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 (2017-06-09)Premium Content

Allscripts Healthcare Solutions Inc (MDRX)
As of Jul 20 2017 12:29PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDRX 170721C00004000 C 07/21/17 4.0 7.90 8.10
MDRX 170721C00005000 C 07/21/17 5.0 6.60 7.40
MDRX 170721C00006000 C 07/21/17 6.0 5.90 6.20
MDRX 170721C00007000 C 07/21/17 7.0 4.90 5.40
MDRX 170721C00008000 C 07/21/17 8.0 3.90 4.10
MDRX 170721C00009000 C 07/21/17 9.0 2.95 3.10
MDRX 170721C00010000 C 07/21/17 10.0 1.95 2.05
MDRX 170721C00011000 C 07/21/17 11.0 0.95 1.10
MDRX 170721C00012000 C 07/21/17 12.0 0.10 0.20
MDRX 170721C00013000 C 07/21/17 13.0 0.00 0.05
MDRX 170721C00014000 C 07/21/17 14.0 0.00 0.05
MDRX 170721C00015000 C 07/21/17 15.0 0.00 0.05
MDRX 170721C00016000 C 07/21/17 16.0 0.00 0.05
MDRX 170721C00017000 C 07/21/17 17.0 0.00 0.05
MDRX 170721C00018000 C 07/21/17 18.0 0.00 0.05
MDRX 170721C00019000 C 07/21/17 19.0 0.00 0.05
MDRX 170721C00020000 C 07/21/17 20.0 0.00 0.10
MDRX 170721P00004000 P 07/21/17 4.0 0.00 0.05
MDRX 170721P00005000 P 07/21/17 5.0 0.00 0.05
MDRX 170721P00006000 P 07/21/17 6.0 0.00 0.05
MDRX 170721P00007000 P 07/21/17 7.0 0.00 0.05
MDRX 170721P00008000 P 07/21/17 8.0 0.00 0.05
MDRX 170721P00009000 P 07/21/17 9.0 0.00 0.05
MDRX 170721P00010000 P 07/21/17 10.0 0.00 0.05
MDRX 170721P00011000 P 07/21/17 11.0 0.00 0.05
MDRX 170721P00012000 P 07/21/17 12.0 0.05 0.15
MDRX 170721P00013000 P 07/21/17 13.0 0.90 1.10
MDRX 170721P00014000 P 07/21/17 14.0 1.85 2.15
MDRX 170721P00015000 P 07/21/17 15.0 2.85 3.10
MDRX 170721P00016000 P 07/21/17 16.0 3.80 4.50
MDRX 170721P00017000 P 07/21/17 17.0 4.80 5.10
MDRX 170721P00018000 P 07/21/17 18.0 5.80 6.30
MDRX 170721P00019000 P 07/21/17 19.0 6.80 7.10
MDRX 170721P00020000 P 07/21/17 20.0 7.80 8.30
MDRX 170818C00003000 C 08/18/17 3.0 8.70 9.20
MDRX 170818C00004000 C 08/18/17 4.0 7.90 9.80
MDRX 170818C00005000 C 08/18/17 5.0 6.90 8.50
MDRX 170818C00006000 C 08/18/17 6.0 5.50 6.30
MDRX 170818C00007000 C 08/18/17 7.0 5.00 5.20
MDRX 170818C00008000 C 08/18/17 8.0 4.00 4.20
MDRX 170818C00009000 C 08/18/17 9.0 3.00 3.20
MDRX 170818C00010000 C 08/18/17 10.0 2.05 2.20
MDRX 170818C00011000 C 08/18/17 11.0 1.20 1.35
MDRX 170818C00012000 C 08/18/17 12.0 0.55 0.70
MDRX 170818C00013000 C 08/18/17 13.0 0.20 0.30
MDRX 170818C00014000 C 08/18/17 14.0 0.05 0.20
MDRX 170818C00015000 C 08/18/17 15.0 0.00 0.10
MDRX 170818C00016000 C 08/18/17 16.0 0.00 0.05
MDRX 170818C00017000 C 08/18/17 17.0 0.00 0.05
MDRX 170818C00018000 C 08/18/17 18.0 0.00 0.05
MDRX 170818C00019000 C 08/18/17 19.0 0.00 0.05
MDRX 170818C00020000 C 08/18/17 20.0 0.00 0.05
MDRX 170818C00021000 C 08/18/17 21.0 0.00 0.05
MDRX 170818P00003000 P 08/18/17 3.0 0.00 0.05
MDRX 170818P00004000 P 08/18/17 4.0 0.00 0.05
MDRX 170818P00005000 P 08/18/17 5.0 0.00 0.05
MDRX 170818P00006000 P 08/18/17 6.0 0.00 0.05
MDRX 170818P00007000 P 08/18/17 7.0 0.00 0.05
MDRX 170818P00008000 P 08/18/17 8.0 0.00 0.05
MDRX 170818P00009000 P 08/18/17 9.0 0.00 0.10
MDRX 170818P00010000 P 08/18/17 10.0 0.00 0.15
MDRX 170818P00011000 P 08/18/17 11.0 0.15 0.25
MDRX 170818P00012000 P 08/18/17 12.0 0.50 0.65
MDRX 170818P00013000 P 08/18/17 13.0 1.15 1.25
MDRX 170818P00014000 P 08/18/17 14.0 1.95 2.15
MDRX 170818P00015000 P 08/18/17 15.0 2.90 3.30
MDRX 170818P00016000 P 08/18/17 16.0 3.90 4.20
MDRX 170818P00017000 P 08/18/17 17.0 4.80 6.50
MDRX 170818P00018000 P 08/18/17 18.0 5.90 6.30
MDRX 170818P00019000 P 08/18/17 19.0 6.90 8.00
MDRX 170818P00020000 P 08/18/17 20.0 7.80 9.10
MDRX 170818P00021000 P 08/18/17 21.0 8.90 9.20
MDRX 170915C00002000 C 09/15/17 2.0 9.90 10.20
MDRX 170915C00003000 C 09/15/17 3.0 8.90 9.10
MDRX 170915C00004000 C 09/15/17 4.0 7.80 8.50
MDRX 170915C00005000 C 09/15/17 5.0 6.90 7.40
MDRX 170915C00006000 C 09/15/17 6.0 6.00 6.20
MDRX 170915C00007000 C 09/15/17 7.0 5.00 5.20
MDRX 170915C00008000 C 09/15/17 8.0 4.00 4.20
MDRX 170915C00009000 C 09/15/17 9.0 3.00 3.20
MDRX 170915C00010000 C 09/15/17 10.0 2.10 2.25
MDRX 170915C00011000 C 09/15/17 11.0 1.35 1.45
MDRX 170915C00012000 C 09/15/17 12.0 0.70 0.85
MDRX 170915C00013000 C 09/15/17 13.0 0.30 0.40
MDRX 170915C00014000 C 09/15/17 14.0 0.10 0.20
MDRX 170915C00015000 C 09/15/17 15.0 0.00 0.10
MDRX 170915C00016000 C 09/15/17 16.0 0.00 0.10
MDRX 170915C00017000 C 09/15/17 17.0 0.00 0.05
MDRX 170915C00018000 C 09/15/17 18.0 0.00 0.10
MDRX 170915C00019000 C 09/15/17 19.0 0.00 0.05
MDRX 170915C00020000 C 09/15/17 20.0 0.00 0.05
MDRX 170915P00002000 P 09/15/17 2.0 0.00 0.05
MDRX 170915P00003000 P 09/15/17 3.0 0.00 0.05
MDRX 170915P00004000 P 09/15/17 4.0 0.00 0.05
MDRX 170915P00005000 P 09/15/17 5.0 0.00 0.05
MDRX 170915P00006000 P 09/15/17 6.0 0.00 0.05
MDRX 170915P00007000 P 09/15/17 7.0 0.00 0.05
MDRX 170915P00008000 P 09/15/17 8.0 0.00 0.05
MDRX 170915P00009000 P 09/15/17 9.0 0.00 0.10
MDRX 170915P00010000 P 09/15/17 10.0 0.10 0.20
MDRX 170915P00011000 P 09/15/17 11.0 0.30 0.40
MDRX 170915P00012000 P 09/15/17 12.0 0.65 0.75
MDRX 170915P00013000 P 09/15/17 13.0 1.25 1.40
MDRX 170915P00014000 P 09/15/17 14.0 2.05 2.20
MDRX 170915P00015000 P 09/15/17 15.0 2.95 3.10
MDRX 170915P00016000 P 09/15/17 16.0 3.90 4.10
MDRX 170915P00017000 P 09/15/17 17.0 4.70 5.10
MDRX 170915P00018000 P 09/15/17 18.0 5.80 6.10
MDRX 170915P00019000 P 09/15/17 19.0 6.80 7.10
MDRX 170915P00020000 P 09/15/17 20.0 7.90 8.10
MDRX 171215C00004000 C 12/15/17 4.0 7.80 8.30
MDRX 171215C00005000 C 12/15/17 5.0 7.00 7.20
MDRX 171215C00006000 C 12/15/17 6.0 5.90 6.20
MDRX 171215C00007000 C 12/15/17 7.0 5.00 5.20
MDRX 171215C00008000 C 12/15/17 8.0 4.10 4.30
MDRX 171215C00009000 C 12/15/17 9.0 3.20 3.40
MDRX 171215C00010000 C 12/15/17 10.0 2.35 2.55
MDRX 171215C00011000 C 12/15/17 11.0 1.65 1.80
MDRX 171215C00012000 C 12/15/17 12.0 1.10 1.25
MDRX 171215C00013000 C 12/15/17 13.0 0.65 0.80
MDRX 171215C00014000 C 12/15/17 14.0 0.40 0.50
MDRX 171215C00015000 C 12/15/17 15.0 0.20 0.35
MDRX 171215C00016000 C 12/15/17 16.0 0.10 0.20
MDRX 171215C00017000 C 12/15/17 17.0 0.05 0.15
MDRX 171215C00018000 C 12/15/17 18.0 0.00 0.20
MDRX 171215C00019000 C 12/15/17 19.0 0.00 0.10
MDRX 171215C00020000 C 12/15/17 20.0 0.00 0.05
MDRX 171215P00004000 P 12/15/17 4.0 0.00 0.05
MDRX 171215P00005000 P 12/15/17 5.0 0.00 0.05
MDRX 171215P00006000 P 12/15/17 6.0 0.00 0.05
MDRX 171215P00007000 P 12/15/17 7.0 0.00 0.10
MDRX 171215P00008000 P 12/15/17 8.0 0.00 0.15
MDRX 171215P00009000 P 12/15/17 9.0 0.15 0.25
MDRX 171215P00010000 P 12/15/17 10.0 0.30 0.40
MDRX 171215P00011000 P 12/15/17 11.0 0.60 0.70
MDRX 171215P00012000 P 12/15/17 12.0 1.00 1.15
MDRX 171215P00013000 P 12/15/17 13.0 1.55 1.75
MDRX 171215P00014000 P 12/15/17 14.0 2.25 2.40
MDRX 171215P00015000 P 12/15/17 15.0 3.10 3.30
MDRX 171215P00016000 P 12/15/17 16.0 3.90 4.20
MDRX 171215P00017000 P 12/15/17 17.0 4.70 5.20
MDRX 171215P00018000 P 12/15/17 18.0 5.80 6.10
MDRX 171215P00019000 P 12/15/17 19.0 6.90 7.10
MDRX 171215P00020000 P 12/15/17 20.0 7.80 8.10

OPRA data is delayed 15 minutes.