Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Allscripts Healthcare Solutions Inc (MDRX)
As of Jun 21 2018 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDRX 180720C00005000 C Jul 20, 2018 5.0 6.50 7.70
MDRX 180720C00006000 C Jul 20, 2018 6.0 5.40 7.20
MDRX 180720C00007000 C Jul 20, 2018 7.0 4.10 6.00
MDRX 180720C00008000 C Jul 20, 2018 8.0 3.40 4.60
MDRX 180720C00009000 C Jul 20, 2018 9.0 2.25 3.50
MDRX 180720C00010000 C Jul 20, 2018 10.0 2.00 2.95
MDRX 180720C00011000 C Jul 20, 2018 11.0 1.05 1.65
MDRX 180720C00012000 C Jul 20, 2018 12.0 0.40 0.50
MDRX 180720C00013000 C Jul 20, 2018 13.0 0.05 0.15
MDRX 180720C00014000 C Jul 20, 2018 14.0 0.00 0.25
MDRX 180720C00015000 C Jul 20, 2018 15.0 0.00 0.05
MDRX 180720C00016000 C Jul 20, 2018 16.0 0.00 0.10
MDRX 180720C00017000 C Jul 20, 2018 17.0 0.00 0.10
MDRX 180720C00018000 C Jul 20, 2018 18.0 0.00 0.30
MDRX 180720C00019000 C Jul 20, 2018 19.0 0.00 0.35
MDRX 180720C00020000 C Jul 20, 2018 20.0 0.00 0.40
MDRX 180720C00021000 C Jul 20, 2018 21.0 0.00 0.35
MDRX 180720P00005000 P Jul 20, 2018 5.0 0.00 0.25
MDRX 180720P00006000 P Jul 20, 2018 6.0 0.00 0.25
MDRX 180720P00007000 P Jul 20, 2018 7.0 0.00 0.25
MDRX 180720P00008000 P Jul 20, 2018 8.0 0.00 0.30
MDRX 180720P00009000 P Jul 20, 2018 9.0 0.00 0.35
MDRX 180720P00010000 P Jul 20, 2018 10.0 0.00 0.05
MDRX 180720P00011000 P Jul 20, 2018 11.0 0.05 0.10
MDRX 180720P00012000 P Jul 20, 2018 12.0 0.30 0.40
MDRX 180720P00013000 P Jul 20, 2018 13.0 0.90 1.05
MDRX 180720P00014000 P Jul 20, 2018 14.0 0.00 3.00
MDRX 180720P00015000 P Jul 20, 2018 15.0 1.05 3.90
MDRX 180720P00016000 P Jul 20, 2018 16.0 3.40 4.60
MDRX 180720P00017000 P Jul 20, 2018 17.0 4.10 5.20
MDRX 180720P00018000 P Jul 20, 2018 18.0 4.60 6.30
MDRX 180720P00019000 P Jul 20, 2018 19.0 5.90 7.40
MDRX 180720P00020000 P Jul 20, 2018 20.0 5.70 9.10
MDRX 180720P00021000 P Jul 20, 2018 21.0 6.60 10.10
MDRX 180817C00004000 C Aug 17, 2018 4.0 5.80 10.40
MDRX 180817C00005000 C Aug 17, 2018 5.0 4.70 9.20
MDRX 180817C00006000 C Aug 17, 2018 6.0 4.30 8.20
MDRX 180817C00007000 C Aug 17, 2018 7.0 2.85 7.50
MDRX 180817C00008000 C Aug 17, 2018 8.0 2.60 6.60
MDRX 180817C00009000 C Aug 17, 2018 9.0 0.90 5.40
MDRX 180817C00010000 C Aug 17, 2018 10.0 0.75 4.70
MDRX 180817C00011000 C Aug 17, 2018 11.0 1.30 1.45
MDRX 180817C00012000 C Aug 17, 2018 12.0 0.70 0.80
MDRX 180817C00013000 C Aug 17, 2018 13.0 0.30 0.40
MDRX 180817C00014000 C Aug 17, 2018 14.0 0.10 0.20
MDRX 180817C00015000 C Aug 17, 2018 15.0 0.00 0.15
MDRX 180817C00016000 C Aug 17, 2018 16.0 0.00 0.10
MDRX 180817C00017000 C Aug 17, 2018 17.0 0.00 0.10
MDRX 180817C00018000 C Aug 17, 2018 18.0 0.00 0.10
MDRX 180817C00019000 C Aug 17, 2018 19.0 0.00 0.05
MDRX 180817C00020000 C Aug 17, 2018 20.0 0.00 0.05
MDRX 180817P00004000 P Aug 17, 2018 4.0 0.00 0.15
MDRX 180817P00005000 P Aug 17, 2018 5.0 0.00 0.10
MDRX 180817P00006000 P Aug 17, 2018 6.0 0.00 0.10
MDRX 180817P00007000 P Aug 17, 2018 7.0 0.00 0.10
MDRX 180817P00008000 P Aug 17, 2018 8.0 0.00 0.10
MDRX 180817P00009000 P Aug 17, 2018 9.0 0.00 0.10
MDRX 180817P00010000 P Aug 17, 2018 10.0 0.00 0.15
MDRX 180817P00011000 P Aug 17, 2018 11.0 0.20 0.30
MDRX 180817P00012000 P Aug 17, 2018 12.0 0.55 0.65
MDRX 180817P00013000 P Aug 17, 2018 13.0 1.15 1.25
MDRX 180817P00014000 P Aug 17, 2018 14.0 1.80 2.05
MDRX 180817P00015000 P Aug 17, 2018 15.0 2.30 4.30
MDRX 180817P00016000 P Aug 17, 2018 16.0 1.50 5.40
MDRX 180817P00017000 P Aug 17, 2018 17.0 2.60 6.90
MDRX 180817P00018000 P Aug 17, 2018 18.0 3.60 7.40
MDRX 180817P00019000 P Aug 17, 2018 19.0 4.50 8.70
MDRX 180817P00020000 P Aug 17, 2018 20.0 5.50 9.70
MDRX 180921C00007000 C Sep 21, 2018 7.0 4.80 6.00
MDRX 180921C00008000 C Sep 21, 2018 8.0 4.10 4.70
MDRX 180921C00009000 C Sep 21, 2018 9.0 2.25 4.20
MDRX 180921C00010000 C Sep 21, 2018 10.0 1.05 2.95
MDRX 180921C00011000 C Sep 21, 2018 11.0 1.40 1.60
MDRX 180921C00012000 C Sep 21, 2018 12.0 0.85 0.95
MDRX 180921C00013000 C Sep 21, 2018 13.0 0.45 0.55
MDRX 180921C00014000 C Sep 21, 2018 14.0 0.20 0.30
MDRX 180921C00015000 C Sep 21, 2018 15.0 0.10 0.15
MDRX 180921C00016000 C Sep 21, 2018 16.0 0.05 0.15
MDRX 180921C00017000 C Sep 21, 2018 17.0 0.00 0.15
MDRX 180921C00018000 C Sep 21, 2018 18.0 0.00 0.20
MDRX 180921C00019000 C Sep 21, 2018 19.0 0.00 0.10
MDRX 180921C00020000 C Sep 21, 2018 20.0 0.00 0.10
MDRX 180921C00021000 C Sep 21, 2018 21.0 0.00 0.10
MDRX 180921C00022000 C Sep 21, 2018 22.0 0.00 0.05
MDRX 180921C00023000 C Sep 21, 2018 23.0 0.00 0.15
MDRX 180921P00007000 P Sep 21, 2018 7.0 0.00 0.35
MDRX 180921P00008000 P Sep 21, 2018 8.0 0.00 0.10
MDRX 180921P00009000 P Sep 21, 2018 9.0 0.00 0.20
MDRX 180921P00010000 P Sep 21, 2018 10.0 0.10 0.25
MDRX 180921P00011000 P Sep 21, 2018 11.0 0.30 0.45
MDRX 180921P00012000 P Sep 21, 2018 12.0 0.70 0.80
MDRX 180921P00013000 P Sep 21, 2018 13.0 1.25 1.40
MDRX 180921P00014000 P Sep 21, 2018 14.0 2.05 2.15
MDRX 180921P00015000 P Sep 21, 2018 15.0 2.65 3.10
MDRX 180921P00016000 P Sep 21, 2018 16.0 3.20 4.10
MDRX 180921P00017000 P Sep 21, 2018 17.0 4.60 5.00
MDRX 180921P00018000 P Sep 21, 2018 18.0 5.10 7.90
MDRX 180921P00019000 P Sep 21, 2018 19.0 4.70 8.30
MDRX 180921P00020000 P Sep 21, 2018 20.0 6.00 10.10
MDRX 180921P00021000 P Sep 21, 2018 21.0 8.30 10.70
MDRX 180921P00022000 P Sep 21, 2018 22.0 7.80 12.20
MDRX 180921P00023000 P Sep 21, 2018 23.0 10.20 13.20
MDRX 181221C00004000 C Dec 21, 2018 4.0 7.90 10.20
MDRX 181221C00005000 C Dec 21, 2018 5.0 6.20 8.30
MDRX 181221C00006000 C Dec 21, 2018 6.0 5.70 6.50
MDRX 181221C00007000 C Dec 21, 2018 7.0 4.60 5.80
MDRX 181221C00008000 C Dec 21, 2018 8.0 4.00 4.80
MDRX 181221C00009000 C Dec 21, 2018 9.0 2.00 4.80
MDRX 181221C00010000 C Dec 21, 2018 10.0 2.50 2.65
MDRX 181221C00011000 C Dec 21, 2018 11.0 1.70 1.90
MDRX 181221C00012000 C Dec 21, 2018 12.0 1.15 1.35
MDRX 181221C00013000 C Dec 21, 2018 13.0 0.75 0.90
MDRX 181221C00014000 C Dec 21, 2018 14.0 0.45 0.60
MDRX 181221C00015000 C Dec 21, 2018 15.0 0.30 0.40
MDRX 181221C00016000 C Dec 21, 2018 16.0 0.15 0.25
MDRX 181221C00017000 C Dec 21, 2018 17.0 0.10 0.20
MDRX 181221C00018000 C Dec 21, 2018 18.0 0.00 0.15
MDRX 181221C00019000 C Dec 21, 2018 19.0 0.00 0.25
MDRX 181221C00020000 C Dec 21, 2018 20.0 0.00 0.10
MDRX 181221P00004000 P Dec 21, 2018 4.0 0.00 0.30
MDRX 181221P00005000 P Dec 21, 2018 5.0 0.00 0.30
MDRX 181221P00006000 P Dec 21, 2018 6.0 0.00 0.25
MDRX 181221P00007000 P Dec 21, 2018 7.0 0.00 0.25
MDRX 181221P00008000 P Dec 21, 2018 8.0 0.00 0.15
MDRX 181221P00009000 P Dec 21, 2018 9.0 0.10 0.30
MDRX 181221P00010000 P Dec 21, 2018 10.0 0.30 0.40
MDRX 181221P00011000 P Dec 21, 2018 11.0 0.55 0.65
MDRX 181221P00012000 P Dec 21, 2018 12.0 0.95 1.10
MDRX 181221P00013000 P Dec 21, 2018 13.0 1.50 1.65
MDRX 181221P00014000 P Dec 21, 2018 14.0 2.20 2.35
MDRX 181221P00015000 P Dec 21, 2018 15.0 3.00 3.20
MDRX 181221P00016000 P Dec 21, 2018 16.0 3.80 4.70
MDRX 181221P00017000 P Dec 21, 2018 17.0 4.70 5.20
MDRX 181221P00018000 P Dec 21, 2018 18.0 5.30 7.90
MDRX 181221P00019000 P Dec 21, 2018 19.0 6.50 8.90
MDRX 181221P00020000 P Dec 21, 2018 20.0 7.00 9.50
OPRA data is delayed 15 minutes.