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 (2015-12-11)Premium Content

Allscripts Healthcare Solutions Inc (MDRX)
As of Feb 10 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDRX 160219C00006000 C 02/19/16 6.0 6.10 6.80
MDRX 160219C00007000 C 02/19/16 7.0 5.10 5.70
MDRX 160219C00008000 C 02/19/16 8.0 4.10 4.70
MDRX 160219C00009000 C 02/19/16 9.0 3.10 3.70
MDRX 160219C00010000 C 02/19/16 10.0 2.15 2.65
MDRX 160219C00011000 C 02/19/16 11.0 1.25 1.70
MDRX 160219C00012000 C 02/19/16 12.0 0.70 0.80
MDRX 160219C00013000 C 02/19/16 13.0 0.25 0.35
MDRX 160219C00014000 C 02/19/16 14.0 0.00 0.25
MDRX 160219C00015000 C 02/19/16 15.0 0.00 0.20
MDRX 160219C00016000 C 02/19/16 16.0 0.00 0.20
MDRX 160219C00017000 C 02/19/16 17.0 0.00 0.15
MDRX 160219C00018000 C 02/19/16 18.0 0.00 0.15
MDRX 160219C00019000 C 02/19/16 19.0 0.00 0.15
MDRX 160219C00020000 C 02/19/16 20.0 0.00 0.15
MDRX 160219C00021000 C 02/19/16 21.0 0.00 0.15
MDRX 160219C00022000 C 02/19/16 22.0 0.00 0.15
MDRX 160219C00023000 C 02/19/16 23.0 0.00 0.15
MDRX 160219C00024000 C 02/19/16 24.0 0.00 0.15
MDRX 160219P00006000 P 02/19/16 6.0 0.00 0.15
MDRX 160219P00007000 P 02/19/16 7.0 0.00 0.15
MDRX 160219P00008000 P 02/19/16 8.0 0.00 0.15
MDRX 160219P00009000 P 02/19/16 9.0 0.00 0.15
MDRX 160219P00010000 P 02/19/16 10.0 0.00 0.20
MDRX 160219P00011000 P 02/19/16 11.0 0.10 0.20
MDRX 160219P00012000 P 02/19/16 12.0 0.40 0.50
MDRX 160219P00013000 P 02/19/16 13.0 0.85 1.10
MDRX 160219P00014000 P 02/19/16 14.0 1.55 2.05
MDRX 160219P00015000 P 02/19/16 15.0 2.35 3.30
MDRX 160219P00016000 P 02/19/16 16.0 3.30 4.10
MDRX 160219P00017000 P 02/19/16 17.0 4.00 5.20
MDRX 160219P00018000 P 02/19/16 18.0 5.10 6.50
MDRX 160219P00019000 P 02/19/16 19.0 5.00 7.20
MDRX 160219P00020000 P 02/19/16 20.0 7.10 8.20
MDRX 160219P00021000 P 02/19/16 21.0 7.00 9.20
MDRX 160219P00022000 P 02/19/16 22.0 8.10 11.30
MDRX 160219P00023000 P 02/19/16 23.0 9.10 12.30
MDRX 160219P00024000 P 02/19/16 24.0 11.20 12.20
MDRX 160318C00005000 C 03/18/16 5.0 7.10 7.70
MDRX 160318C00006000 C 03/18/16 6.0 6.10 6.60
MDRX 160318C00007000 C 03/18/16 7.0 5.10 5.70
MDRX 160318C00008000 C 03/18/16 8.0 4.10 4.70
MDRX 160318C00009000 C 03/18/16 9.0 3.10 3.70
MDRX 160318C00010000 C 03/18/16 10.0 2.25 2.70
MDRX 160318C00011000 C 03/18/16 11.0 1.50 1.90
MDRX 160318C00012000 C 03/18/16 12.0 0.85 1.10
MDRX 160318C00013000 C 03/18/16 13.0 0.40 0.60
MDRX 160318C00014000 C 03/18/16 14.0 0.15 0.35
MDRX 160318C00015000 C 03/18/16 15.0 0.00 0.25
MDRX 160318C00016000 C 03/18/16 16.0 0.00 0.20
MDRX 160318C00017000 C 03/18/16 17.0 0.00 0.15
MDRX 160318C00018000 C 03/18/16 18.0 0.00 0.15
MDRX 160318C00019000 C 03/18/16 19.0 0.00 0.15
MDRX 160318C00020000 C 03/18/16 20.0 0.00 0.15
MDRX 160318C00021000 C 03/18/16 21.0 0.00 0.15
MDRX 160318C00022000 C 03/18/16 22.0 0.00 0.15
MDRX 160318C00023000 C 03/18/16 23.0 0.00 0.15
MDRX 160318P00005000 P 03/18/16 5.0 0.00 0.15
MDRX 160318P00006000 P 03/18/16 6.0 0.00 0.15
MDRX 160318P00007000 P 03/18/16 7.0 0.00 0.15
MDRX 160318P00008000 P 03/18/16 8.0 0.00 0.20
MDRX 160318P00009000 P 03/18/16 9.0 0.00 0.25
MDRX 160318P00010000 P 03/18/16 10.0 0.05 0.30
MDRX 160318P00011000 P 03/18/16 11.0 0.20 0.45
MDRX 160318P00012000 P 03/18/16 12.0 0.55 0.70
MDRX 160318P00013000 P 03/18/16 13.0 1.05 1.40
MDRX 160318P00014000 P 03/18/16 14.0 1.65 2.15
MDRX 160318P00015000 P 03/18/16 15.0 2.55 3.00
MDRX 160318P00016000 P 03/18/16 16.0 3.30 4.30
MDRX 160318P00017000 P 03/18/16 17.0 4.30 5.20
MDRX 160318P00018000 P 03/18/16 18.0 5.40 6.20
MDRX 160318P00019000 P 03/18/16 19.0 6.40 7.20
MDRX 160318P00020000 P 03/18/16 20.0 6.00 8.70
MDRX 160318P00021000 P 03/18/16 21.0 7.10 10.30
MDRX 160318P00022000 P 03/18/16 22.0 8.10 11.30
MDRX 160318P00023000 P 03/18/16 23.0 10.30 11.20
MDRX 160617C00004000 C 06/17/16 4.0 8.00 8.90
MDRX 160617C00005000 C 06/17/16 5.0 5.10 7.90
MDRX 160617C00006000 C 06/17/16 6.0 4.70 6.90
MDRX 160617C00007000 C 06/17/16 7.0 3.70 6.00
MDRX 160617C00008000 C 06/17/16 8.0 2.35 5.00
MDRX 160617C00009000 C 06/17/16 9.0 3.30 4.20
MDRX 160617C00010000 C 06/17/16 10.0 2.50 3.30
MDRX 160617C00011000 C 06/17/16 11.0 1.80 2.25
MDRX 160617C00012000 C 06/17/16 12.0 1.25 1.50
MDRX 160617C00013000 C 06/17/16 13.0 0.80 1.00
MDRX 160617C00014000 C 06/17/16 14.0 0.50 0.70
MDRX 160617C00015000 C 06/17/16 15.0 0.25 0.45
MDRX 160617C00016000 C 06/17/16 16.0 0.05 0.45
MDRX 160617C00017000 C 06/17/16 17.0 0.00 0.35
MDRX 160617C00018000 C 06/17/16 18.0 0.00 0.30
MDRX 160617C00019000 C 06/17/16 19.0 0.00 0.30
MDRX 160617C00020000 C 06/17/16 20.0 0.00 0.25
MDRX 160617C00021000 C 06/17/16 21.0 0.00 0.25
MDRX 160617C00022000 C 06/17/16 22.0 0.00 0.25
MDRX 160617P00004000 P 06/17/16 4.0 0.00 0.20
MDRX 160617P00005000 P 06/17/16 5.0 0.00 0.20
MDRX 160617P00006000 P 06/17/16 6.0 0.00 0.25
MDRX 160617P00007000 P 06/17/16 7.0 0.00 0.30
MDRX 160617P00008000 P 06/17/16 8.0 0.00 0.35
MDRX 160617P00009000 P 06/17/16 9.0 0.00 0.50
MDRX 160617P00010000 P 06/17/16 10.0 0.30 0.55
MDRX 160617P00011000 P 06/17/16 11.0 0.55 0.75
MDRX 160617P00012000 P 06/17/16 12.0 0.95 1.15
MDRX 160617P00013000 P 06/17/16 13.0 1.45 1.70
MDRX 160617P00014000 P 06/17/16 14.0 2.10 2.50
MDRX 160617P00015000 P 06/17/16 15.0 2.70 3.30
MDRX 160617P00016000 P 06/17/16 16.0 3.60 4.70
MDRX 160617P00017000 P 06/17/16 17.0 3.10 5.30
MDRX 160617P00018000 P 06/17/16 18.0 4.00 6.50
MDRX 160617P00019000 P 06/17/16 19.0 5.00 7.30
MDRX 160617P00020000 P 06/17/16 20.0 5.90 8.50
MDRX 160617P00021000 P 06/17/16 21.0 6.30 10.70
MDRX 160617P00022000 P 06/17/16 22.0 9.10 10.20
MDRX 160916C00006000 C 09/16/16 6.0 6.10 6.90
MDRX 160916C00007000 C 09/16/16 7.0 3.20 6.10
MDRX 160916C00008000 C 09/16/16 8.0 2.30 5.20
MDRX 160916C00009000 C 09/16/16 9.0 3.40 4.00
MDRX 160916C00010000 C 09/16/16 10.0 2.70 3.30
MDRX 160916C00011000 C 09/16/16 11.0 2.20 2.55
MDRX 160916C00012000 C 09/16/16 12.0 1.65 1.85
MDRX 160916C00013000 C 09/16/16 13.0 1.15 1.40
MDRX 160916C00014000 C 09/16/16 14.0 0.80 1.05
MDRX 160916C00015000 C 09/16/16 15.0 0.50 0.75
MDRX 160916C00016000 C 09/16/16 16.0 0.35 0.55
MDRX 160916C00017000 C 09/16/16 17.0 0.20 0.50
MDRX 160916C00018000 C 09/16/16 18.0 0.05 0.50
MDRX 160916C00019000 C 09/16/16 19.0 0.00 0.40
MDRX 160916C00020000 C 09/16/16 20.0 0.00 0.40
MDRX 160916C00021000 C 09/16/16 21.0 0.00 0.35
MDRX 160916C00022000 C 09/16/16 22.0 0.00 0.35
MDRX 160916C00023000 C 09/16/16 23.0 0.00 0.35
MDRX 160916C00024000 C 09/16/16 24.0 0.00 0.30
MDRX 160916P00006000 P 09/16/16 6.0 0.00 0.30
MDRX 160916P00007000 P 09/16/16 7.0 0.00 0.40
MDRX 160916P00008000 P 09/16/16 8.0 0.05 0.50
MDRX 160916P00009000 P 09/16/16 9.0 0.25 0.55
MDRX 160916P00010000 P 09/16/16 10.0 0.55 0.70
MDRX 160916P00011000 P 09/16/16 11.0 0.80 1.05
MDRX 160916P00012000 P 09/16/16 12.0 1.20 1.45
MDRX 160916P00013000 P 09/16/16 13.0 1.70 2.00
MDRX 160916P00014000 P 09/16/16 14.0 2.40 2.65
MDRX 160916P00015000 P 09/16/16 15.0 3.10 3.70
MDRX 160916P00016000 P 09/16/16 16.0 3.40 4.50
MDRX 160916P00017000 P 09/16/16 17.0 4.30 5.30
MDRX 160916P00018000 P 09/16/16 18.0 5.20 6.20
MDRX 160916P00019000 P 09/16/16 19.0 6.20 7.30
MDRX 160916P00020000 P 09/16/16 20.0 7.20 8.30
MDRX 160916P00021000 P 09/16/16 21.0 8.10 9.20
MDRX 160916P00022000 P 09/16/16 22.0 7.30 10.40
MDRX 160916P00023000 P 09/16/16 23.0 8.30 12.80
MDRX 160916P00024000 P 09/16/16 24.0 11.10 12.20

OPRA data is delayed 15 minutes.