619C00008000 C 06/19/15 8.0 5.50 6.50
MDRX 150619C00009000 C 06/19/15 9.0 4.60 6.10
MDRX 150619C00010000 C 06/19/15 10.0 4.00 4.60
MDRX 150619C00011000 C 06/19/15 11.0 3.00 3.60
MDRX 150619C00012000 C 06/19/15 12.0 2.00 2.25
MDRX 150619C00013000 C 06/19/15 13.0 1.05 1.55
MDRX 150619C00014000 C 06/19/15 14.0 0.35 0.45
MDRX 150619C00015000 C 06/19/15 15.0 0.05 0.20
MDRX 150619C00016000 C 06/19/15 16.0 0.00 0.15
MDRX 150619C00017000 C 06/19/15 17.0 0.00 0.10
MDRX 150619C00018000 C 06/19/15 18.0 0.00 0.50
MDRX 150619C00019000 C 06/19/15 19.0 0.00 0.20
MDRX 150619C00020000 C 06/19/15 20.0 0.00 0.10
MDRX 150619C00021000 C 06/19/15 21.0 0.00 0.05
MDRX 150619P00005000 P 06/19/15 5.0 0.00 0.20
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 0.20
MDRX 150619P00009000 P 06/19/15 9.0 0.00 0.10
MDRX 150619P00010000 P 06/19/15 10.0 0.00 0.10
MDRX 150619P00011000 P 06/19/15 11.0 0.00 0.15
MDRX 150619P00012000 P 06/19/15 12.0 0.00 0.10
MDRX 150619P00013000 P 06/19/15 13.0 0.00 0.15
MDRX 150619P00014000 P 06/19/15 14.0 0.30 0.40
MDRX 150619P00015000 P 06/19/15 15.0 0.80 1.10
MDRX 150619P00016000 P 06/19/15 16.0 1.20 2.05
MDRX 150619P00017000 P 06/19/15 17.0 1.95 3.50
MDRX 150619P00018000 P 06/19/15 18.0 2.85 4.00
MDRX 150619P00019000 P 06/19/15 19.0 4.10 5.50
MDRX 150619P00020000 P 06/19/15 20.0 4.60 6.60
MDRX 150619P00021000 P 06/19/15 21.0 5.60 7.60
MDRX 150717C00005000 C 07/17/15 5.0 9.00 9.60
MDRX 150717C00006000 C 07/17/15 6.0 7.90 8.60
MDRX 150717C00007000 C 07/17/15 7.0 7.00 7.60
MDRX 150717C00008000 C 07/17/15 8.0 6.00 6.60
MDRX 150717C00009000 C 07/17/15 9.0 5.00 5.60
MDRX 150717C00010000 C 07/17/15 10.0 4.00 4.60
MDRX 150717C00011000 C 07/17/15 11.0 3.00 3.60
MDRX 150717C00012000 C 07/17/15 12.0 2.05 2.55
MDRX 150717C00013000 C 07/17/15 13.0 1.20 1.70
MDRX 150717C00014000 C 07/17/15 14.0 0.55 0.70
MDRX 150717C00015000 C 07/17/15 15.0 0.20 0.35
MDRX 150717C00016000 C 07/17/15 16.0 0.05 0.20
MDRX 150717C00017000 C 07/17/15 17.0 0.00 0.15
MDRX 150717C00018000 C 07/17/15 18.0 0.00 0.10
MDRX 150717C00019000 C 07/17/15 19.0 0.00 0.10
MDRX 150717C00020000 C 07/17/15 20.0 0.00 0.10
MDRX 150717C00021000 C 07/17/15 21.0 0.00 0.10
MDRX 150717C00022000 C 07/17/15 22.0 0.00 0.10
MDRX 150717C00023000 C 07/17/15 23.0 0.00 0.10
MDRX 150717P00005000 P 07/17/15 5.0 0.00 0.10
MDRX 150717P00006000 P 07/17/15 6.0 0.00 0.10
MDRX 150717P00007000 P 07/17/15 7.0 0.00 0.10
MDRX 150717P00008000 P 07/17/15 8.0 0.00 0.10
MDRX 150717P00009000 P 07/17/15 9.0 0.00 0.10
MDRX 150717P00010000 P 07/17/15 10.0 0.00 0.10
MDRX 150717P00011000 P 07/17/15 11.0 0.00 0.10
MDRX 150717P00012000 P 07/17/15 12.0 0.00 0.15
MDRX 150717P00013000 P 07/17/15 13.0 0.15 0.25
MDRX 150717P00014000 P 07/17/15 14.0 0.45 0.55
MDRX 150717P00015000 P 07/17/15 15.0 1.10 1.20
MDRX 150717P00016000 P 07/17/15 16.0 1.60 2.10
MDRX 150717P00017000 P 07/17/15 17.0 2.50 3.10
MDRX 150717P00018000 P 07/17/15 18.0 3.50 4.10
MDRX 150717P00019000 P 07/17/15 19.0 4.50 5.10
MDRX 150717P00020000 P 07/17/15 20.0 5.50 6.10
MDRX 150717P00021000 P 07/17/15 21.0 6.50 7.00
MDRX 150717P00022000 P 07/17/15 22.0 7.50 8.10
MDRX 150717P00023000 P 07/17/15 23.0 8.40 9.10
MDRX 150918C00004000 C 09/18/15 4.0 8.70 12.20
MDRX 150918C00005000 C 09/18/15 5.0 8.80 9.60
MDRX 150918C00006000 C 09/18/15 6.0 7.90 8.60
MDRX 150918C00007000 C 09/18/15 7.0 6.90 7.60
MDRX 150918C00008000 C 09/18/15 8.0 5.90 6.60
MDRX 150918C00009000 C 09/18/15 9.0 5.00 5.60
MDRX 150918C00010000 C 09/18/15 10.0 2.80 6.20
MDRX 150918C00011000 C 09/18/15 11.0 3.10 3.70
MDRX 150918C00012000 C 09/18/15 12.0 2.30 2.85
MDRX 150918C00013000 C 09/18/15 13.0 1.65 1.90
MDRX 150918C00014000 C 09/18/15 14.0 1.05 1.30
MDRX 150918C00015000 C 09/18/15 15.0 0.65 0.85
MDRX 150918C00016000 C 09/18/15 16.0 0.35 0.55
MDRX 150918C00017000 C 09/18/15 17.0 0.20 0.35
MDRX 150918C00018000 C 09/18/15 18.0 0.10 0.30
MDRX 150918C00019000 C 09/18/15 19.0 0.05 0.25
MDRX 150918C00020000 C 09/18/15 20.0 0.00 0.20
MDRX 150918P00004000 P 09/18/15 4.0 0.00 0.10
MDRX 150918P00005000 P 09/18/15 5.0 0.00 0.15
MDRX 150918P00006000 P 09/18/15 6.0 0.00 0.15
MDRX 150918P00007000 P 09/18/15 7.0 0.00 0.15
MDRX 150918P00008000 P 09/18/15 8.0 0.00 0.15
MDRX 150918P00009000 P 09/18/15 9.0 0.00 0.30
MDRX 150918P00010000 P 09/18/15 10.0 0.00 0.15
MDRX 150918P00011000 P 09/18/15 11.0 0.05 0.25
MDRX 150918P00012000 P 09/18/15 12.0 0.30 0.40
MDRX 150918P00013000 P 09/18/15 13.0 0.55 0.65
MDRX 150918P00014000 P 09/18/15 14.0 0.95 1.05
MDRX 150918P00015000 P 09/18/15 15.0 1.55 1.65
MDRX 150918P00016000 P 09/18/15 16.0 2.25 2.40
MDRX 150918P00017000 P 09/18/15 17.0 2.75 3.20
MDRX 150918P00018000 P 09/18/15 18.0 3.60 4.20
MDRX 150918P00019000 P 09/18/15 19.0 4.50 5.10
MDRX 150918P00020000 P 09/18/15 20.0 5.50 6.10
MDRX 151218C00003000 C 12/18/15 3.0 9.70 13.20
MDRX 151218C00004000 C 12/18/15 4.0 8.70 12.20
MDRX 151218C00005000 C 12/18/15 5.0 8.90 9.60
MDRX 151218C00006000 C 12/18/15 6.0 8.00 8.70
MDRX 151218C00007000 C 12/18/15 7.0 7.00 7.70
MDRX 151218C00008000 C 12/18/15 8.0 6.00 6.70
MDRX 151218C00009000 C 12/18/15 9.0 5.10 5.70
MDRX 151218C00010000 C 12/18/15 10.0 4.20 4.90
MDRX 151218C00011000 C 12/18/15 11.0 3.40 4.00
MDRX 151218C00012000 C 12/18/15 12.0 2.60 3.20
MDRX 151218C00013000 C 12/18/15 13.0 1.95 3.30
MDRX 151218C00014000 C 12/18/15 14.0 1.45 1.80
MDRX 151218C00015000 C 12/18/15 15.0 1.00 1.10
MDRX 151218C00016000 C 12/18/15 16.0 0.70 0.85
MDRX 151218C00017000 C 12/18/15 17.0 0.45 0.55
MDRX 151218C00018000 C 12/18/15 18.0 0.30 0.50
MDRX 151218C00019000 C 12/18/15 19.0 0.15 0.45
MDRX 151218C00020000 C 12/18/15 20.0 0.10 0.35
MDRX 151218C00021000 C 12/18/15 21.0 0.05 0.30
MDRX 151218P00003000 P 12/18/15 3.0 0.00 0.15
MDRX 151218P00004000 P 12/18/15 4.0 0.00 0.15
MDRX 151218P00005000 P 12/18/15 5.0 0.00 0.15
MDRX 151218P00006000 P 12/18/15 6.0 0.00 0.15
MDRX 151218P00007000 P 12/18/15 7.0 0.00 0.15
MDRX 151218P00008000 P 12/18/15 8.0 0.00 0.15
MDRX 151218P00009000 P 12/18/15 9.0 0.00 0.25
MDRX 151218P00010000 P 12/18/15 10.0 0.05 0.35
MDRX 151218P00011000 P 12/18/15 11.0 0.30 0.45
MDRX 151218P00012000 P 12/18/15 12.0 0.55 0.70
MDRX 151218P00013000 P 12/18/15 13.0 0.85 1.00
MDRX 151218P00014000 P 12/18/15 14.0 1.30 1.45
MDRX 151218P00015000 P 12/18/15 15.0 1.85 2.00
MDRX 151218P00016000 P 12/18/15 16.0 2.55 2.70
MDRX 151218P00017000 P 12/18/15 17.0 3.20 3.50
MDRX 151218P00018000 P 12/18/15 18.0 3.70 4.30
MDRX 151218P00019000 P 12/18/15 19.0 4.60 5.20
MDRX 151218P00020000 P 12/18/15 20.0 5.60 6.20
MDRX 151218P00021000 P 12/18/15 21.0 6.50 7.10

OPRA data is delayed 15 minutes.