Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Allscripts Healthcare Solutions Inc (MDRX)
As of Jan 19 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDRX 180216C00006000 C Feb 16, 2018 6.0 9.00 9.50
MDRX 180216C00007000 C Feb 16, 2018 7.0 7.90 8.50
MDRX 180216C00008000 C Feb 16, 2018 8.0 7.10 7.50
MDRX 180216C00009000 C Feb 16, 2018 9.0 6.00 6.80
MDRX 180216C00010000 C Feb 16, 2018 10.0 4.90 5.50
MDRX 180216C00011000 C Feb 16, 2018 11.0 3.90 4.70
MDRX 180216C00012000 C Feb 16, 2018 12.0 3.10 3.50
MDRX 180216C00013000 C Feb 16, 2018 13.0 2.10 2.45
MDRX 180216C00014000 C Feb 16, 2018 14.0 1.40 1.55
MDRX 180216C00015000 C Feb 16, 2018 15.0 0.75 0.85
MDRX 180216C00016000 C Feb 16, 2018 16.0 0.30 0.40
MDRX 180216C00017000 C Feb 16, 2018 17.0 0.10 0.20
MDRX 180216C00018000 C Feb 16, 2018 18.0 0.00 0.10
MDRX 180216C00019000 C Feb 16, 2018 19.0 0.00 0.05
MDRX 180216C00020000 C Feb 16, 2018 20.0 0.00 0.05
MDRX 180216C00021000 C Feb 16, 2018 21.0 0.00 0.05
MDRX 180216C00022000 C Feb 16, 2018 22.0 0.00 0.10
MDRX 180216P00006000 P Feb 16, 2018 6.0 0.00 0.10
MDRX 180216P00007000 P Feb 16, 2018 7.0 0.00 0.05
MDRX 180216P00008000 P Feb 16, 2018 8.0 0.00 0.05
MDRX 180216P00009000 P Feb 16, 2018 9.0 0.00 0.05
MDRX 180216P00010000 P Feb 16, 2018 10.0 0.00 0.10
MDRX 180216P00011000 P Feb 16, 2018 11.0 0.00 0.10
MDRX 180216P00012000 P Feb 16, 2018 12.0 0.00 0.05
MDRX 180216P00013000 P Feb 16, 2018 13.0 0.00 0.10
MDRX 180216P00014000 P Feb 16, 2018 14.0 0.15 0.30
MDRX 180216P00015000 P Feb 16, 2018 15.0 0.50 0.55
MDRX 180216P00016000 P Feb 16, 2018 16.0 1.05 1.15
MDRX 180216P00017000 P Feb 16, 2018 17.0 1.80 1.95
MDRX 180216P00018000 P Feb 16, 2018 18.0 2.50 3.10
MDRX 180216P00019000 P Feb 16, 2018 19.0 3.50 4.00
MDRX 180216P00020000 P Feb 16, 2018 20.0 4.20 5.70
MDRX 180216P00021000 P Feb 16, 2018 21.0 5.60 6.00
MDRX 180216P00022000 P Feb 16, 2018 22.0 6.30 7.50
MDRX 180316C00004000 C Mar 16, 2018 4.0 10.90 11.60
MDRX 180316C00005000 C Mar 16, 2018 5.0 10.00 10.60
MDRX 180316C00006000 C Mar 16, 2018 6.0 9.00 9.60
MDRX 180316C00007000 C Mar 16, 2018 7.0 7.80 8.50
MDRX 180316C00008000 C Mar 16, 2018 8.0 7.00 7.50
MDRX 180316C00009000 C Mar 16, 2018 9.0 6.00 6.60
MDRX 180316C00010000 C Mar 16, 2018 10.0 5.10 5.60
MDRX 180316C00011000 C Mar 16, 2018 11.0 4.20 4.70
MDRX 180316C00012000 C Mar 16, 2018 12.0 2.85 3.60
MDRX 180316C00013000 C Mar 16, 2018 13.0 2.30 2.55
MDRX 180316C00014000 C Mar 16, 2018 14.0 1.50 1.65
MDRX 180316C00015000 C Mar 16, 2018 15.0 0.90 1.00
MDRX 180316C00016000 C Mar 16, 2018 16.0 0.50 0.55
MDRX 180316C00017000 C Mar 16, 2018 17.0 0.20 0.30
MDRX 180316C00018000 C Mar 16, 2018 18.0 0.05 0.15
MDRX 180316C00019000 C Mar 16, 2018 19.0 0.00 0.10
MDRX 180316C00020000 C Mar 16, 2018 20.0 0.00 0.05
MDRX 180316P00004000 P Mar 16, 2018 4.0 0.00 0.10
MDRX 180316P00005000 P Mar 16, 2018 5.0 0.00 0.20
MDRX 180316P00006000 P Mar 16, 2018 6.0 0.00 0.10
MDRX 180316P00007000 P Mar 16, 2018 7.0 0.00 0.10
MDRX 180316P00008000 P Mar 16, 2018 8.0 0.00 0.10
MDRX 180316P00009000 P Mar 16, 2018 9.0 0.00 0.10
MDRX 180316P00010000 P Mar 16, 2018 10.0 0.00 0.10
MDRX 180316P00011000 P Mar 16, 2018 11.0 0.00 0.10
MDRX 180316P00012000 P Mar 16, 2018 12.0 0.00 0.10
MDRX 180316P00013000 P Mar 16, 2018 13.0 0.10 0.20
MDRX 180316P00014000 P Mar 16, 2018 14.0 0.30 0.40
MDRX 180316P00015000 P Mar 16, 2018 15.0 0.65 0.75
MDRX 180316P00016000 P Mar 16, 2018 16.0 1.15 1.30
MDRX 180316P00017000 P Mar 16, 2018 17.0 1.90 2.05
MDRX 180316P00018000 P Mar 16, 2018 18.0 2.75 2.95
MDRX 180316P00019000 P Mar 16, 2018 19.0 3.70 4.00
MDRX 180316P00020000 P Mar 16, 2018 20.0 4.70 6.00
MDRX 180615C00006000 C Jun 15, 2018 6.0 9.00 9.80
MDRX 180615C00007000 C Jun 15, 2018 7.0 7.80 8.50
MDRX 180615C00008000 C Jun 15, 2018 8.0 6.80 7.80
MDRX 180615C00009000 C Jun 15, 2018 9.0 6.10 6.80
MDRX 180615C00010000 C Jun 15, 2018 10.0 5.10 5.60
MDRX 180615C00011000 C Jun 15, 2018 11.0 3.70 4.60
MDRX 180615C00012000 C Jun 15, 2018 12.0 3.50 3.70
MDRX 180615C00013000 C Jun 15, 2018 13.0 2.70 2.85
MDRX 180615C00014000 C Jun 15, 2018 14.0 1.95 2.15
MDRX 180615C00015000 C Jun 15, 2018 15.0 1.35 1.50
MDRX 180615C00016000 C Jun 15, 2018 16.0 0.90 1.05
MDRX 180615C00017000 C Jun 15, 2018 17.0 0.60 0.70
MDRX 180615C00018000 C Jun 15, 2018 18.0 0.35 0.50
MDRX 180615C00019000 C Jun 15, 2018 19.0 0.20 0.30
MDRX 180615C00020000 C Jun 15, 2018 20.0 0.10 0.20
MDRX 180615C00021000 C Jun 15, 2018 21.0 0.00 0.15
MDRX 180615C00022000 C Jun 15, 2018 22.0 0.00 0.10
MDRX 180615P00006000 P Jun 15, 2018 6.0 0.00 0.15
MDRX 180615P00007000 P Jun 15, 2018 7.0 0.00 0.15
MDRX 180615P00008000 P Jun 15, 2018 8.0 0.00 0.10
MDRX 180615P00009000 P Jun 15, 2018 9.0 0.00 0.10
MDRX 180615P00010000 P Jun 15, 2018 10.0 0.00 0.15
MDRX 180615P00011000 P Jun 15, 2018 11.0 0.10 0.20
MDRX 180615P00012000 P Jun 15, 2018 12.0 0.20 0.30
MDRX 180615P00013000 P Jun 15, 2018 13.0 0.35 0.50
MDRX 180615P00014000 P Jun 15, 2018 14.0 0.65 0.70
MDRX 180615P00015000 P Jun 15, 2018 15.0 1.05 1.20
MDRX 180615P00016000 P Jun 15, 2018 16.0 1.55 1.70
MDRX 180615P00017000 P Jun 15, 2018 17.0 2.20 2.40
MDRX 180615P00018000 P Jun 15, 2018 18.0 3.00 3.20
MDRX 180615P00019000 P Jun 15, 2018 19.0 3.80 4.00
MDRX 180615P00020000 P Jun 15, 2018 20.0 4.60 5.20
MDRX 180615P00021000 P Jun 15, 2018 21.0 5.40 6.10
MDRX 180615P00022000 P Jun 15, 2018 22.0 6.60 7.30
OPRA data is delayed 15 minutes.