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 (2016-12-09)Premium Content

Allscripts Healthcare Solutions Inc (MDRX)
As of Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDRX 161216C00004000 C 12/16/16 4.0 6.80 7.40
MDRX 161216C00005000 C 12/16/16 5.0 4.20 7.70
MDRX 161216C00006000 C 12/16/16 6.0 2.90 7.30
MDRX 161216C00007000 C 12/16/16 7.0 3.80 4.50
MDRX 161216C00008000 C 12/16/16 8.0 2.80 3.60
MDRX 161216C00009000 C 12/16/16 9.0 1.85 2.25
MDRX 161216C00010000 C 12/16/16 10.0 1.05 1.20
MDRX 161216C00011000 C 12/16/16 11.0 0.20 0.30
MDRX 161216C00012000 C 12/16/16 12.0 0.00 0.15
MDRX 161216C00013000 C 12/16/16 13.0 0.00 0.10
MDRX 161216C00014000 C 12/16/16 14.0 0.00 0.15
MDRX 161216C00015000 C 12/16/16 15.0 0.00 0.15
MDRX 161216C00016000 C 12/16/16 16.0 0.00 0.10
MDRX 161216C00017000 C 12/16/16 17.0 0.00 0.10
MDRX 161216C00018000 C 12/16/16 18.0 0.00 0.10
MDRX 161216C00019000 C 12/16/16 19.0 0.00 0.10
MDRX 161216C00020000 C 12/16/16 20.0 0.00 0.10
MDRX 161216C00021000 C 12/16/16 21.0 0.00 0.10
MDRX 161216C00022000 C 12/16/16 22.0 0.00 0.10
MDRX 161216C00023000 C 12/16/16 23.0 0.00 0.10
MDRX 161216P00004000 P 12/16/16 4.0 0.00 0.10
MDRX 161216P00005000 P 12/16/16 5.0 0.00 0.10
MDRX 161216P00006000 P 12/16/16 6.0 0.00 0.10
MDRX 161216P00007000 P 12/16/16 7.0 0.00 0.10
MDRX 161216P00008000 P 12/16/16 8.0 0.00 0.10
MDRX 161216P00009000 P 12/16/16 9.0 0.00 0.10
MDRX 161216P00010000 P 12/16/16 10.0 0.00 0.05
MDRX 161216P00011000 P 12/16/16 11.0 0.05 0.15
MDRX 161216P00012000 P 12/16/16 12.0 0.80 1.20
MDRX 161216P00013000 P 12/16/16 13.0 1.75 2.15
MDRX 161216P00014000 P 12/16/16 14.0 2.70 3.20
MDRX 161216P00015000 P 12/16/16 15.0 3.70 4.20
MDRX 161216P00016000 P 12/16/16 16.0 2.90 7.40
MDRX 161216P00017000 P 12/16/16 17.0 4.00 8.40
MDRX 161216P00018000 P 12/16/16 18.0 5.00 9.30
MDRX 161216P00019000 P 12/16/16 19.0 5.80 10.30
MDRX 161216P00020000 P 12/16/16 20.0 7.00 11.30
MDRX 161216P00021000 P 12/16/16 21.0 8.00 12.10
MDRX 161216P00022000 P 12/16/16 22.0 8.90 13.00
MDRX 161216P00023000 P 12/16/16 23.0 11.70 12.40
MDRX 170120C00002000 C 01/20/17 2.0 8.50 9.40
MDRX 170120C00003000 C 01/20/17 3.0 5.70 10.20
MDRX 170120C00004000 C 01/20/17 4.0 4.70 9.10
MDRX 170120C00005000 C 01/20/17 5.0 3.70 8.10
MDRX 170120C00006000 C 01/20/17 6.0 2.80 6.50
MDRX 170120C00007000 C 01/20/17 7.0 3.80 4.20
MDRX 170120C00008000 C 01/20/17 8.0 2.80 3.60
MDRX 170120C00009000 C 01/20/17 9.0 1.80 2.30
MDRX 170120C00010000 C 01/20/17 10.0 1.05 1.30
MDRX 170120C00011000 C 01/20/17 11.0 0.45 0.55
MDRX 170120C00012000 C 01/20/17 12.0 0.10 0.15
MDRX 170120C00013000 C 01/20/17 13.0 0.00 0.10
MDRX 170120C00014000 C 01/20/17 14.0 0.00 0.15
MDRX 170120C00015000 C 01/20/17 15.0 0.00 0.15
MDRX 170120C00016000 C 01/20/17 16.0 0.00 0.15
MDRX 170120C00017000 C 01/20/17 17.0 0.00 0.15
MDRX 170120C00018000 C 01/20/17 18.0 0.00 0.15
MDRX 170120C00019000 C 01/20/17 19.0 0.00 0.15
MDRX 170120C00020000 C 01/20/17 20.0 0.00 0.15
MDRX 170120P00002000 P 01/20/17 2.0 0.00 0.10
MDRX 170120P00003000 P 01/20/17 3.0 0.00 0.10
MDRX 170120P00004000 P 01/20/17 4.0 0.00 0.10
MDRX 170120P00005000 P 01/20/17 5.0 0.00 0.10
MDRX 170120P00006000 P 01/20/17 6.0 0.00 0.10
MDRX 170120P00007000 P 01/20/17 7.0 0.00 0.10
MDRX 170120P00008000 P 01/20/17 8.0 0.00 0.15
MDRX 170120P00009000 P 01/20/17 9.0 0.00 0.15
MDRX 170120P00010000 P 01/20/17 10.0 0.10 0.15
MDRX 170120P00011000 P 01/20/17 11.0 0.30 0.40
MDRX 170120P00012000 P 01/20/17 12.0 0.95 1.10
MDRX 170120P00013000 P 01/20/17 13.0 0.25 4.10
MDRX 170120P00014000 P 01/20/17 14.0 2.70 3.20
MDRX 170120P00015000 P 01/20/17 15.0 1.75 6.20
MDRX 170120P00016000 P 01/20/17 16.0 2.85 7.30
MDRX 170120P00017000 P 01/20/17 17.0 3.90 8.40
MDRX 170120P00018000 P 01/20/17 18.0 4.90 9.40
MDRX 170120P00019000 P 01/20/17 19.0 5.60 10.10
MDRX 170120P00020000 P 01/20/17 20.0 8.70 9.20
MDRX 170317C00004000 C 03/17/17 4.0 6.80 7.50
MDRX 170317C00005000 C 03/17/17 5.0 5.80 6.50
MDRX 170317C00006000 C 03/17/17 6.0 4.80 5.60
MDRX 170317C00007000 C 03/17/17 7.0 3.80 4.50
MDRX 170317C00008000 C 03/17/17 8.0 1.70 5.50
MDRX 170317C00009000 C 03/17/17 9.0 0.20 4.60
MDRX 170317C00010000 C 03/17/17 10.0 1.40 1.55
MDRX 170317C00011000 C 03/17/17 11.0 0.75 0.90
MDRX 170317C00012000 C 03/17/17 12.0 0.30 0.50
MDRX 170317C00013000 C 03/17/17 13.0 0.15 0.25
MDRX 170317C00014000 C 03/17/17 14.0 0.05 0.20
MDRX 170317C00015000 C 03/17/17 15.0 0.00 0.20
MDRX 170317C00016000 C 03/17/17 16.0 0.00 0.15
MDRX 170317C00017000 C 03/17/17 17.0 0.00 0.15
MDRX 170317C00018000 C 03/17/17 18.0 0.00 0.15
MDRX 170317C00019000 C 03/17/17 19.0 0.00 0.15
MDRX 170317C00020000 C 03/17/17 20.0 0.00 0.15
MDRX 170317C00021000 C 03/17/17 21.0 0.00 0.15
MDRX 170317C00022000 C 03/17/17 22.0 0.00 0.15
MDRX 170317C00023000 C 03/17/17 23.0 0.00 0.15
MDRX 170317P00004000 P 03/17/17 4.0 0.00 0.15
MDRX 170317P00005000 P 03/17/17 5.0 0.00 0.15
MDRX 170317P00006000 P 03/17/17 6.0 0.00 0.15
MDRX 170317P00007000 P 03/17/17 7.0 0.00 0.15
MDRX 170317P00008000 P 03/17/17 8.0 0.00 0.25
MDRX 170317P00009000 P 03/17/17 9.0 0.10 0.25
MDRX 170317P00010000 P 03/17/17 10.0 0.30 0.45
MDRX 170317P00011000 P 03/17/17 11.0 0.65 0.80
MDRX 170317P00012000 P 03/17/17 12.0 1.20 1.40
MDRX 170317P00013000 P 03/17/17 13.0 1.65 2.15
MDRX 170317P00014000 P 03/17/17 14.0 2.80 3.30
MDRX 170317P00015000 P 03/17/17 15.0 3.60 4.30
MDRX 170317P00016000 P 03/17/17 16.0 4.50 5.30
MDRX 170317P00017000 P 03/17/17 17.0 3.80 7.20
MDRX 170317P00018000 P 03/17/17 18.0 4.90 9.00
MDRX 170317P00019000 P 03/17/17 19.0 5.70 10.10
MDRX 170317P00020000 P 03/17/17 20.0 6.70 11.10
MDRX 170317P00021000 P 03/17/17 21.0 7.70 12.10
MDRX 170317P00022000 P 03/17/17 22.0 8.50 13.00
MDRX 170317P00023000 P 03/17/17 23.0 11.60 12.30
MDRX 170616C00004000 C 06/16/17 4.0 6.80 7.40
MDRX 170616C00005000 C 06/16/17 5.0 5.80 6.50
MDRX 170616C00006000 C 06/16/17 6.0 4.80 5.70
MDRX 170616C00007000 C 06/16/17 7.0 3.80 4.70
MDRX 170616C00008000 C 06/16/17 8.0 3.00 3.50
MDRX 170616C00009000 C 06/16/17 9.0 2.45 2.60
MDRX 170616C00010000 C 06/16/17 10.0 1.65 1.85
MDRX 170616C00011000 C 06/16/17 11.0 1.05 1.20
MDRX 170616C00012000 C 06/16/17 12.0 0.60 0.80
MDRX 170616C00013000 C 06/16/17 13.0 0.35 0.55
MDRX 170616C00014000 C 06/16/17 14.0 0.20 0.35
MDRX 170616C00015000 C 06/16/17 15.0 0.10 0.25
MDRX 170616C00016000 C 06/16/17 16.0 0.00 0.30
MDRX 170616C00017000 C 06/16/17 17.0 0.00 0.25
MDRX 170616C00018000 C 06/16/17 18.0 0.00 0.25
MDRX 170616C00019000 C 06/16/17 19.0 0.00 0.25
MDRX 170616C00020000 C 06/16/17 20.0 0.00 0.20
MDRX 170616C00021000 C 06/16/17 21.0 0.00 0.20
MDRX 170616C00022000 C 06/16/17 22.0 0.00 0.20
MDRX 170616P00004000 P 06/16/17 4.0 0.00 0.20
MDRX 170616P00005000 P 06/16/17 5.0 0.00 0.20
MDRX 170616P00006000 P 06/16/17 6.0 0.00 0.20
MDRX 170616P00007000 P 06/16/17 7.0 0.00 0.30
MDRX 170616P00008000 P 06/16/17 8.0 0.15 0.30
MDRX 170616P00009000 P 06/16/17 9.0 0.30 0.45
MDRX 170616P00010000 P 06/16/17 10.0 0.50 0.70
MDRX 170616P00011000 P 06/16/17 11.0 0.90 1.10
MDRX 170616P00012000 P 06/16/17 12.0 1.45 1.65
MDRX 170616P00013000 P 06/16/17 13.0 2.15 2.40
MDRX 170616P00014000 P 06/16/17 14.0 3.00 3.20
MDRX 170616P00015000 P 06/16/17 15.0 3.90 4.40
MDRX 170616P00016000 P 06/16/17 16.0 3.40 7.40
MDRX 170616P00017000 P 06/16/17 17.0 5.40 6.30
MDRX 170616P00018000 P 06/16/17 18.0 6.40 7.80
MDRX 170616P00019000 P 06/16/17 19.0 7.40 8.30
MDRX 170616P00020000 P 06/16/17 20.0 6.90 11.20
MDRX 170616P00021000 P 06/16/17 21.0 7.70 12.10
MDRX 170616P00022000 P 06/16/17 22.0 10.60 11.30

OPRA data is delayed 15 minutes.