Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-14)Premium Content

Allscripts Healthcare Solutions Inc (MDRX)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDRX 140419C00009000 C 04/19/14 9.0 7.50 8.10
MDRX 140419C00010000 C 04/19/14 10.0 6.50 7.10
MDRX 140419C00011000 C 04/19/14 11.0 5.50 6.10
MDRX 140419C00012000 C 04/19/14 12.0 4.50 5.10
MDRX 140419C00013000 C 04/19/14 13.0 3.50 4.10
MDRX 140419C00014000 C 04/19/14 14.0 2.50 3.10
MDRX 140419C00015000 C 04/19/14 15.0 1.50 2.10
MDRX 140419C00016000 C 04/19/14 16.0 0.50 1.10
MDRX 140419C00017000 C 04/19/14 17.0 0.00 0.15
MDRX 140419C00018000 C 04/19/14 18.0 0.00 0.10
MDRX 140419C00019000 C 04/19/14 19.0 0.00 0.10
MDRX 140419C00020000 C 04/19/14 20.0 0.00 0.25
MDRX 140419C00021000 C 04/19/14 21.0 0.00 0.25
MDRX 140419C00022000 C 04/19/14 22.0 0.00 0.25
MDRX 140419C00023000 C 04/19/14 23.0 0.00 0.25
MDRX 140419C00024000 C 04/19/14 24.0 0.00 0.25
MDRX 140419C00025000 C 04/19/14 25.0 0.00 0.25
MDRX 140419C00026000 C 04/19/14 26.0 0.00 0.30
MDRX 140419P00009000 P 04/19/14 9.0 0.00 0.25
MDRX 140419P00010000 P 04/19/14 10.0 0.00 0.25
MDRX 140419P00011000 P 04/19/14 11.0 0.00 0.25
MDRX 140419P00012000 P 04/19/14 12.0 0.00 0.25
MDRX 140419P00013000 P 04/19/14 13.0 0.00 0.25
MDRX 140419P00014000 P 04/19/14 14.0 0.00 0.25
MDRX 140419P00015000 P 04/19/14 15.0 0.00 0.25
MDRX 140419P00016000 P 04/19/14 16.0 0.00 0.15
MDRX 140419P00017000 P 04/19/14 17.0 0.00 0.45
MDRX 140419P00018000 P 04/19/14 18.0 0.90 1.50
MDRX 140419P00019000 P 04/19/14 19.0 1.90 2.50
MDRX 140419P00020000 P 04/19/14 20.0 3.00 3.50
MDRX 140419P00021000 P 04/19/14 21.0 3.80 4.50
MDRX 140419P00022000 P 04/19/14 22.0 4.90 5.50
MDRX 140419P00023000 P 04/19/14 23.0 5.90 6.50
MDRX 140419P00024000 P 04/19/14 24.0 6.90 7.50
MDRX 140419P00025000 P 04/19/14 25.0 7.90 8.50
MDRX 140419P00026000 P 04/19/14 26.0 8.10 11.20
MDRX 140517C00009000 C 05/17/14 9.0 7.50 8.10
MDRX 140517C00010000 C 05/17/14 10.0 6.50 7.10
MDRX 140517C00011000 C 05/17/14 11.0 5.50 6.10
MDRX 140517C00012000 C 05/17/14 12.0 4.50 5.10
MDRX 140517C00013000 C 05/17/14 13.0 3.50 4.10
MDRX 140517C00014000 C 05/17/14 14.0 2.55 3.20
MDRX 140517C00015000 C 05/17/14 15.0 1.75 2.25
MDRX 140517C00016000 C 05/17/14 16.0 1.00 1.45
MDRX 140517C00017000 C 05/17/14 17.0 0.50 0.70
MDRX 140517C00018000 C 05/17/14 18.0 0.20 0.40
MDRX 140517C00019000 C 05/17/14 19.0 0.00 0.25
MDRX 140517C00020000 C 05/17/14 20.0 0.00 0.25
MDRX 140517C00021000 C 05/17/14 21.0 0.00 0.25
MDRX 140517C00022000 C 05/17/14 22.0 0.00 0.25
MDRX 140517C00023000 C 05/17/14 23.0 0.00 0.25
MDRX 140517C00024000 C 05/17/14 24.0 0.00 0.25
MDRX 140517C00025000 C 05/17/14 25.0 0.00 0.25
MDRX 140517C00026000 C 05/17/14 26.0 0.00 0.30
MDRX 140517C00027000 C 05/17/14 27.0 0.00 0.30
MDRX 140517P00009000 P 05/17/14 9.0 0.00 0.25
MDRX 140517P00010000 P 05/17/14 10.0 0.00 0.25
MDRX 140517P00011000 P 05/17/14 11.0 0.00 0.25
MDRX 140517P00012000 P 05/17/14 12.0 0.00 0.25
MDRX 140517P00013000 P 05/17/14 13.0 0.00 0.25
MDRX 140517P00014000 P 05/17/14 14.0 0.00 0.25
MDRX 140517P00015000 P 05/17/14 15.0 0.15 0.50
MDRX 140517P00016000 P 05/17/14 16.0 0.40 0.55
MDRX 140517P00017000 P 05/17/14 17.0 0.80 1.00
MDRX 140517P00018000 P 05/17/14 18.0 1.35 1.70
MDRX 140517P00019000 P 05/17/14 19.0 1.50 2.80
MDRX 140517P00020000 P 05/17/14 20.0 2.90 3.60
MDRX 140517P00021000 P 05/17/14 21.0 3.90 4.50
MDRX 140517P00022000 P 05/17/14 22.0 4.90 5.50
MDRX 140517P00023000 P 05/17/14 23.0 5.90 6.50
MDRX 140517P00024000 P 05/17/14 24.0 6.90 7.50
MDRX 140517P00025000 P 05/17/14 25.0 7.90 8.50
MDRX 140517P00026000 P 05/17/14 26.0 8.90 11.20
MDRX 140517P00027000 P 05/17/14 27.0 9.90 12.20
MDRX 140621C00005000 C 06/21/14 5.0 10.80 12.10
MDRX 140621C00006000 C 06/21/14 6.0 10.30 11.20
MDRX 140621C00007000 C 06/21/14 7.0 9.30 10.10
MDRX 140621C00008000 C 06/21/14 8.0 8.20 9.10
MDRX 140621C00009000 C 06/21/14 9.0 7.30 8.10
MDRX 140621C00010000 C 06/21/14 10.0 6.20 7.10
MDRX 140621C00011000 C 06/21/14 11.0 5.30 6.40
MDRX 140621C00012000 C 06/21/14 12.0 4.30 5.20
MDRX 140621C00013000 C 06/21/14 13.0 3.40 4.60
MDRX 140621C00014000 C 06/21/14 14.0 2.70 3.30
MDRX 140621C00015000 C 06/21/14 15.0 1.90 2.40
MDRX 140621C00016000 C 06/21/14 16.0 1.25 1.40
MDRX 140621C00017000 C 06/21/14 17.0 0.70 0.90
MDRX 140621C00018000 C 06/21/14 18.0 0.35 0.60
MDRX 140621C00019000 C 06/21/14 19.0 0.15 0.30
MDRX 140621C00020000 C 06/21/14 20.0 0.15 0.20
MDRX 140621C00021000 C 06/21/14 21.0 0.00 0.25
MDRX 140621C00022000 C 06/21/14 22.0 0.00 0.25
MDRX 140621C00023000 C 06/21/14 23.0 0.00 0.25
MDRX 140621C00024000 C 06/21/14 24.0 0.00 0.25
MDRX 140621C00025000 C 06/21/14 25.0 0.00 0.25
MDRX 140621C00026000 C 06/21/14 26.0 0.00 0.25
MDRX 140621C00027000 C 06/21/14 27.0 0.00 0.25
MDRX 140621C00028000 C 06/21/14 28.0 0.00 0.25
MDRX 140621C00029000 C 06/21/14 29.0 0.00 0.25
MDRX 140621C00030000 C 06/21/14 30.0 0.00 0.25
MDRX 140621C00031000 C 06/21/14 31.0 0.00 0.25
MDRX 140621P00005000 P 06/21/14 5.0 0.00 0.25
MDRX 140621P00006000 P 06/21/14 6.0 0.00 0.25
MDRX 140621P00007000 P 06/21/14 7.0 0.00 0.25
MDRX 140621P00008000 P 06/21/14 8.0 0.00 0.25
MDRX 140621P00009000 P 06/21/14 9.0 0.00 0.25
MDRX 140621P00010000 P 06/21/14 10.0 0.00 0.25
MDRX 140621P00011000 P 06/21/14 11.0 0.00 0.25
MDRX 140621P00012000 P 06/21/14 12.0 0.00 0.25
MDRX 140621P00013000 P 06/21/14 13.0 0.00 0.35
MDRX 140621P00014000 P 06/21/14 14.0 0.10 0.35
MDRX 140621P00015000 P 06/21/14 15.0 0.25 0.45
MDRX 140621P00016000 P 06/21/14 16.0 0.50 0.75
MDRX 140621P00017000 P 06/21/14 17.0 1.05 1.20
MDRX 140621P00018000 P 06/21/14 18.0 1.65 1.85
MDRX 140621P00019000 P 06/21/14 19.0 2.15 2.65
MDRX 140621P00020000 P 06/21/14 20.0 2.80 3.70
MDRX 140621P00021000 P 06/21/14 21.0 3.90 4.60
MDRX 140621P00022000 P 06/21/14 22.0 4.90 5.70
MDRX 140621P00023000 P 06/21/14 23.0 5.90 6.60
MDRX 140621P00024000 P 06/21/14 24.0 6.90 7.60
MDRX 140621P00025000 P 06/21/14 25.0 7.90 8.60
MDRX 140621P00026000 P 06/21/14 26.0 8.90 9.60
MDRX 140621P00027000 P 06/21/14 27.0 9.90 10.70
MDRX 140621P00028000 P 06/21/14 28.0 10.80 11.70
MDRX 140621P00029000 P 06/21/14 29.0 11.80 12.70
MDRX 140621P00030000 P 06/21/14 30.0 12.80 13.60
MDRX 140621P00031000 P 06/21/14 31.0 12.70 14.60
MDRX 140920C00006000 C 09/20/14 6.0 9.60 11.60
MDRX 140920C00008000 C 09/20/14 8.0 7.10 10.50
MDRX 140920C00009000 C 09/20/14 9.0 7.50 8.20
MDRX 140920C00010000 C 09/20/14 10.0 6.50 7.20
MDRX 140920C00011000 C 09/20/14 11.0 5.60 6.30
MDRX 140920C00012000 C 09/20/14 12.0 4.60 5.30
MDRX 140920C00013000 C 09/20/14 13.0 3.80 4.40
MDRX 140920C00014000 C 09/20/14 14.0 3.00 3.60
MDRX 140920C00015000 C 09/20/14 15.0 2.30 2.80
MDRX 140920C00016000 C 09/20/14 16.0 1.70 1.90
MDRX 140920C00017000 C 09/20/14 17.0 1.20 1.35
MDRX 140920C00018000 C 09/20/14 18.0 0.80 0.95
MDRX 140920C00019000 C 09/20/14 19.0 0.50 0.75
MDRX 140920C00020000 C 09/20/14 20.0 0.25 0.70
MDRX 140920C00021000 C 09/20/14 21.0 0.00 0.45
MDRX 140920C00022000 C 09/20/14 22.0 0.00 0.60
MDRX 140920C00023000 C 09/20/14 23.0 0.00 0.25
MDRX 140920C00024000 C 09/20/14 24.0 0.00 0.25
MDRX 140920C00025000 C 09/20/14 25.0 0.00 0.25
MDRX 140920C00026000 C 09/20/14 26.0 0.00 0.25
MDRX 140920C00027000 C 09/20/14 27.0 0.00 0.25
MDRX 140920C00028000 C 09/20/14 28.0 0.00 0.25
MDRX 140920C00029000 C 09/20/14 29.0 0.00 0.50
MDRX 140920C00030000 C 09/20/14 30.0 0.00 0.25
MDRX 140920P00006000 P 09/20/14 6.0 0.00 0.25
MDRX 140920P00008000 P 09/20/14 8.0 0.00 0.05
MDRX 140920P00009000 P 09/20/14 9.0 0.00 0.25
MDRX 140920P00010000 P 09/20/14 10.0 0.00 0.25
MDRX 140920P00011000 P 09/20/14 11.0 0.00 0.25
MDRX 140920P00012000 P 09/20/14 12.0 0.10 0.35
MDRX 140920P00013000 P 09/20/14 13.0 0.20 0.45
MDRX 140920P00014000 P 09/20/14 14.0 0.35 0.65
MDRX 140920P00015000 P 09/20/14 15.0 0.60 0.90
MDRX 140920P00016000 P 09/20/14 16.0 0.95 1.25
MDRX 140920P00017000 P 09/20/14 17.0 1.40 1.70
MDRX 140920P00018000 P 09/20/14 18.0 2.05 2.30
MDRX 140920P00019000 P 09/20/14 19.0 2.75 3.10
MDRX 140920P00020000 P 09/20/14 20.0 3.00 4.20
MDRX 140920P00021000 P 09/20/14 21.0 4.10 4.70
MDRX 140920P00022000 P 09/20/14 22.0 4.90 5.70
MDRX 140920P00023000 P 09/20/14 23.0 5.90 6.60
MDRX 140920P00024000 P 09/20/14 24.0 6.90 7.60
MDRX 140920P00025000 P 09/20/14 25.0 7.90 8.60
MDRX 140920P00026000 P 09/20/14 26.0 7.50 11.20
MDRX 140920P00027000 P 09/20/14 27.0 8.50 12.20
MDRX 140920P00028000 P 09/20/14 28.0 10.40 12.00
MDRX 140920P00029000 P 09/20/14 29.0 11.40 13.00
MDRX 140920P00030000 P 09/20/14 30.0 12.80 14.00
MDRX 150117C00003000 C 01/17/15 3.0 13.30 14.30
MDRX 150117C00005000 C 01/17/15 5.0 11.30 12.30
MDRX 150117C00008000 C 01/17/15 8.0 8.30 9.30
MDRX 150117C00010000 C 01/17/15 10.0 6.30 7.40
MDRX 150117C00012000 C 01/17/15 12.0 4.00 5.60
MDRX 150117C00015000 C 01/17/15 15.0 2.35 3.30
MDRX 150117C00017000 C 01/17/15 17.0 1.60 1.90
MDRX 150117C00020000 C 01/17/15 20.0 0.70 0.80
MDRX 150117C00022000 C 01/17/15 22.0 0.10 0.65
MDRX 150117C00025000 C 01/17/15 25.0 0.00 0.65
MDRX 150117C00030000 C 01/17/15 30.0 0.00 0.25
MDRX 150117P00003000 P 01/17/15 3.0 0.00 0.25
MDRX 150117P00005000 P 01/17/15 5.0 0.00 0.25
MDRX 150117P00008000 P 01/17/15 8.0 0.00 0.35
MDRX 150117P00010000 P 01/17/15 10.0 0.00 0.50
MDRX 150117P00012000 P 01/17/15 12.0 0.15 0.80
MDRX 150117P00015000 P 01/17/15 15.0 0.90 1.40
MDRX 150117P00017000 P 01/17/15 17.0 1.75 2.25
MDRX 150117P00020000 P 01/17/15 20.0 3.60 4.20
MDRX 150117P00022000 P 01/17/15 22.0 5.10 6.20
MDRX 150117P00025000 P 01/17/15 25.0 7.90 8.80
MDRX 150117P00030000 P 01/17/15 30.0 12.80 13.80

OPRA data is delayed 15 minutes.