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 (2016-06-10)Premium Content

Allscripts Healthcare Solutions Inc (MDRX)
As of Jun 30 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDRX 160715C00004000 C 07/15/16 4.0 7.90 9.00
MDRX 160715C00005000 C 07/15/16 5.0 5.70 9.30
MDRX 160715C00006000 C 07/15/16 6.0 4.80 8.30
MDRX 160715C00007000 C 07/15/16 7.0 3.80 7.30
MDRX 160715C00008000 C 07/15/16 8.0 2.80 6.30
MDRX 160715C00009000 C 07/15/16 9.0 3.20 3.90
MDRX 160715C00010000 C 07/15/16 10.0 2.20 3.00
MDRX 160715C00011000 C 07/15/16 11.0 1.10 2.50
MDRX 160715C00012000 C 07/15/16 12.0 0.65 0.85
MDRX 160715C00013000 C 07/15/16 13.0 0.10 0.20
MDRX 160715C00014000 C 07/15/16 14.0 0.00 0.15
MDRX 160715C00015000 C 07/15/16 15.0 0.00 0.15
MDRX 160715C00016000 C 07/15/16 16.0 0.00 0.15
MDRX 160715C00017000 C 07/15/16 17.0 0.00 0.15
MDRX 160715C00018000 C 07/15/16 18.0 0.00 0.15
MDRX 160715C00019000 C 07/15/16 19.0 0.00 0.15
MDRX 160715C00020000 C 07/15/16 20.0 0.00 0.15
MDRX 160715C00021000 C 07/15/16 21.0 0.00 0.15
MDRX 160715C00022000 C 07/15/16 22.0 0.00 0.15
MDRX 160715P00004000 P 07/15/16 4.0 0.00 0.15
MDRX 160715P00005000 P 07/15/16 5.0 0.00 0.15
MDRX 160715P00006000 P 07/15/16 6.0 0.00 0.15
MDRX 160715P00007000 P 07/15/16 7.0 0.00 0.15
MDRX 160715P00008000 P 07/15/16 8.0 0.00 0.15
MDRX 160715P00009000 P 07/15/16 9.0 0.00 0.15
MDRX 160715P00010000 P 07/15/16 10.0 0.00 0.15
MDRX 160715P00011000 P 07/15/16 11.0 0.00 0.15
MDRX 160715P00012000 P 07/15/16 12.0 0.05 0.15
MDRX 160715P00013000 P 07/15/16 13.0 0.35 0.50
MDRX 160715P00014000 P 07/15/16 14.0 1.10 2.00
MDRX 160715P00015000 P 07/15/16 15.0 1.30 2.80
MDRX 160715P00016000 P 07/15/16 16.0 3.20 3.80
MDRX 160715P00017000 P 07/15/16 17.0 2.70 6.30
MDRX 160715P00018000 P 07/15/16 18.0 3.70 7.30
MDRX 160715P00019000 P 07/15/16 19.0 4.70 8.30
MDRX 160715P00020000 P 07/15/16 20.0 5.70 9.30
MDRX 160715P00021000 P 07/15/16 21.0 6.70 10.30
MDRX 160715P00022000 P 07/15/16 22.0 9.00 9.90
MDRX 160819C00004000 C 08/19/16 4.0 8.10 9.00
MDRX 160819C00005000 C 08/19/16 5.0 5.80 9.30
MDRX 160819C00006000 C 08/19/16 6.0 4.70 8.10
MDRX 160819C00007000 C 08/19/16 7.0 3.80 7.10
MDRX 160819C00008000 C 08/19/16 8.0 4.20 4.90
MDRX 160819C00009000 C 08/19/16 9.0 1.80 5.10
MDRX 160819C00010000 C 08/19/16 10.0 0.80 4.30
MDRX 160819C00011000 C 08/19/16 11.0 1.40 2.35
MDRX 160819C00012000 C 08/19/16 12.0 1.00 1.10
MDRX 160819C00013000 C 08/19/16 13.0 0.45 0.55
MDRX 160819C00014000 C 08/19/16 14.0 0.10 0.25
MDRX 160819C00015000 C 08/19/16 15.0 0.00 0.20
MDRX 160819C00016000 C 08/19/16 16.0 0.00 0.15
MDRX 160819C00017000 C 08/19/16 17.0 0.00 0.15
MDRX 160819C00018000 C 08/19/16 18.0 0.00 0.15
MDRX 160819C00019000 C 08/19/16 19.0 0.00 0.15
MDRX 160819C00020000 C 08/19/16 20.0 0.00 0.15
MDRX 160819C00021000 C 08/19/16 21.0 0.00 0.15
MDRX 160819C00022000 C 08/19/16 22.0 0.00 0.15
MDRX 160819P00004000 P 08/19/16 4.0 0.00 0.15
MDRX 160819P00005000 P 08/19/16 5.0 0.00 0.15
MDRX 160819P00006000 P 08/19/16 6.0 0.00 0.15
MDRX 160819P00007000 P 08/19/16 7.0 0.00 0.15
MDRX 160819P00008000 P 08/19/16 8.0 0.00 0.15
MDRX 160819P00009000 P 08/19/16 9.0 0.00 0.15
MDRX 160819P00010000 P 08/19/16 10.0 0.00 0.45
MDRX 160819P00011000 P 08/19/16 11.0 0.10 0.30
MDRX 160819P00012000 P 08/19/16 12.0 0.30 0.40
MDRX 160819P00013000 P 08/19/16 13.0 0.70 0.85
MDRX 160819P00014000 P 08/19/16 14.0 1.35 1.85
MDRX 160819P00015000 P 08/19/16 15.0 0.85 4.40
MDRX 160819P00016000 P 08/19/16 16.0 3.10 3.80
MDRX 160819P00017000 P 08/19/16 17.0 4.10 5.00
MDRX 160819P00018000 P 08/19/16 18.0 3.70 7.30
MDRX 160819P00019000 P 08/19/16 19.0 4.70 8.30
MDRX 160819P00020000 P 08/19/16 20.0 5.70 9.30
MDRX 160819P00021000 P 08/19/16 21.0 6.70 10.30
MDRX 160819P00022000 P 08/19/16 22.0 8.90 9.90
MDRX 160916C00006000 C 09/16/16 6.0 5.80 7.00
MDRX 160916C00007000 C 09/16/16 7.0 3.70 7.30
MDRX 160916C00008000 C 09/16/16 8.0 2.80 6.30
MDRX 160916C00009000 C 09/16/16 9.0 1.80 5.30
MDRX 160916C00010000 C 09/16/16 10.0 2.00 3.20
MDRX 160916C00011000 C 09/16/16 11.0 1.20 2.30
MDRX 160916C00012000 C 09/16/16 12.0 1.10 1.25
MDRX 160916C00013000 C 09/16/16 13.0 0.55 0.65
MDRX 160916C00014000 C 09/16/16 14.0 0.20 0.35
MDRX 160916C00015000 C 09/16/16 15.0 0.05 0.25
MDRX 160916C00016000 C 09/16/16 16.0 0.00 0.20
MDRX 160916C00017000 C 09/16/16 17.0 0.00 0.20
MDRX 160916C00018000 C 09/16/16 18.0 0.00 0.20
MDRX 160916C00019000 C 09/16/16 19.0 0.00 0.35
MDRX 160916C00020000 C 09/16/16 20.0 0.00 0.40
MDRX 160916C00021000 C 09/16/16 21.0 0.00 2.40
MDRX 160916C00022000 C 09/16/16 22.0 0.00 2.40
MDRX 160916C00023000 C 09/16/16 23.0 0.00 3.30
MDRX 160916C00024000 C 09/16/16 24.0 0.00 0.25
MDRX 160916P00006000 P 09/16/16 6.0 0.00 0.40
MDRX 160916P00007000 P 09/16/16 7.0 0.00 2.45
MDRX 160916P00008000 P 09/16/16 8.0 0.00 1.75
MDRX 160916P00009000 P 09/16/16 9.0 0.00 0.55
MDRX 160916P00010000 P 09/16/16 10.0 0.00 3.20
MDRX 160916P00011000 P 09/16/16 11.0 0.15 0.30
MDRX 160916P00012000 P 09/16/16 12.0 0.40 0.50
MDRX 160916P00013000 P 09/16/16 13.0 0.85 0.95
MDRX 160916P00014000 P 09/16/16 14.0 1.50 1.95
MDRX 160916P00015000 P 09/16/16 15.0 2.15 3.00
MDRX 160916P00016000 P 09/16/16 16.0 1.45 5.80
MDRX 160916P00017000 P 09/16/16 17.0 2.90 6.30
MDRX 160916P00018000 P 09/16/16 18.0 3.80 7.30
MDRX 160916P00019000 P 09/16/16 19.0 4.70 8.30
MDRX 160916P00020000 P 09/16/16 20.0 5.70 9.30
MDRX 160916P00021000 P 09/16/16 21.0 6.70 10.30
MDRX 160916P00022000 P 09/16/16 22.0 7.70 11.30
MDRX 160916P00023000 P 09/16/16 23.0 8.70 12.30
MDRX 160916P00024000 P 09/16/16 24.0 11.10 12.10
MDRX 161216C00005000 C 12/16/16 5.0 6.90 8.00
MDRX 161216C00006000 C 12/16/16 6.0 4.40 8.90
MDRX 161216C00007000 C 12/16/16 7.0 3.50 7.90
MDRX 161216C00008000 C 12/16/16 8.0 2.40 6.90
MDRX 161216C00009000 C 12/16/16 9.0 1.50 6.00
MDRX 161216C00010000 C 12/16/16 10.0 2.60 3.20
MDRX 161216C00011000 C 12/16/16 11.0 1.95 2.30
MDRX 161216C00012000 C 12/16/16 12.0 1.40 1.60
MDRX 161216C00013000 C 12/16/16 13.0 0.85 1.05
MDRX 161216C00014000 C 12/16/16 14.0 0.45 0.65
MDRX 161216C00015000 C 12/16/16 15.0 0.25 0.40
MDRX 161216C00016000 C 12/16/16 16.0 0.05 0.40
MDRX 161216C00017000 C 12/16/16 17.0 0.00 0.35
MDRX 161216C00018000 C 12/16/16 18.0 0.00 0.40
MDRX 161216C00019000 C 12/16/16 19.0 0.00 4.60
MDRX 161216C00020000 C 12/16/16 20.0 0.00 0.50
MDRX 161216C00021000 C 12/16/16 21.0 0.00 0.50
MDRX 161216C00022000 C 12/16/16 22.0 0.00 0.50
MDRX 161216C00023000 C 12/16/16 23.0 0.00 0.25
MDRX 161216P00005000 P 12/16/16 5.0 0.00 0.20
MDRX 161216P00006000 P 12/16/16 6.0 0.00 4.70
MDRX 161216P00007000 P 12/16/16 7.0 0.00 0.25
MDRX 161216P00008000 P 12/16/16 8.0 0.00 0.30
MDRX 161216P00009000 P 12/16/16 9.0 0.10 0.35
MDRX 161216P00010000 P 12/16/16 10.0 0.25 0.50
MDRX 161216P00011000 P 12/16/16 11.0 0.45 0.55
MDRX 161216P00012000 P 12/16/16 12.0 0.75 0.90
MDRX 161216P00013000 P 12/16/16 13.0 1.15 1.30
MDRX 161216P00014000 P 12/16/16 14.0 1.75 2.25
MDRX 161216P00015000 P 12/16/16 15.0 2.30 3.20
MDRX 161216P00016000 P 12/16/16 16.0 3.10 4.00
MDRX 161216P00017000 P 12/16/16 17.0 2.20 6.70
MDRX 161216P00018000 P 12/16/16 18.0 3.30 7.80
MDRX 161216P00019000 P 12/16/16 19.0 4.20 8.50
MDRX 161216P00020000 P 12/16/16 20.0 5.30 9.70
MDRX 161216P00021000 P 12/16/16 21.0 6.20 10.70
MDRX 161216P00022000 P 12/16/16 22.0 7.20 11.70
MDRX 161216P00023000 P 12/16/16 23.0 10.00 11.10

OPRA data is delayed 15 minutes.