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 (2015-06-12)Premium Content

Allscripts Healthcare Solutions Inc (MDRX)
As of Aug 4 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDRX 150821C00005000 C 08/21/15 5.0 8.90 10.00
MDRX 150821C00006000 C 08/21/15 6.0 7.80 9.00
MDRX 150821C00007000 C 08/21/15 7.0 7.00 7.90
MDRX 150821C00008000 C 08/21/15 8.0 6.00 6.90
MDRX 150821C00009000 C 08/21/15 9.0 5.10 5.90
MDRX 150821C00010000 C 08/21/15 10.0 4.10 4.90
MDRX 150821C00011000 C 08/21/15 11.0 2.95 3.90
MDRX 150821C00012000 C 08/21/15 12.0 2.20 2.75
MDRX 150821C00013000 C 08/21/15 13.0 1.35 1.70
MDRX 150821C00014000 C 08/21/15 14.0 0.80 0.85
MDRX 150821C00015000 C 08/21/15 15.0 0.30 0.45
MDRX 150821C00016000 C 08/21/15 16.0 0.10 0.20
MDRX 150821C00017000 C 08/21/15 17.0 0.00 0.20
MDRX 150821C00018000 C 08/21/15 18.0 0.00 0.15
MDRX 150821C00019000 C 08/21/15 19.0 0.00 0.15
MDRX 150821C00020000 C 08/21/15 20.0 0.00 0.10
MDRX 150821C00021000 C 08/21/15 21.0 0.00 0.10
MDRX 150821C00022000 C 08/21/15 22.0 0.00 0.10
MDRX 150821C00023000 C 08/21/15 23.0 0.00 0.10
MDRX 150821P00005000 P 08/21/15 5.0 0.00 0.15
MDRX 150821P00006000 P 08/21/15 6.0 0.00 0.15
MDRX 150821P00007000 P 08/21/15 7.0 0.00 0.15
MDRX 150821P00008000 P 08/21/15 8.0 0.00 0.25
MDRX 150821P00009000 P 08/21/15 9.0 0.00 0.10
MDRX 150821P00010000 P 08/21/15 10.0 0.00 0.10
MDRX 150821P00011000 P 08/21/15 11.0 0.00 0.15
MDRX 150821P00012000 P 08/21/15 12.0 0.00 0.35
MDRX 150821P00013000 P 08/21/15 13.0 0.15 0.30
MDRX 150821P00014000 P 08/21/15 14.0 0.50 0.60
MDRX 150821P00015000 P 08/21/15 15.0 1.05 1.15
MDRX 150821P00016000 P 08/21/15 16.0 1.50 2.05
MDRX 150821P00017000 P 08/21/15 17.0 2.40 2.95
MDRX 150821P00018000 P 08/21/15 18.0 3.10 4.20
MDRX 150821P00019000 P 08/21/15 19.0 4.20 5.00
MDRX 150821P00020000 P 08/21/15 20.0 5.10 6.10
MDRX 150821P00021000 P 08/21/15 21.0 6.10 7.10
MDRX 150821P00022000 P 08/21/15 22.0 7.10 8.10
MDRX 150821P00023000 P 08/21/15 23.0 8.10 9.10
MDRX 150918C00004000 C 09/18/15 4.0 9.90 11.00
MDRX 150918C00005000 C 09/18/15 5.0 7.60 10.10
MDRX 150918C00006000 C 09/18/15 6.0 7.90 9.10
MDRX 150918C00007000 C 09/18/15 7.0 7.00 7.90
MDRX 150918C00008000 C 09/18/15 8.0 6.00 6.90
MDRX 150918C00009000 C 09/18/15 9.0 5.10 5.80
MDRX 150918C00010000 C 09/18/15 10.0 4.10 4.90
MDRX 150918C00011000 C 09/18/15 11.0 3.10 3.90
MDRX 150918C00012000 C 09/18/15 12.0 2.25 2.85
MDRX 150918C00013000 C 09/18/15 13.0 1.45 1.70
MDRX 150918C00014000 C 09/18/15 14.0 0.90 1.05
MDRX 150918C00015000 C 09/18/15 15.0 0.45 0.60
MDRX 150918C00016000 C 09/18/15 16.0 0.20 0.25
MDRX 150918C00017000 C 09/18/15 17.0 0.00 0.30
MDRX 150918C00018000 C 09/18/15 18.0 0.00 0.35
MDRX 150918C00019000 C 09/18/15 19.0 0.00 0.15
MDRX 150918C00020000 C 09/18/15 20.0 0.00 0.15
MDRX 150918C00021000 C 09/18/15 21.0 0.00 0.15
MDRX 150918P00004000 P 09/18/15 4.0 0.00 0.15
MDRX 150918P00005000 P 09/18/15 5.0 0.00 0.25
MDRX 150918P00006000 P 09/18/15 6.0 0.00 0.20
MDRX 150918P00007000 P 09/18/15 7.0 0.00 0.25
MDRX 150918P00008000 P 09/18/15 8.0 0.00 0.25
MDRX 150918P00009000 P 09/18/15 9.0 0.00 0.25
MDRX 150918P00010000 P 09/18/15 10.0 0.00 0.30
MDRX 150918P00011000 P 09/18/15 11.0 0.00 0.30
MDRX 150918P00012000 P 09/18/15 12.0 0.00 0.40
MDRX 150918P00013000 P 09/18/15 13.0 0.25 0.40
MDRX 150918P00014000 P 09/18/15 14.0 0.65 0.70
MDRX 150918P00015000 P 09/18/15 15.0 1.10 1.30
MDRX 150918P00016000 P 09/18/15 16.0 1.60 2.15
MDRX 150918P00017000 P 09/18/15 17.0 2.45 3.00
MDRX 150918P00018000 P 09/18/15 18.0 3.10 4.20
MDRX 150918P00019000 P 09/18/15 19.0 4.20 5.00
MDRX 150918P00020000 P 09/18/15 20.0 5.20 6.20
MDRX 150918P00021000 P 09/18/15 21.0 6.20 7.20
MDRX 151218C00003000 C 12/18/15 3.0 10.90 12.00
MDRX 151218C00004000 C 12/18/15 4.0 9.80 11.10
MDRX 151218C00005000 C 12/18/15 5.0 8.70 10.10
MDRX 151218C00006000 C 12/18/15 6.0 7.70 9.10
MDRX 151218C00007000 C 12/18/15 7.0 6.70 8.10
MDRX 151218C00008000 C 12/18/15 8.0 5.70 7.10
MDRX 151218C00009000 C 12/18/15 9.0 4.70 6.10
MDRX 151218C00010000 C 12/18/15 10.0 3.90 5.20
MDRX 151218C00011000 C 12/18/15 11.0 3.10 4.20
MDRX 151218C00012000 C 12/18/15 12.0 2.60 3.30
MDRX 151218C00013000 C 12/18/15 13.0 1.95 2.25
MDRX 151218C00014000 C 12/18/15 14.0 1.35 1.65
MDRX 151218C00015000 C 12/18/15 15.0 0.90 1.10
MDRX 151218C00016000 C 12/18/15 16.0 0.55 0.85
MDRX 151218C00017000 C 12/18/15 17.0 0.35 0.55
MDRX 151218C00018000 C 12/18/15 18.0 0.20 0.50
MDRX 151218C00019000 C 12/18/15 19.0 0.00 0.50
MDRX 151218C00020000 C 12/18/15 20.0 0.00 0.30
MDRX 151218C00021000 C 12/18/15 21.0 0.00 0.40
MDRX 151218P00003000 P 12/18/15 3.0 0.00 0.25
MDRX 151218P00004000 P 12/18/15 4.0 0.00 0.25
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 0.25
MDRX 151218P00008000 P 12/18/15 8.0 0.00 0.15
MDRX 151218P00009000 P 12/18/15 9.0 0.00 0.30
MDRX 151218P00010000 P 12/18/15 10.0 0.00 0.25
MDRX 151218P00011000 P 12/18/15 11.0 0.00 0.55
MDRX 151218P00012000 P 12/18/15 12.0 0.35 0.65
MDRX 151218P00013000 P 12/18/15 13.0 0.60 0.90
MDRX 151218P00014000 P 12/18/15 14.0 1.00 1.25
MDRX 151218P00015000 P 12/18/15 15.0 1.55 1.80
MDRX 151218P00016000 P 12/18/15 16.0 2.20 2.55
MDRX 151218P00017000 P 12/18/15 17.0 2.75 3.70
MDRX 151218P00018000 P 12/18/15 18.0 3.30 4.40
MDRX 151218P00019000 P 12/18/15 19.0 4.30 5.40
MDRX 151218P00020000 P 12/18/15 20.0 5.10 6.30
MDRX 151218P00021000 P 12/18/15 21.0 6.10 7.10
MDRX 160318C00005000 C 03/18/16 5.0 8.90 10.00
MDRX 160318C00006000 C 03/18/16 6.0 7.70 9.10
MDRX 160318C00007000 C 03/18/16 7.0 6.70 8.10
MDRX 160318C00008000 C 03/18/16 8.0 6.00 7.10
MDRX 160318C00009000 C 03/18/16 9.0 4.90 6.20
MDRX 160318C00010000 C 03/18/16 10.0 4.20 5.40
MDRX 160318C00011000 C 03/18/16 11.0 3.30 4.40
MDRX 160318C00012000 C 03/18/16 12.0 2.80 3.70
MDRX 160318C00013000 C 03/18/16 13.0 2.20 2.60
MDRX 160318C00014000 C 03/18/16 14.0 1.65 2.00
MDRX 160318C00015000 C 03/18/16 15.0 1.20 1.55
MDRX 160318C00016000 C 03/18/16 16.0 0.85 1.20
MDRX 160318C00017000 C 03/18/16 17.0 0.60 0.95
MDRX 160318C00018000 C 03/18/16 18.0 0.40 0.75
MDRX 160318C00019000 C 03/18/16 19.0 0.25 0.65
MDRX 160318C00020000 C 03/18/16 20.0 0.10 0.55
MDRX 160318C00021000 C 03/18/16 21.0 0.00 0.50
MDRX 160318C00022000 C 03/18/16 22.0 0.00 0.45
MDRX 160318C00023000 C 03/18/16 23.0 0.00 0.40
MDRX 160318P00005000 P 03/18/16 5.0 0.00 0.25
MDRX 160318P00006000 P 03/18/16 6.0 0.00 0.30
MDRX 160318P00007000 P 03/18/16 7.0 0.00 0.30
MDRX 160318P00008000 P 03/18/16 8.0 0.00 0.35
MDRX 160318P00009000 P 03/18/16 9.0 0.00 0.40
MDRX 160318P00010000 P 03/18/16 10.0 0.00 0.50
MDRX 160318P00011000 P 03/18/16 11.0 0.35 0.70
MDRX 160318P00012000 P 03/18/16 12.0 0.55 0.85
MDRX 160318P00013000 P 03/18/16 13.0 0.85 1.20
MDRX 160318P00014000 P 03/18/16 14.0 1.25 1.60
MDRX 160318P00015000 P 03/18/16 15.0 1.80 2.10
MDRX 160318P00016000 P 03/18/16 16.0 2.45 2.75
MDRX 160318P00017000 P 03/18/16 17.0 3.20 3.60
MDRX 160318P00018000 P 03/18/16 18.0 3.50 4.70
MDRX 160318P00019000 P 03/18/16 19.0 4.40 5.50
MDRX 160318P00020000 P 03/18/16 20.0 5.30 6.40
MDRX 160318P00021000 P 03/18/16 21.0 6.20 7.40
MDRX 160318P00022000 P 03/18/16 22.0 7.20 8.40
MDRX 160318P00023000 P 03/18/16 23.0 8.10 9.20

OPRA data is delayed 15 minutes.