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 Jul 6 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDRX 150717C00005000 C 07/17/15 5.0 7.80 8.80
MDRX 150717C00006000 C 07/17/15 6.0 6.80 7.80
MDRX 150717C00007000 C 07/17/15 7.0 5.80 6.80
MDRX 150717C00008000 C 07/17/15 8.0 4.90 5.70
MDRX 150717C00009000 C 07/17/15 9.0 3.90 4.70
MDRX 150717C00010000 C 07/17/15 10.0 3.10 3.40
MDRX 150717C00011000 C 07/17/15 11.0 2.10 2.40
MDRX 150717C00012000 C 07/17/15 12.0 1.20 1.45
MDRX 150717C00013000 C 07/17/15 13.0 0.45 0.55
MDRX 150717C00014000 C 07/17/15 14.0 0.05 0.15
MDRX 150717C00015000 C 07/17/15 15.0 0.00 0.10
MDRX 150717C00016000 C 07/17/15 16.0 0.00 0.15
MDRX 150717C00017000 C 07/17/15 17.0 0.00 0.15
MDRX 150717C00018000 C 07/17/15 18.0 0.00 0.15
MDRX 150717C00019000 C 07/17/15 19.0 0.00 0.15
MDRX 150717C00020000 C 07/17/15 20.0 0.00 0.15
MDRX 150717C00021000 C 07/17/15 21.0 0.00 0.15
MDRX 150717C00022000 C 07/17/15 22.0 0.00 0.15
MDRX 150717C00023000 C 07/17/15 23.0 0.00 0.15
MDRX 150717P00005000 P 07/17/15 5.0 0.00 0.15
MDRX 150717P00006000 P 07/17/15 6.0 0.00 0.15
MDRX 150717P00007000 P 07/17/15 7.0 0.00 0.15
MDRX 150717P00008000 P 07/17/15 8.0 0.00 0.15
MDRX 150717P00009000 P 07/17/15 9.0 0.00 0.15
MDRX 150717P00010000 P 07/17/15 10.0 0.00 0.15
MDRX 150717P00011000 P 07/17/15 11.0 0.00 0.15
MDRX 150717P00012000 P 07/17/15 12.0 0.00 0.15
MDRX 150717P00013000 P 07/17/15 13.0 0.10 0.20
MDRX 150717P00014000 P 07/17/15 14.0 0.65 0.95
MDRX 150717P00015000 P 07/17/15 15.0 1.60 1.90
MDRX 150717P00016000 P 07/17/15 16.0 2.50 2.85
MDRX 150717P00017000 P 07/17/15 17.0 3.20 3.90
MDRX 150717P00018000 P 07/17/15 18.0 4.30 5.10
MDRX 150717P00019000 P 07/17/15 19.0 5.20 6.10
MDRX 150717P00020000 P 07/17/15 20.0 6.20 7.10
MDRX 150717P00021000 P 07/17/15 21.0 7.00 8.20
MDRX 150717P00022000 P 07/17/15 22.0 8.00 9.20
MDRX 150717P00023000 P 07/17/15 23.0 9.20 10.30
MDRX 150821C00005000 C 08/21/15 5.0 7.90 8.70
MDRX 150821C00006000 C 08/21/15 6.0 6.80 7.80
MDRX 150821C00007000 C 08/21/15 7.0 6.10 6.60
MDRX 150821C00008000 C 08/21/15 8.0 5.10 5.60
MDRX 150821C00009000 C 08/21/15 9.0 4.10 4.60
MDRX 150821C00010000 C 08/21/15 10.0 3.10 3.70
MDRX 150821C00011000 C 08/21/15 11.0 2.25 2.65
MDRX 150821C00012000 C 08/21/15 12.0 1.45 1.75
MDRX 150821C00013000 C 08/21/15 13.0 0.85 1.00
MDRX 150821C00014000 C 08/21/15 14.0 0.40 0.55
MDRX 150821C00015000 C 08/21/15 15.0 0.15 0.35
MDRX 150821C00016000 C 08/21/15 16.0 0.00 0.40
MDRX 150821C00017000 C 08/21/15 17.0 0.00 0.35
MDRX 150821C00018000 C 08/21/15 18.0 0.00 0.30
MDRX 150821C00019000 C 08/21/15 19.0 0.00 0.20
MDRX 150821C00020000 C 08/21/15 20.0 0.00 0.20
MDRX 150821C00021000 C 08/21/15 21.0 0.00 0.20
MDRX 150821C00022000 C 08/21/15 22.0 0.00 0.20
MDRX 150821C00023000 C 08/21/15 23.0 0.00 0.20
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 0.15
MDRX 150821P00009000 P 08/21/15 9.0 0.00 0.15
MDRX 150821P00010000 P 08/21/15 10.0 0.00 0.20
MDRX 150821P00011000 P 08/21/15 11.0 0.00 0.35
MDRX 150821P00012000 P 08/21/15 12.0 0.20 0.35
MDRX 150821P00013000 P 08/21/15 13.0 0.55 0.65
MDRX 150821P00014000 P 08/21/15 14.0 1.05 1.30
MDRX 150821P00015000 P 08/21/15 15.0 1.80 2.10
MDRX 150821P00016000 P 08/21/15 16.0 2.55 3.10
MDRX 150821P00017000 P 08/21/15 17.0 3.60 4.00
MDRX 150821P00018000 P 08/21/15 18.0 4.60 5.00
MDRX 150821P00019000 P 08/21/15 19.0 5.60 6.00
MDRX 150821P00020000 P 08/21/15 20.0 6.60 7.00
MDRX 150821P00021000 P 08/21/15 21.0 7.50 8.00
MDRX 150821P00022000 P 08/21/15 22.0 8.40 9.00
MDRX 150821P00023000 P 08/21/15 23.0 9.40 10.00
MDRX 150918C00004000 C 09/18/15 4.0 8.90 9.70
MDRX 150918C00005000 C 09/18/15 5.0 7.90 8.90
MDRX 150918C00006000 C 09/18/15 6.0 6.80 7.80
MDRX 150918C00007000 C 09/18/15 7.0 5.90 6.70
MDRX 150918C00008000 C 09/18/15 8.0 4.90 5.70
MDRX 150918C00009000 C 09/18/15 9.0 4.00 4.80
MDRX 150918C00010000 C 09/18/15 10.0 2.90 3.90
MDRX 150918C00011000 C 09/18/15 11.0 2.20 2.70
MDRX 150918C00012000 C 09/18/15 12.0 1.50 1.85
MDRX 150918C00013000 C 09/18/15 13.0 0.95 1.15
MDRX 150918C00014000 C 09/18/15 14.0 0.50 0.70
MDRX 150918C00015000 C 09/18/15 15.0 0.30 0.40
MDRX 150918C00016000 C 09/18/15 16.0 0.05 0.35
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 0.20
MDRX 150918C00020000 C 09/18/15 20.0 0.00 0.30
MDRX 150918C00021000 C 09/18/15 21.0 0.00 0.20
MDRX 150918P00004000 P 09/18/15 4.0 0.00 0.15
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 0.20
MDRX 150918P00011000 P 09/18/15 11.0 0.05 0.35
MDRX 150918P00012000 P 09/18/15 12.0 0.30 0.45
MDRX 150918P00013000 P 09/18/15 13.0 0.65 0.80
MDRX 150918P00014000 P 09/18/15 14.0 1.20 1.40
MDRX 150918P00015000 P 09/18/15 15.0 1.75 2.25
MDRX 150918P00016000 P 09/18/15 16.0 2.65 3.30
MDRX 150918P00017000 P 09/18/15 17.0 3.50 4.30
MDRX 150918P00018000 P 09/18/15 18.0 4.30 5.00
MDRX 150918P00019000 P 09/18/15 19.0 5.30 6.10
MDRX 150918P00020000 P 09/18/15 20.0 6.30 7.10
MDRX 150918P00021000 P 09/18/15 21.0 7.30 8.30
MDRX 151218C00003000 C 12/18/15 3.0 9.80 10.80
MDRX 151218C00004000 C 12/18/15 4.0 8.80 11.70
MDRX 151218C00005000 C 12/18/15 5.0 7.80 10.70
MDRX 151218C00006000 C 12/18/15 6.0 6.80 9.70
MDRX 151218C00007000 C 12/18/15 7.0 5.80 8.70
MDRX 151218C00008000 C 12/18/15 8.0 4.80 7.30
MDRX 151218C00009000 C 12/18/15 9.0 3.90 4.90
MDRX 151218C00010000 C 12/18/15 10.0 3.00 4.10
MDRX 151218C00011000 C 12/18/15 11.0 2.50 3.10
MDRX 151218C00012000 C 12/18/15 12.0 1.90 2.25
MDRX 151218C00013000 C 12/18/15 13.0 1.35 1.65
MDRX 151218C00014000 C 12/18/15 14.0 0.85 1.10
MDRX 151218C00015000 C 12/18/15 15.0 0.55 0.80
MDRX 151218C00016000 C 12/18/15 16.0 0.30 0.55
MDRX 151218C00017000 C 12/18/15 17.0 0.05 0.60
MDRX 151218C00018000 C 12/18/15 18.0 0.00 0.50
MDRX 151218C00019000 C 12/18/15 19.0 0.05 0.45
MDRX 151218C00020000 C 12/18/15 20.0 0.00 0.40
MDRX 151218C00021000 C 12/18/15 21.0 0.00 0.40
MDRX 151218P00003000 P 12/18/15 3.0 0.00 0.20
MDRX 151218P00004000 P 12/18/15 4.0 0.00 0.20
MDRX 151218P00005000 P 12/18/15 5.0 0.00 0.20
MDRX 151218P00006000 P 12/18/15 6.0 0.00 0.30
MDRX 151218P00007000 P 12/18/15 7.0 0.00 0.30
MDRX 151218P00008000 P 12/18/15 8.0 0.00 0.30
MDRX 151218P00009000 P 12/18/15 9.0 0.00 0.40
MDRX 151218P00010000 P 12/18/15 10.0 0.00 0.50
MDRX 151218P00011000 P 12/18/15 11.0 0.30 0.55
MDRX 151218P00012000 P 12/18/15 12.0 0.60 0.80
MDRX 151218P00013000 P 12/18/15 13.0 1.00 1.25
MDRX 151218P00014000 P 12/18/15 14.0 1.55 1.80
MDRX 151218P00015000 P 12/18/15 15.0 2.15 2.50
MDRX 151218P00016000 P 12/18/15 16.0 2.80 3.60
MDRX 151218P00017000 P 12/18/15 17.0 3.50 4.60
MDRX 151218P00018000 P 12/18/15 18.0 4.40 5.50
MDRX 151218P00019000 P 12/18/15 19.0 5.30 6.50
MDRX 151218P00020000 P 12/18/15 20.0 6.30 7.40
MDRX 151218P00021000 P 12/18/15 21.0 7.30 8.40

OPRA data is delayed 15 minutes.